KissMeData/093050/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	200400	545223440	15600	15600	15600	15600	219
3	20250115	200300	545223440	15600	15600	15600	15600	0
4	20250115	200200	545223440	15600	15600	15600	15600	0
5	20250115	200100	545223440	15600	15600	15600	15600	0
6	20250115	200000	545223440	15600	15600	15600	15600	0
7	20250115	195900	545223440	15600	15600	15600	15600	0
8	20250115	195800	545223440	15600	15600	15600	15600	0
9	20250115	195700	545223440	15600	15600	15600	15600	0
10	20250115	195600	545223440	15600	15600	15600	15600	0
11	20250115	195500	545223440	15600	15600	15600	15600	0
12	20250115	195400	545223440	15600	15600	15600	15600	0
13	20250115	195300	545223440	15600	15600	15600	15600	0
14	20250115	195200	545223440	15600	15600	15600	15600	0
15	20250115	195100	545223440	15600	15600	15600	15600	0
16	20250115	195000	545223440	15600	15600	15600	15600	0
17	20250115	194900	545223440	15600	15600	15600	15600	0
18	20250115	194800	545223440	15600	15600	15600	15600	0
19	20250115	194700	545223440	15600	15600	15600	15600	0
20	20250115	194600	545223440	15600	15600	15600	15600	0
21	20250115	194500	545223440	15600	15600	15600	15600	0
22	20250115	194400	545223440	15600	15600	15600	15600	0
23	20250115	194300	545223440	15600	15600	15600	15600	0
24	20250115	194200	545223440	15600	15600	15600	15600	0
25	20250115	194100	545223440	15600	15600	15600	15600	0
26	20250115	194000	545223440	15600	15600	15600	15600	0
27	20250115	193900	545223440	15600	15600	15600	15600	0
28	20250115	193800	545223440	15600	15600	15600	15600	0
29	20250115	193700	545223440	15600	15600	15600	15600	0
30	20250115	193600	545223440	15600	15600	15600	15600	0
31	20250115	193500	545223440	15600	15600	15600	15600	0
32	20250115	193400	545223440	15600	15600	15600	15600	219
33	20250115	193300	545223440	15600	15600	15600	15600	0
34	20250115	193200	545223440	15600	15600	15600	15600	0
35	20250115	193100	545223440	15600	15600	15600	15600	0
36	20250115	193000	545223440	15600	15600	15600	15600	0
37	20250115	192900	545223440	15600	15600	15600	15600	0
38	20250115	192800	545223440	15600	15600	15600	15600	0
39	20250115	192700	545223440	15600	15600	15600	15600	0
40	20250115	192600	545223440	15600	15600	15600	15600	0
41	20250115	192500	545223440	15600	15600	15600	15600	0
42	20250115	192400	545223440	15600	15600	15600	15600	0
43	20250115	192300	545223440	15600	15600	15600	15600	0
44	20250115	192200	545223440	15600	15600	15600	15600	0
45	20250115	192100	545223440	15600	15600	15600	15600	0
46	20250115	192000	545223440	15600	15600	15600	15600	0
47	20250115	191900	545223440	15600	15600	15600	15600	0
48	20250115	191800	545223440	15600	15600	15600	15600	0
49	20250115	191700	545223440	15600	15600	15600	15600	0
50	20250115	191600	545223440	15600	15600	15600	15600	0
51	20250115	191500	545223440	15600	15600	15600	15600	0
52	20250115	191400	545223440	15600	15600	15600	15600	0
53	20250115	191300	545223440	15600	15600	15600	15600	0
54	20250115	191200	545223440	15600	15600	15600	15600	0
55	20250115	191100	545223440	15600	15600	15600	15600	0
56	20250115	191000	545223440	15600	15600	15600	15600	0
57	20250115	190900	545223440	15600	15600	15600	15600	0
58	20250115	190800	545223440	15600	15600	15600	15600	0
59	20250115	190700	545223440	15600	15600	15600	15600	0
60	20250115	190600	545223440	15600	15600	15600	15600	0
61	20250115	190500	545223440	15600	15600	15600	15600	0
62	20250115	190400	545223440	15600	15600	15600	15600	219
63	20250115	190300	545223440	15600	15600	15600	15600	0
64	20250115	190200	545223440	15600	15600	15600	15600	0
65	20250115	190100	545223440	15600	15600	15600	15600	0
66	20250115	190000	545223440	15600	15600	15600	15600	0
67	20250115	185900	545223440	15600	15600	15600	15600	0
68	20250115	185800	545223440	15600	15600	15600	15600	0
69	20250115	185700	545223440	15600	15600	15600	15600	0
70	20250115	185600	545223440	15600	15600	15600	15600	0
71	20250115	185500	545223440	15600	15600	15600	15600	0
72	20250115	185400	545223440	15600	15600	15600	15600	0
73	20250115	185300	545223440	15600	15600	15600	15600	0
74	20250115	185200	545223440	15600	15600	15600	15600	0
75	20250115	185100	545223440	15600	15600	15600	15600	0
76	20250115	185000	545223440	15600	15600	15600	15600	0
77	20250115	184900	545223440	15600	15600	15600	15600	0
78	20250115	184800	545223440	15600	15600	15600	15600	0
79	20250115	184700	545223440	15600	15600	15600	15600	0
80	20250115	184600	545223440	15600	15600	15600	15600	0
81	20250115	184500	545223440	15600	15600	15600	15600	0
82	20250115	184400	545223440	15600	15600	15600	15600	0
83	20250115	184300	545223440	15600	15600	15600	15600	0
84	20250115	184200	545223440	15600	15600	15600	15600	0
85	20250115	184100	545223440	15600	15600	15600	15600	0
86	20250115	184000	545223440	15600	15600	15600	15600	0
87	20250115	183900	545223440	15600	15600	15600	15600	0
88	20250115	183800	545223440	15600	15600	15600	15600	0
89	20250115	183700	545223440	15600	15600	15600	15600	0
90	20250115	183600	545223440	15600	15600	15600	15600	0
91	20250115	183500	545223440	15600	15600	15600	15600	0
92	20250115	183400	545223440	15600	15600	15600	15600	219
93	20250115	183300	545223440	15600	15600	15600	15600	0
94	20250115	183200	545223440	15600	15600	15600	15600	0
95	20250115	183100	545223440	15600	15600	15600	15600	0
96	20250115	183000	545223440	15600	15600	15600	15600	0
97	20250115	182900	545223440	15600	15600	15600	15600	0
98	20250115	182800	545223440	15600	15600	15600	15600	0
99	20250115	182700	545223440	15600	15600	15600	15600	0
100	20250115	182600	545223440	15600	15600	15600	15600	0
101	20250115	182500	545223440	15600	15600	15600	15600	0
102	20250115	182400	545223440	15600	15600	15600	15600	0
103	20250115	182300	545223440	15600	15600	15600	15600	0
104	20250115	182200	545223440	15600	15600	15600	15600	0
105	20250115	182100	545223440	15600	15600	15600	15600	0
106	20250115	182000	545223440	15600	15600	15600	15600	0
107	20250115	181900	545223440	15600	15600	15600	15600	0
108	20250115	181800	545223440	15600	15600	15600	15600	0
109	20250115	181700	545223440	15600	15600	15600	15600	0
110	20250115	181600	545223440	15600	15600	15600	15600	0
111	20250115	181500	545223440	15600	15600	15600	15600	0
112	20250115	181400	545223440	15600	15600	15600	15600	0
113	20250115	181300	545223440	15600	15600	15600	15600	0
114	20250115	181200	545223440	15600	15600	15600	15600	0
115	20250115	181100	545223440	15600	15600	15600	15600	0
116	20250115	181000	545223440	15600	15600	15600	15600	0
117	20250115	180900	545223440	15600	15600	15600	15600	0
118	20250115	180800	545223440	15600	15600	15600	15600	0
119	20250115	180700	545223440	15600	15600	15600	15600	0
120	20250115	180600	545223440	15600	15600	15600	15600	0
121	20250115	180500	545223440	15600	15600	15600	15600	0
122	20250115	180400	545223440	15600	15600	15600	15600	219
123	20250115	180300	545223440	15600	15600	15600	15600	0
124	20250115	180200	545223440	15600	15600	15600	15600	0
125	20250115	180100	545223440	15600	15600	15600	15600	0
126	20250115	180000	545223440	15600	15600	15600	15600	0
127	20250115	175900	545223440	15600	15600	15600	15600	0
128	20250115	175800	545223440	15600	15600	15600	15600	0
129	20250115	175700	545223440	15600	15600	15600	15600	0
130	20250115	175600	545223440	15600	15600	15600	15600	0
131	20250115	175500	545223440	15600	15600	15600	15600	0
132	20250115	175400	545223440	15600	15600	15600	15600	0
133	20250115	175300	545223440	15600	15600	15600	15600	0
134	20250115	175200	545223440	15600	15600	15600	15600	0
135	20250115	175100	545223440	15600	15600	15600	15600	0
136	20250115	175000	545223440	15600	15600	15600	15600	0
137	20250115	174900	545223440	15600	15600	15600	15600	0
138	20250115	174800	545223440	15600	15600	15600	15600	0
139	20250115	174700	545223440	15600	15600	15600	15600	0
140	20250115	174600	545223440	15600	15600	15600	15600	0
141	20250115	174500	545223440	15600	15600	15600	15600	0
142	20250115	174400	545223440	15600	15600	15600	15600	0
143	20250115	174300	545223440	15600	15600	15600	15600	0
144	20250115	174200	545223440	15600	15600	15600	15600	0
145	20250115	174100	545223440	15600	15600	15600	15600	0
146	20250115	174000	545223440	15600	15600	15600	15600	0
147	20250115	173900	545223440	15600	15600	15600	15600	0
148	20250115	173800	545223440	15600	15600	15600	15600	0
149	20250115	173700	545223440	15600	15600	15600	15600	0
150	20250115	173600	545223440	15600	15600	15600	15600	0
151	20250115	173500	545223440	15600	15600	15600	15600	0
152	20250115	173400	545223440	15600	15600	15600	15600	219
153	20250115	173300	545223440	15600	15600	15600	15600	0
154	20250115	173200	545223440	15600	15600	15600	15600	0
155	20250115	173100	545223440	15600	15600	15600	15600	0
156	20250115	173000	545223440	15600	15600	15600	15600	0
157	20250115	172900	545223440	15600	15600	15600	15600	0
158	20250115	172800	545223440	15600	15600	15600	15600	0
159	20250115	172700	545223440	15600	15600	15600	15600	0
160	20250115	172600	545223440	15600	15600	15600	15600	0
161	20250115	172500	545223440	15600	15600	15600	15600	0
162	20250115	172400	545223440	15600	15600	15600	15600	0
163	20250115	172300	545223440	15600	15600	15600	15600	0
164	20250115	172200	545223440	15600	15600	15600	15600	0
165	20250115	172100	545223440	15600	15600	15600	15600	0
166	20250115	172000	545223440	15600	15600	15600	15600	0
167	20250115	171900	545223440	15600	15600	15600	15600	0
168	20250115	171800	545223440	15600	15600	15600	15600	0
169	20250115	171700	545223440	15600	15600	15600	15600	0
170	20250115	171600	545223440	15600	15600	15600	15600	0
171	20250115	171500	545223440	15600	15600	15600	15600	0
172	20250115	171400	545223440	15600	15600	15600	15600	0
173	20250115	171300	545223440	15600	15600	15600	15600	0
174	20250115	171200	545223440	15600	15600	15600	15600	0
175	20250115	171100	545223440	15600	15600	15600	15600	0
176	20250115	171000	545223440	15600	15600	15600	15600	0
177	20250115	170900	545223440	15600	15600	15600	15600	0
178	20250115	170800	545223440	15600	15600	15600	15600	0
179	20250115	170700	545223440	15600	15600	15600	15600	0
180	20250115	170600	545223440	15600	15600	15600	15600	0
181	20250115	170500	545223440	15600	15600	15600	15600	0
182	20250115	170400	545223440	15600	15600	15600	15600	219
183	20250115	170300	545223440	15600	15600	15600	15600	0
184	20250115	170200	545223440	15600	15600	15600	15600	0
185	20250115	170100	545223440	15600	15600	15600	15600	0
186	20250115	170000	545223440	15600	15600	15600	15600	0
187	20250115	165900	545223440	15600	15600	15600	15600	0
188	20250115	165800	545223440	15600	15600	15600	15600	0
189	20250115	165700	545223440	15600	15600	15600	15600	0
190	20250115	165600	545223440	15600	15600	15600	15600	0
191	20250115	165500	545223440	15600	15600	15600	15600	0
192	20250115	165400	545223440	15600	15600	15600	15600	0
193	20250115	165300	545223440	15600	15600	15600	15600	0
194	20250115	165200	545223440	15600	15600	15600	15600	0
195	20250115	165100	545223440	15600	15600	15600	15600	0
196	20250115	165000	545223440	15600	15600	15600	15600	0
197	20250115	164900	545223440	15600	15600	15600	15600	0
198	20250115	164800	545223440	15600	15600	15600	15600	0
199	20250115	164700	545223440	15600	15600	15600	15600	0
200	20250115	164600	545223440	15600	15600	15600	15600	0
201	20250115	164500	545223440	15600	15600	15600	15600	0
202	20250115	164400	545223440	15600	15600	15600	15600	0
203	20250115	164300	545223440	15600	15600	15600	15600	0
204	20250115	164200	545223440	15600	15600	15600	15600	0
205	20250115	164100	545223440	15600	15600	15600	15600	0
206	20250115	164000	545223440	15600	15600	15600	15600	0
207	20250115	163900	545223440	15600	15600	15600	15600	0
208	20250115	163800	545223440	15600	15600	15600	15600	0
209	20250115	163700	545223440	15600	15600	15600	15600	0
210	20250115	163600	545223440	15600	15600	15600	15600	0
211	20250115	163500	545223440	15600	15600	15600	15600	0
212	20250115	163400	545223440	15600	15600	15600	15600	219
213	20250115	163300	545223440	15600	15600	15600	15600	0
214	20250115	163200	545223440	15600	15600	15600	15600	0
215	20250115	163100	545223440	15600	15600	15600	15600	0
216	20250115	163000	545223440	15600	15600	15600	15600	0
217	20250115	162900	545223440	15600	15600	15600	15600	0
218	20250115	162800	545223440	15600	15600	15600	15600	0
219	20250115	162700	545223440	15600	15600	15600	15600	0
220	20250115	162600	545223440	15600	15600	15600	15600	0
221	20250115	162500	545223440	15600	15600	15600	15600	0
222	20250115	162400	545223440	15600	15600	15600	15600	0
223	20250115	162300	545223440	15600	15600	15600	15600	0
224	20250115	162200	545223440	15600	15600	15600	15600	0
225	20250115	162100	545223440	15600	15600	15600	15600	0
226	20250115	162000	545223440	15600	15600	15600	15600	0
227	20250115	161900	545223440	15600	15600	15600	15600	0
228	20250115	161800	545223440	15600	15600	15600	15600	0
229	20250115	161700	545223440	15600	15600	15600	15600	0
230	20250115	161600	545223440	15600	15600	15600	15600	0
231	20250115	161500	545223440	15600	15600	15600	15600	0
232	20250115	161400	545223440	15600	15600	15600	15600	0
233	20250115	161300	545223440	15600	15600	15600	15600	0
234	20250115	161200	545223440	15600	15600	15600	15600	0
235	20250115	161100	545223440	15600	15600	15600	15600	0
236	20250115	161000	545223440	15600	15600	15600	15600	0
237	20250115	160900	545223440	15600	15600	15600	15600	0
238	20250115	160800	545223440	15600	15600	15600	15600	0
239	20250115	160700	545223440	15600	15600	15600	15600	0
240	20250115	160600	545223440	15600	15600	15600	15600	0
241	20250115	160500	545223440	15600	15600	15600	15600	0
242	20250115	160400	545223440	15600	15600	15600	15600	219
243	20250115	160300	545223440	15600	15600	15600	15600	0
244	20250115	160200	545223440	15600	15600	15600	15600	0
245	20250115	160100	545223440	15600	15600	15600	15600	0
246	20250115	160000	545223440	15600	15600	15600	15600	0
247	20250115	155900	545223440	15600	15600	15600	15600	0
248	20250115	155800	545223440	15600	15600	15600	15600	0
249	20250115	155700	545223440	15600	15600	15600	15600	0
250	20250115	155600	545223440	15600	15600	15600	15600	0
251	20250115	155500	545223440	15600	15600	15600	15600	0
252	20250115	155400	545223440	15600	15600	15600	15600	0
253	20250115	155300	545223440	15600	15600	15600	15600	0
254	20250115	155200	545223440	15600	15600	15600	15600	0
255	20250115	155100	545223440	15600	15600	15600	15600	0
256	20250115	155000	545223440	15600	15600	15600	15600	0
257	20250115	154900	545223440	15600	15600	15600	15600	0
258	20250115	154800	545223440	15600	15600	15600	15600	0
259	20250115	154700	545223440	15600	15600	15600	15600	0
260	20250115	154600	545223440	15600	15600	15600	15600	0
261	20250115	154500	545223440	15600	15600	15600	15600	0
262	20250115	154400	545223440	15600	15600	15600	15600	0
263	20250115	154300	545223440	15600	15600	15600	15600	0
264	20250115	154200	545223440	15600	15600	15600	15600	0
265	20250115	154100	545223440	15600	15600	15600	15600	0
266	20250115	154000	545223440	15600	15600	15600	15600	0
267	20250115	153900	545223440	15600	15600	15600	15600	0
268	20250115	153800	545223440	15600	15600	15600	15600	0
269	20250115	153700	545223440	15600	15600	15600	15600	0
270	20250115	153600	545223440	15600	15600	15600	15600	0
271	20250115	153500	545223440	15600	15600	15600	15600	0
272	20250115	153400	545223440	15600	15600	15600	15600	219
273	20250115	153300	545223440	15600	15600	15600	15600	0
274	20250115	153200	545223440	15600	15600	15600	15600	0
275	20250115	153100	545223440	15600	15600	15600	15600	0
276	20250115	153000	545223440	15600	15600	15600	15600	219
277	20250115	152900	541807040	15700	15700	15700	15700	0
278	20250115	152800	541807040	15700	15700	15700	15700	0
279	20250115	152700	541807040	15700	15700	15700	15700	0
280	20250115	152600	541807040	15700	15700	15700	15700	0
281	20250115	152500	541807040	15700	15700	15700	15700	0
282	20250115	152400	541807040	15700	15700	15700	15700	0
283	20250115	152300	541807040	15700	15700	15700	15700	0
284	20250115	152200	541807040	15700	15700	15700	15700	0
285	20250115	152100	541807040	15700	15700	15700	15700	0
286	20250115	152000	541807040	15700	15700	15700	15700	0
287	20250115	151900	541807040	15700	15670	15700	15670	114
288	20250115	151800	540018450	15670	15670	15670	15670	1
289	20250115	151700	540002780	15700	15670	15700	15650	9
290	20250115	151600	539861670	15660	15650	15660	15650	2
291	20250115	151500	539830360	15650	15650	15650	15650	20
292	20250115	151400	539517360	15650	15650	15650	15650	3
293	20250115	151300	539470410	15650	15650	15650	15650	4
294	20250115	151200	539407810	15650	15650	15650	15650	14
295	20250115	151100	539188710	15650	15650	15650	15650	4
296	20250115	151000	539126110	15650	15650	15650	15650	13
297	20250115	150900	538922660	15650	15650	15650	15650	2
298	20250115	150800	538891360	15650	15650	15650	15650	0
299	20250115	150700	538891360	15650	15650	15650	15650	9
300	20250115	150600	538750510	15650	15650	15650	15650	0
301	20250115	150500	538750510	15650	15650	15650	15650	1
302	20250115	150400	538734860	15650	15650	15650	15650	1
303	20250115	150300	538719210	15650	15650	15650	15650	2
304	20250115	150200	538687910	15650	15650	15650	15650	0
305	20250115	150100	538687910	15650	15650	15650	15650	4
306	20250115	150000	538625310	15650	15650	15650	15650	1
307	20250115	145900	538609660	15650	15650	15650	15650	2
308	20250115	145800	538578360	15650	15650	15650	15650	0
309	20250115	145700	538578360	15650	15650	15650	15650	0
310	20250115	145600	538578360	15650	15650	15650	15650	1
311	20250115	145500	538562710	15670	15670	15670	15670	0
312	20250115	145400	538562710	15670	15670	15670	15670	1
313	20250115	145300	538547040	15690	15690	15690	15690	0
314	20250115	145200	538547040	15690	15640	15690	15640	563
315	20250115	145100	529737090	15620	15620	15620	15620	1
316	20250115	145000	529721470	15630	15630	15630	15630	0
317	20250115	144900	529721470	15630	15640	15640	15610	96
318	20250115	144800	528221090	15630	15630	15630	15630	0
319	20250115	144700	528221090	15630	15630	15630	15630	1
320	20250115	144600	528205460	15630	15620	15630	15620	46
321	20250115	144500	527486910	15600	15600	15600	15600	1
322	20250115	144400	527471310	15590	15590	15590	15590	0
323	20250115	144300	527471310	15590	15590	15590	15590	1
324	20250115	144200	527455720	15620	15620	15620	15620	0
325	20250115	144100	527455720	15620	15620	15620	15620	0
326	20250115	144000	527455720	15620	15590	15620	15590	129
327	20250115	143900	525440770	15610	15610	15610	15610	0
328	20250115	143800	525440770	15610	15610	15610	15610	1392
329	20250115	143700	503711650	15610	15610	15610	15610	1
330	20250115	143600	503696040	15610	15610	15610	15610	0
331	20250115	143500	503696040	15610	15610	15610	15610	2
332	20250115	143400	503664820	15620	15620	15620	15620	0
333	20250115	143300	503664820	15620	15620	15620	15620	257
334	20250115	143200	499650480	15610	15610	15610	15610	143
335	20250115	143100	497418250	15610	15610	15610	15610	0
336	20250115	143000	497418250	15610	15610	15610	15610	35
337	20250115	142900	496871900	15610	15610	15610	15610	26
338	20250115	142800	496466040	15610	15620	15620	15610	499
339	20250115	142700	488676110	15620	15620	15620	15620	33
340	20250115	142600	488160650	15620	15630	15630	15620	24
341	20250115	142500	487785610	15640	15630	15640	15620	163
342	20250115	142400	485236530	15630	15620	15630	15620	17
343	20250115	142300	484970910	15650	15630	15650	15630	349
344	20250115	142200	479511970	15620	15610	15620	15610	54
345	20250115	142100	478668650	15610	15650	15650	15610	1279
346	20250115	142000	458653380	15650	15650	15650	15650	32
347	20250115	141900	458152580	15650	15650	15660	15650	40
348	20250115	141800	457526430	15670	15660	15670	15650	81
349	20250115	141700	456258100	15650	15650	15660	15650	128
350	20250115	141600	454253940	15650	15650	15650	15650	1
351	20250115	141500	454238290	15660	15660	15660	15660	14
352	20250115	141400	454019050	15660	15650	15660	15650	27
353	20250115	141300	453596240	15650	15650	15650	15650	0
354	20250115	141200	453596240	15650	15650	15650	15650	0
355	20250115	141100	453596240	15650	15650	15650	15650	1
356	20250115	141000	453580590	15650	15650	15650	15650	400
357	20250115	140900	447320590	15670	15710	15710	15650	992
358	20250115	140800	431777150	15720	15710	15720	15710	51
359	20250115	140700	430975450	15710	15710	15720	15710	26
360	20250115	140600	430566870	15710	15680	15740	15680	409
361	20250115	140500	424149350	15680	15690	15690	15680	10
362	20250115	140400	423992460	15680	15680	15680	15680	98
363	20250115	140300	422455820	15680	15660	15680	15660	236
364	20250115	140200	418757740	15660	15660	15660	15660	26
365	20250115	140100	418350580	15670	15690	15690	15670	41
366	20250115	140000	417707840	15680	15690	15690	15670	12
367	20250115	135900	417519660	15690	15690	15690	15690	0
368	20250115	135800	417519660	15690	15670	15690	15670	30
369	20250115	135700	417048980	15690	15660	15690	15660	122
370	20250115	135600	415137150	15660	15660	15660	15660	10
371	20250115	135500	414980550	15660	15660	15670	15660	20
372	20250115	135400	414667330	15670	15670	15670	15670	5
373	20250115	135300	414588980	15670	15670	15670	15670	19
374	20250115	135200	414291250	15670	15660	15670	15660	7
375	20250115	135100	414181580	15670	15600	15670	15600	3005
376	20250115	135000	367125020	15600	15680	15680	15600	1488
377	20250115	134900	343831370	15690	15690	15690	15690	0
378	20250115	134800	343831370	15690	15690	15690	15690	3
379	20250115	134700	343784300	15690	15670	15690	15670	4
380	20250115	134600	343721560	15690	15670	15690	15670	624
381	20250115	134500	333943430	15670	15690	15690	15670	268
382	20250115	134400	329742950	15690	15690	15690	15690	1
383	20250115	134300	329727260	15700	15700	15700	15700	0
384	20250115	134200	329727260	15700	15690	15700	15690	10
385	20250115	134100	329570290	15700	15690	15700	15690	9
386	20250115	134000	329429010	15700	15700	15700	15700	10
387	20250115	133900	329272010	15700	15690	15700	15690	34
388	20250115	133800	328738220	15690	15690	15690	15690	10
389	20250115	133700	328581320	15690	15690	15690	15690	0
390	20250115	133600	328581320	15690	15690	15690	15690	1
391	20250115	133500	328565630	15690	15690	15690	15690	0
392	20250115	133400	328565630	15690	15700	15700	15690	11
393	20250115	133300	328392990	15690	15700	15700	15690	19
394	20250115	133200	328094830	15700	15700	15700	15700	0
395	20250115	133100	328094830	15700	15690	15700	15690	53
396	20250115	133000	327262760	15690	15690	15690	15690	13
397	20250115	132900	327058790	15690	15690	15690	15690	7
398	20250115	132800	326948960	15680	15680	15680	15680	1
399	20250115	132700	326933280	15680	15680	15680	15680	0
400	20250115	132600	326933280	15680	15680	15680	15680	0
401	20250115	132500	326933280	15680	15680	15680	15680	1
402	20250115	132400	326917600	15680	15680	15680	15680	0
403	20250115	132300	326917600	15680	15680	15680	15680	1
404	20250115	132200	326901920	15680	15680	15680	15680	0
405	20250115	132100	326901920	15680	15680	15680	15680	0
406	20250115	132000	326901920	15680	15680	15680	15680	1
407	20250115	131900	326886240	15690	15690	15690	15690	13
408	20250115	131800	326682270	15680	15680	15680	15680	1
409	20250115	131700	326666590	15680	15680	15680	15680	0
410	20250115	131600	326666590	15680	15680	15680	15680	2
411	20250115	131500	326635230	15680	15680	15680	15680	2
412	20250115	131400	326603870	15680	15680	15680	15680	0
413	20250115	131300	326603870	15680	15680	15680	15680	0
414	20250115	131200	326603870	15680	15680	15680	15680	0
415	20250115	131100	326603870	15680	15680	15680	15680	1
416	20250115	131000	326588190	15680	15680	15680	15680	1
417	20250115	130900	326572510	15690	15690	15690	15690	0
418	20250115	130800	326572510	15690	15690	15690	15690	0
419	20250115	130700	326572510	15690	15690	15710	15690	14
420	20250115	130600	326352750	15690	15690	15690	15690	5
421	20250115	130500	326274300	15690	15690	15690	15690	0
422	20250115	130400	326274300	15690	15690	15690	15690	0
423	20250115	130300	326274300	15690	15700	15700	15690	74
424	20250115	130200	325112510	15700	15700	15700	15700	3
425	20250115	130100	325065410	15700	15700	15700	15700	1
426	20250115	130000	325049710	15710	15710	15710	15710	14
427	20250115	125900	324829770	15700	15700	15700	15700	1
428	20250115	125800	324814070	15700	15710	15710	15700	15
429	20250115	125700	324578440	15710	15710	15710	15710	0
430	20250115	125600	324578440	15710	15700	15710	15700	14
431	20250115	125500	324358510	15710	15710	15710	15710	24
432	20250115	125400	323981470	15700	15700	15700	15700	0
433	20250115	125300	323981470	15700	15710	15710	15700	15
434	20250115	125200	323745830	15710	15710	15710	15710	5
435	20250115	125100	323667280	15710	15690	15710	15690	292
436	20250115	125000	319082750	15700	15710	15710	15700	27
437	20250115	124900	318658720	15690	15690	15690	15690	0
438	20250115	124800	318658720	15690	15690	15690	15690	1
439	20250115	124700	318643030	15700	15710	15710	15700	16
440	20250115	124600	318391690	15700	15690	15700	15690	200
441	20250115	124500	315251700	15700	15700	15700	15700	13
442	20250115	124400	315047600	15700	15700	15700	15700	0
443	20250115	124300	315047600	15700	15690	15700	15690	15
444	20250115	124200	314812110	15700	15700	15700	15700	14
445	20250115	124100	314592310	15700	15700	15700	15700	0
446	20250115	124000	314592310	15700	15690	15700	15690	15
447	20250115	123900	314356820	15700	15700	15700	15700	13
448	20250115	123800	314152720	15690	15690	15690	15690	1
449	20250115	123700	314137030	15700	15700	15700	15700	14
450	20250115	123600	313917230	15690	15690	15690	15690	5
451	20250115	123500	313838780	15700	15690	15700	15690	16
452	20250115	123400	313587600	15700	15700	15700	15700	14
453	20250115	123300	313367800	15700	15700	15700	15700	0
454	20250115	123200	313367800	15700	15690	15700	15690	16
455	20250115	123100	313116630	15700	15700	15700	15700	14
456	20250115	123000	312896830	15700	15700	15700	15690	6
457	20250115	122900	312802640	15700	15700	15700	15700	14
458	20250115	122800	312582840	15700	15700	15700	15700	27
459	20250115	122700	312158940	15700	15690	15700	15690	14
460	20250115	122600	311939150	15690	15700	15700	15690	23
461	20250115	122500	311578070	15700	15700	15700	15700	5
462	20250115	122400	311499570	15700	15690	15700	15690	56
463	20250115	122300	310620380	15700	15700	15700	15700	0
464	20250115	122200	310620380	15700	15700	15700	15700	14
465	20250115	122100	310400580	15690	15700	15700	15690	16
466	20250115	122000	310149410	15700	15700	15700	15700	0
467	20250115	121900	310149410	15700	15690	15700	15690	15
468	20250115	121800	309913920	15700	15700	15700	15700	14
469	20250115	121700	309694120	15700	15700	15700	15700	0
470	20250115	121600	309694120	15700	15700	15700	15700	14
471	20250115	121500	309474320	15690	15690	15690	15690	1
472	20250115	121400	309458630	15690	15680	15690	15670	738
473	20250115	121300	297882590	15690	15690	15690	15690	14
474	20250115	121200	297662930	15690	15690	15690	15690	0
475	20250115	121100	297662930	15690	15720	15720	15690	145
476	20250115	121000	295387810	15730	15760	15780	15730	709
477	20250115	120900	284230630	15770	15730	15770	15730	400
478	20250115	120800	277930740	15750	15710	15750	15700	125
479	20250115	120700	275966430	15710	15700	15710	15700	155
480	20250115	120600	273532770	15700	15690	15700	15690	50
481	20250115	120500	272747780	15700	15700	15700	15700	117
482	20250115	120400	270910880	15700	15700	15700	15700	20
483	20250115	120300	270596880	15700	15690	15700	15690	16
484	20250115	120200	270345690	15700	15690	15700	15690	63
485	20250115	120100	269357110	15680	15680	15680	15680	0
486	20250115	120000	269357110	15680	15680	15680	15680	9
487	20250115	115900	269215990	15680	15680	15680	15680	6
488	20250115	115800	269121910	15690	15690	15690	15690	37
489	20250115	115700	268541380	15690	15700	15700	15690	14
490	20250115	115600	268321590	15700	15700	15700	15700	0
491	20250115	115500	268321590	15700	15690	15700	15690	19
492	20250115	115400	268023340	15700	15700	15700	15700	14
493	20250115	115300	267803540	15690	15690	15690	15690	0
494	20250115	115200	267803540	15690	15690	15700	15690	16
495	20250115	115100	267552370	15700	15700	15700	15700	4
496	20250115	115000	267489570	15700	15690	15700	15690	15
497	20250115	114900	267254080	15700	15690	15700	15690	16
498	20250115	114800	267002900	15690	15690	15690	15690	1
499	20250115	114700	266987210	15700	15690	15700	15690	15
500	20250115	114600	266751720	15700	15700	15700	15700	0
501	20250115	114500	266751720	15700	15700	15700	15700	13
502	20250115	114400	266547620	15700	15700	15700	15700	14
503	20250115	114300	266327820	15690	15690	15690	15690	1
504	20250115	114200	266312130	15700	15700	15700	15700	14
505	20250115	114100	266092330	15690	15700	15700	15690	7
506	20250115	114000	265982460	15670	15690	15690	15670	272
507	20250115	113900	261715020	15680	15700	15700	15680	20
508	20250115	113800	261401230	15710	15710	15710	15710	14
509	20250115	113700	261181290	15710	15720	15770	15710	578
510	20250115	113600	252099660	15710	15720	15720	15710	15
511	20250115	113500	251863870	15720	15720	15720	15710	56
512	20250115	113400	250983570	15720	15710	15720	15700	45
513	20250115	113300	250276470	15700	15710	15710	15700	30
514	20250115	113200	249805180	15710	15700	15710	15700	61
515	20250115	113100	248846950	15700	15690	15700	15690	15
516	20250115	113000	248611460	15710	15710	15710	15710	52
517	20250115	112900	247794540	15720	15710	15720	15710	15
518	20250115	112800	247558750	15710	15710	15720	15700	18
519	20250115	112700	247276070	15710	15710	15710	15710	2
520	20250115	112600	247244650	15720	15720	15720	15720	14
521	20250115	112500	247024570	15720	15740	15740	15720	42
522	20250115	112400	246363990	15730	15730	15730	15730	2
523	20250115	112300	246332530	15740	15740	15740	15730	217
524	20250115	112200	242918960	15730	15730	15730	15730	58
525	20250115	112100	242006620	15730	15720	15730	15720	19
526	20250115	112000	241707790	15740	15710	15740	15710	44
527	20250115	111900	241016020	15720	15700	15720	15690	386
528	20250115	111800	234950180	15690	15680	15700	15680	1107
529	20250115	111700	217590410	15680	15680	15700	15680	536
530	20250115	111600	209185480	15680	15680	15720	15660	1449
531	20250115	111500	186466770	15680	15680	15690	15680	75
532	20250115	111400	185290130	15680	15740	15740	15680	484
533	20250115	111300	177686660	15740	15730	15750	15720	77
534	20250115	111200	176474780	15730	15730	15750	15720	160
535	20250115	111100	173957740	15720	15730	15730	15710	60
536	20250115	111000	173014300	15730	15720	15730	15710	41
537	20250115	110900	172369570	15730	15720	15740	15720	54
538	20250115	110800	171520160	15710	15700	15710	15700	357
539	20250115	110700	165915250	15690	15700	15700	15690	106
540	20250115	110600	164251080	15700	15700	15700	15700	8
541	20250115	110500	164125480	15700	15700	15700	15700	14
542	20250115	110400	163905680	15700	15690	15700	15690	31
543	20250115	110300	163419030	15700	15690	15700	15680	41
544	20250115	110200	162775750	15690	15660	15700	15660	26
545	20250115	110100	162367960	15670	15660	15670	15660	138
546	20250115	110000	160206870	15660	15730	15730	15630	525
547	20250115	105900	151991120	15680	15690	15700	15670	335
548	20250115	105800	146737420	15690	15730	15740	15690	256
549	20250115	105700	142713090	15770	15710	15770	15710	269
550	20250115	105600	138482000	15700	15700	15710	15700	18
551	20250115	105500	138199260	15700	15700	15700	15700	2
552	20250115	105400	138167860	15700	15710	15710	15690	12
553	20250115	105300	137979390	15710	15720	15720	15710	33
554	20250115	105200	137460660	15720	15710	15720	15710	15
555	20250115	105100	137224880	15710	15710	15720	15710	19
556	20250115	105000	136926250	15720	15690	15720	15690	77
557	20250115	104900	135717130	15700	15690	15700	15690	29
558	20250115	104800	135261850	15690	15700	15700	15690	18
559	20250115	104700	134979290	15690	15680	15690	15680	138
560	20250115	104600	132814980	15670	15660	15670	15660	4
561	20250115	104500	132752320	15660	15680	15680	15660	14
562	20250115	104400	132532830	15690	15680	15690	15680	16
563	20250115	104300	132281810	15680	15690	15690	15680	18
564	20250115	104200	131999430	15680	15680	15680	15680	3
565	20250115	104100	131952390	15680	15690	15690	15680	15
566	20250115	104000	131717060	15680	15680	15680	15680	4
567	20250115	103900	131654340	15690	15690	15690	15690	56
568	20250115	103800	130775700	15700	15690	15700	15690	17
569	20250115	103700	130508830	15700	15700	15700	15700	16
570	20250115	103600	130257630	15700	15690	15700	15690	3
571	20250115	103500	130210550	15690	15690	15710	15690	18
572	20250115	103400	129927970	15700	15700	15700	15700	1
573	20250115	103300	129912270	15700	15700	15710	15700	18
574	20250115	103200	129629530	15700	15700	15700	15700	1
575	20250115	103100	129613830	15710	15710	15710	15700	70
576	20250115	103000	128514170	15710	15700	15720	15700	274
577	20250115	102900	124209490	15700	15700	15700	15700	4
578	20250115	102800	124146690	15690	15690	15690	15690	1
579	20250115	102700	124131000	15700	15700	15700	15690	216
580	20250115	102600	120739820	15690	15690	15690	15690	2
581	20250115	102500	120708440	15690	15680	15690	15680	5
582	20250115	102400	120630010	15680	15680	15680	15680	2
583	20250115	102300	120598650	15690	15680	15690	15680	15
584	20250115	102200	120363320	15680	15680	15680	15680	3
585	20250115	102100	120316280	15670	15670	15670	15670	3
586	20250115	102000	120269270	15670	15690	15690	15660	28
587	20250115	101900	119830000	15700	15700	15700	15700	14
588	20250115	101800	119610200	15690	15690	15690	15690	6
589	20250115	101700	119516060	15700	15690	15700	15690	15
590	20250115	101600	119280580	15690	15690	15690	15690	2
591	20250115	101500	119249200	15690	15680	15690	15680	4
592	20250115	101400	119186460	15680	15680	15680	15680	2
593	20250115	101300	119155100	15690	15690	15690	15690	2
594	20250115	101200	119123720	15680	15680	15680	15670	5
595	20250115	101100	119045350	15710	15720	15720	15710	14
596	20250115	101000	118825280	15720	15680	15720	15670	141
597	20250115	100900	116614230	15700	15720	15740	15700	30
598	20250115	100800	116142700	15670	15670	15670	15670	1
599	20250115	100700	116127030	15730	15740	15750	15730	256
600	20250115	100600	112097590	15790	15720	15790	15720	93
601	20250115	100500	110633510	15710	15700	15710	15700	1582
602	20250115	100400	85796100	15700	15690	15700	15690	26
603	20250115	100300	85387950	15680	15670	15690	15670	3
604	20250115	100200	85340910	15680	15680	15680	15680	0
605	20250115	100100	85340910	15680	15650	15680	15650	6
606	20250115	100000	85246980	15650	15650	15650	15650	0
607	20250115	095900	85246980	15650	15680	15680	15650	32
608	20250115	095800	84745250	15680	15680	15690	15680	18
609	20250115	095700	84462860	15680	15680	15680	15680	0
610	20250115	095600	84462860	15680	15680	15680	15680	7
611	20250115	095500	84353100	15670	15670	15670	15670	2
612	20250115	095400	84321760	15670	15670	15670	15670	3
613	20250115	095300	84274750	15660	15660	15660	15660	6
614	20250115	095200	84180790	15650	15650	15650	15650	0
615	20250115	095100	84180790	15650	15650	15650	15650	3
616	20250115	095000	84133840	15670	15690	15690	15670	95
617	20250115	094900	82643480	15690	15690	15690	15690	0
618	20250115	094800	82643480	15690	15670	15690	15670	2
619	20250115	094700	82612120	15660	15690	15690	15660	3
620	20250115	094600	82565110	15650	15630	15660	15630	22
621	20250115	094500	82221200	15630	15600	15630	15600	4
622	20250115	094400	82158730	15590	15650	15650	15590	9
623	20250115	094300	82018150	15670	15650	15670	15650	18
624	20250115	094200	81736260	15650	15640	15650	15630	426
625	20250115	094100	75075150	15660	15660	15660	15660	0
626	20250115	094000	75075150	15660	15690	15700	15660	419
627	20250115	093900	68511300	15700	15670	15700	15670	7
628	20250115	093800	68401440	15700	15640	15700	15640	193
629	20250115	093700	65380930	15660	15670	15670	15660	88
630	20250115	093600	64002640	15660	15660	15660	15660	0
631	20250115	093500	64002640	15660	15660	15660	15660	1
632	20250115	093400	63986980	15670	15660	15670	15660	3
633	20250115	093300	63939980	15640	15640	15640	15640	0
634	20250115	093200	63939980	15640	15640	15640	15640	0
635	20250115	093100	63939980	15640	15640	15640	15640	1
636	20250115	093000	63924340	15670	15630	15670	15620	286
637	20250115	092900	59451800	15630	15690	15700	15620	801
638	20250115	092800	46914370	15690	15680	15700	15680	42
639	20250115	092700	46255540	15680	15680	15680	15670	53
640	20250115	092600	45424730	15680	15670	15680	15670	52
641	20250115	092500	44609730	15670	15670	15670	15670	16
642	20250115	092400	44359010	15670	15670	15670	15670	41
643	20250115	092300	43716540	15680	15680	15700	15670	176
644	20250115	092200	40958210	15680	15670	15680	15670	55
645	20250115	092100	40096280	15670	15650	15670	15650	43
646	20250115	092000	39422770	15650	15630	15650	15630	194
647	20250115	091900	36388540	15640	15630	15650	15620	149
648	20250115	091800	34059690	15620	15630	15630	15620	137
649	20250115	091700	31919590	15640	15660	15680	15640	401
650	20250115	091600	25646240	15650	15650	15650	15650	85
651	20250115	091500	24315990	15650	15650	15650	15650	72
652	20250115	091400	23189190	15650	15650	15650	15640	210
653	20250115	091300	19904100	15650	15640	15650	15640	137
654	20250115	091200	17761400	15640	15630	15650	15630	263
655	20250115	091100	13648950	15630	15630	15630	15630	14
656	20250115	091000	13430130	15630	15630	15630	15630	21
657	20250115	090900	13101900	15620	15600	15630	15600	325
658	20250115	090800	8030350	15600	15600	15600	15590	457
659	20250115	090700	904800	15600	15600	15600	15600	0
660	20250115	090600	904800	15600	15600	15600	15600	1
661	20250115	090500	889200	15600	15600	15600	15600	0
662	20250115	090400	889200	15600	15600	15600	15600	0
663	20250115	090300	889200	15600	15600	15600	15600	0
664	20250115	090200	889200	15600	15600	15600	15600	13
665	20250115	090100	686400	15600	15600	15600	15600	5
666	20250115	090000	608400	15600	15600	15600	15600	39