KissMeData/079940/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	195400	214498140	15770	15770	15770	15770	310
3	20250116	195300	214498140	15770	15770	15770	15770	0
4	20250116	195200	214498140	15770	15770	15770	15770	0
5	20250116	195100	214498140	15770	15770	15770	15770	0
6	20250116	195000	214498140	15770	15770	15770	15770	0
7	20250116	194900	214498140	15770	15770	15770	15770	0
8	20250116	194800	214498140	15770	15770	15770	15770	0
9	20250116	194700	214498140	15770	15770	15770	15770	0
10	20250116	194600	214498140	15770	15770	15770	15770	0
11	20250116	194500	214498140	15770	15770	15770	15770	0
12	20250116	194400	214498140	15770	15770	15770	15770	0
13	20250116	194300	214498140	15770	15770	15770	15770	0
14	20250116	194200	214498140	15770	15770	15770	15770	0
15	20250116	194100	214498140	15770	15770	15770	15770	0
16	20250116	194000	214498140	15770	15770	15770	15770	0
17	20250116	193900	214498140	15770	15770	15770	15770	0
18	20250116	193800	214498140	15770	15770	15770	15770	0
19	20250116	193700	214498140	15770	15770	15770	15770	0
20	20250116	193600	214498140	15770	15770	15770	15770	0
21	20250116	193500	214498140	15770	15770	15770	15770	0
22	20250116	193400	214498140	15770	15770	15770	15770	0
23	20250116	193300	214498140	15770	15770	15770	15770	0
24	20250116	193200	214498140	15770	15770	15770	15770	0
25	20250116	193100	214498140	15770	15770	15770	15770	0
26	20250116	193000	214498140	15770	15770	15770	15770	0
27	20250116	192900	214498140	15770	15770	15770	15770	0
28	20250116	192800	214498140	15770	15770	15770	15770	0
29	20250116	192700	214498140	15770	15770	15770	15770	0
30	20250116	192600	214498140	15770	15770	15770	15770	0
31	20250116	192500	214498140	15770	15770	15770	15770	0
32	20250116	192400	214498140	15770	15770	15770	15770	310
33	20250116	192300	214498140	15770	15770	15770	15770	0
34	20250116	192200	214498140	15770	15770	15770	15770	0
35	20250116	192100	214498140	15770	15770	15770	15770	0
36	20250116	192000	214498140	15770	15770	15770	15770	0
37	20250116	191900	214498140	15770	15770	15770	15770	0
38	20250116	191800	214498140	15770	15770	15770	15770	0
39	20250116	191700	214498140	15770	15770	15770	15770	0
40	20250116	191600	214498140	15770	15770	15770	15770	0
41	20250116	191500	214498140	15770	15770	15770	15770	0
42	20250116	191400	214498140	15770	15770	15770	15770	0
43	20250116	191300	214498140	15770	15770	15770	15770	0
44	20250116	191200	214498140	15770	15770	15770	15770	0
45	20250116	191100	214498140	15770	15770	15770	15770	0
46	20250116	191000	214498140	15770	15770	15770	15770	0
47	20250116	190900	214498140	15770	15770	15770	15770	0
48	20250116	190800	214498140	15770	15770	15770	15770	0
49	20250116	190700	214498140	15770	15770	15770	15770	0
50	20250116	190600	214498140	15770	15770	15770	15770	0
51	20250116	190500	214498140	15770	15770	15770	15770	0
52	20250116	190400	214498140	15770	15770	15770	15770	0
53	20250116	190300	214498140	15770	15770	15770	15770	0
54	20250116	190200	214498140	15770	15770	15770	15770	0
55	20250116	190100	214498140	15770	15770	15770	15770	0
56	20250116	190000	214498140	15770	15770	15770	15770	0
57	20250116	185900	214498140	15770	15770	15770	15770	0
58	20250116	185800	214498140	15770	15770	15770	15770	0
59	20250116	185700	214498140	15770	15770	15770	15770	0
60	20250116	185600	214498140	15770	15770	15770	15770	0
61	20250116	185500	214498140	15770	15770	15770	15770	0
62	20250116	185400	214498140	15770	15770	15770	15770	310
63	20250116	185300	214498140	15770	15770	15770	15770	0
64	20250116	185200	214498140	15770	15770	15770	15770	0
65	20250116	185100	214498140	15770	15770	15770	15770	0
66	20250116	185000	214498140	15770	15770	15770	15770	0
67	20250116	184900	214498140	15770	15770	15770	15770	0
68	20250116	184800	214498140	15770	15770	15770	15770	0
69	20250116	184700	214498140	15770	15770	15770	15770	0
70	20250116	184600	214498140	15770	15770	15770	15770	0
71	20250116	184500	214498140	15770	15770	15770	15770	0
72	20250116	184400	214498140	15770	15770	15770	15770	0
73	20250116	184300	214498140	15770	15770	15770	15770	0
74	20250116	184200	214498140	15770	15770	15770	15770	0
75	20250116	184100	214498140	15770	15770	15770	15770	0
76	20250116	184000	214498140	15770	15770	15770	15770	0
77	20250116	183900	214498140	15770	15770	15770	15770	0
78	20250116	183800	214498140	15770	15770	15770	15770	0
79	20250116	183700	214498140	15770	15770	15770	15770	0
80	20250116	183600	214498140	15770	15770	15770	15770	0
81	20250116	183500	214498140	15770	15770	15770	15770	0
82	20250116	183400	214498140	15770	15770	15770	15770	0
83	20250116	183300	214498140	15770	15770	15770	15770	0
84	20250116	183200	214498140	15770	15770	15770	15770	0
85	20250116	183100	214498140	15770	15770	15770	15770	0
86	20250116	183000	214498140	15770	15770	15770	15770	0
87	20250116	182900	214498140	15770	15770	15770	15770	0
88	20250116	182800	214498140	15770	15770	15770	15770	0
89	20250116	182700	214498140	15770	15770	15770	15770	0
90	20250116	182600	214498140	15770	15770	15770	15770	0
91	20250116	182500	214498140	15770	15770	15770	15770	0
92	20250116	182400	214498140	15770	15770	15770	15770	310
93	20250116	182300	214498140	15770	15770	15770	15770	0
94	20250116	182200	214498140	15770	15770	15770	15770	0
95	20250116	182100	214498140	15770	15770	15770	15770	0
96	20250116	182000	214498140	15770	15770	15770	15770	0
97	20250116	181900	214498140	15770	15770	15770	15770	0
98	20250116	181800	214498140	15770	15770	15770	15770	0
99	20250116	181700	214498140	15770	15770	15770	15770	0
100	20250116	181600	214498140	15770	15770	15770	15770	0
101	20250116	181500	214498140	15770	15770	15770	15770	0
102	20250116	181400	214498140	15770	15770	15770	15770	0
103	20250116	181300	214498140	15770	15770	15770	15770	0
104	20250116	181200	214498140	15770	15770	15770	15770	0
105	20250116	181100	214498140	15770	15770	15770	15770	0
106	20250116	181000	214498140	15770	15770	15770	15770	0
107	20250116	180900	214498140	15770	15770	15770	15770	0
108	20250116	180800	214498140	15770	15770	15770	15770	0
109	20250116	180700	214498140	15770	15770	15770	15770	0
110	20250116	180600	214498140	15770	15770	15770	15770	0
111	20250116	180500	214498140	15770	15770	15770	15770	0
112	20250116	180400	214498140	15770	15770	15770	15770	0
113	20250116	180300	214498140	15770	15770	15770	15770	0
114	20250116	180200	214498140	15770	15770	15770	15770	0
115	20250116	180100	214498140	15770	15770	15770	15770	0
116	20250116	180000	214498140	15770	15770	15770	15770	0
117	20250116	175900	214498140	15770	15770	15770	15770	0
118	20250116	175800	214498140	15770	15770	15770	15770	0
119	20250116	175700	214498140	15770	15770	15770	15770	0
120	20250116	175600	214498140	15770	15770	15770	15770	0
121	20250116	175500	214498140	15770	15770	15770	15770	0
122	20250116	175400	214498140	15770	15770	15770	15770	310
123	20250116	175300	214498140	15770	15770	15770	15770	0
124	20250116	175200	214498140	15770	15770	15770	15770	0
125	20250116	175100	214498140	15770	15770	15770	15770	0
126	20250116	175000	214498140	15770	15770	15770	15770	0
127	20250116	174900	214498140	15770	15770	15770	15770	0
128	20250116	174800	214498140	15770	15770	15770	15770	0
129	20250116	174700	214498140	15770	15770	15770	15770	0
130	20250116	174600	214498140	15770	15770	15770	15770	0
131	20250116	174500	214498140	15770	15770	15770	15770	0
132	20250116	174400	214498140	15770	15770	15770	15770	0
133	20250116	174300	214498140	15770	15770	15770	15770	0
134	20250116	174200	214498140	15770	15770	15770	15770	0
135	20250116	174100	214498140	15770	15770	15770	15770	0
136	20250116	174000	214498140	15770	15770	15770	15770	0
137	20250116	173900	214498140	15770	15770	15770	15770	0
138	20250116	173800	214498140	15770	15770	15770	15770	0
139	20250116	173700	214498140	15770	15770	15770	15770	0
140	20250116	173600	214498140	15770	15770	15770	15770	0
141	20250116	173500	214498140	15770	15770	15770	15770	0
142	20250116	173400	214498140	15770	15770	15770	15770	0
143	20250116	173300	214498140	15770	15770	15770	15770	0
144	20250116	173200	214498140	15770	15770	15770	15770	0
145	20250116	173100	214498140	15770	15770	15770	15770	0
146	20250116	173000	214498140	15770	15770	15770	15770	0
147	20250116	172900	214498140	15770	15770	15770	15770	0
148	20250116	172800	214498140	15770	15770	15770	15770	0
149	20250116	172700	214498140	15770	15770	15770	15770	0
150	20250116	172600	214498140	15770	15770	15770	15770	0
151	20250116	172500	214498140	15770	15770	15770	15770	0
152	20250116	172400	214498140	15770	15770	15770	15770	310
153	20250116	172300	214498140	15770	15770	15770	15770	0
154	20250116	172200	214498140	15770	15770	15770	15770	0
155	20250116	172100	214498140	15770	15770	15770	15770	0
156	20250116	172000	214498140	15770	15770	15770	15770	0
157	20250116	171900	214498140	15770	15770	15770	15770	0
158	20250116	171800	214498140	15770	15770	15770	15770	0
159	20250116	171700	214498140	15770	15770	15770	15770	0
160	20250116	171600	214498140	15770	15770	15770	15770	0
161	20250116	171500	214498140	15770	15770	15770	15770	0
162	20250116	171400	214498140	15770	15770	15770	15770	0
163	20250116	171300	214498140	15770	15770	15770	15770	0
164	20250116	171200	214498140	15770	15770	15770	15770	0
165	20250116	171100	214498140	15770	15770	15770	15770	0
166	20250116	171000	214498140	15770	15770	15770	15770	0
167	20250116	170900	214498140	15770	15770	15770	15770	0
168	20250116	170800	214498140	15770	15770	15770	15770	0
169	20250116	170700	214498140	15770	15770	15770	15770	0
170	20250116	170600	214498140	15770	15770	15770	15770	0
171	20250116	170500	214498140	15770	15770	15770	15770	0
172	20250116	170400	214498140	15770	15770	15770	15770	0
173	20250116	170300	214498140	15770	15770	15770	15770	0
174	20250116	170200	214498140	15770	15770	15770	15770	0
175	20250116	170100	214498140	15770	15770	15770	15770	0
176	20250116	170000	214498140	15770	15770	15770	15770	0
177	20250116	165900	214498140	15770	15770	15770	15770	0
178	20250116	165800	214498140	15770	15770	15770	15770	0
179	20250116	165700	214498140	15770	15770	15770	15770	0
180	20250116	165600	214498140	15770	15770	15770	15770	0
181	20250116	165500	214498140	15770	15770	15770	15770	0
182	20250116	165400	214498140	15770	15770	15770	15770	310
183	20250116	165300	214498140	15770	15770	15770	15770	0
184	20250116	165200	214498140	15770	15770	15770	15770	0
185	20250116	165100	214498140	15770	15770	15770	15770	0
186	20250116	165000	214498140	15770	15770	15770	15770	0
187	20250116	164900	214498140	15770	15770	15770	15770	0
188	20250116	164800	214498140	15770	15770	15770	15770	0
189	20250116	164700	214498140	15770	15770	15770	15770	0
190	20250116	164600	214498140	15770	15770	15770	15770	0
191	20250116	164500	214498140	15770	15770	15770	15770	0
192	20250116	164400	214498140	15770	15770	15770	15770	0
193	20250116	164300	214498140	15770	15770	15770	15770	0
194	20250116	164200	214498140	15770	15770	15770	15770	0
195	20250116	164100	214498140	15770	15770	15770	15770	0
196	20250116	164000	214498140	15770	15770	15770	15770	0
197	20250116	163900	214498140	15770	15770	15770	15770	0
198	20250116	163800	214498140	15770	15770	15770	15770	0
199	20250116	163700	214498140	15770	15770	15770	15770	0
200	20250116	163600	214498140	15770	15770	15770	15770	0
201	20250116	163500	214498140	15770	15770	15770	15770	0
202	20250116	163400	214498140	15770	15770	15770	15770	0
203	20250116	163300	214498140	15770	15770	15770	15770	0
204	20250116	163200	214498140	15770	15770	15770	15770	0
205	20250116	163100	214498140	15770	15770	15770	15770	0
206	20250116	163000	214498140	15770	15770	15770	15770	0
207	20250116	162900	214498140	15770	15770	15770	15770	0
208	20250116	162800	214498140	15770	15770	15770	15770	0
209	20250116	162700	214498140	15770	15770	15770	15770	0
210	20250116	162600	214498140	15770	15770	15770	15770	0
211	20250116	162500	214498140	15770	15770	15770	15770	0
212	20250116	162400	214498140	15770	15770	15770	15770	310
213	20250116	162300	214498140	15770	15770	15770	15770	0
214	20250116	162200	214498140	15770	15770	15770	15770	0
215	20250116	162100	214498140	15770	15770	15770	15770	0
216	20250116	162000	214498140	15770	15770	15770	15770	0
217	20250116	161900	214498140	15770	15770	15770	15770	0
218	20250116	161800	214498140	15770	15770	15770	15770	0
219	20250116	161700	214498140	15770	15770	15770	15770	0
220	20250116	161600	214498140	15770	15770	15770	15770	0
221	20250116	161500	214498140	15770	15770	15770	15770	0
222	20250116	161400	214498140	15770	15770	15770	15770	0
223	20250116	161300	214498140	15770	15770	15770	15770	0
224	20250116	161200	214498140	15770	15770	15770	15770	0
225	20250116	161100	214498140	15770	15770	15770	15770	0
226	20250116	161000	214498140	15770	15770	15770	15770	0
227	20250116	160900	214498140	15770	15770	15770	15770	0
228	20250116	160800	214498140	15770	15770	15770	15770	0
229	20250116	160700	214498140	15770	15770	15770	15770	0
230	20250116	160600	214498140	15770	15770	15770	15770	0
231	20250116	160500	214498140	15770	15770	15770	15770	0
232	20250116	160400	214498140	15770	15770	15770	15770	0
233	20250116	160300	214498140	15770	15770	15770	15770	0
234	20250116	160200	214498140	15770	15770	15770	15770	0
235	20250116	160100	214498140	15770	15770	15770	15770	0
236	20250116	160000	214498140	15770	15770	15770	15770	0
237	20250116	155900	214498140	15770	15770	15770	15770	0
238	20250116	155800	214498140	15770	15770	15770	15770	0
239	20250116	155700	214498140	15770	15770	15770	15770	0
240	20250116	155600	214498140	15770	15770	15770	15770	0
241	20250116	155500	214498140	15770	15770	15770	15770	0
242	20250116	155400	214498140	15770	15770	15770	15770	310
243	20250116	155300	214498140	15770	15770	15770	15770	0
244	20250116	155200	214498140	15770	15770	15770	15770	0
245	20250116	155100	214498140	15770	15770	15770	15770	0
246	20250116	155000	214498140	15770	15770	15770	15770	0
247	20250116	154900	214498140	15770	15770	15770	15770	0
248	20250116	154800	214498140	15770	15770	15770	15770	0
249	20250116	154700	214498140	15770	15770	15770	15770	0
250	20250116	154600	214498140	15770	15770	15770	15770	0
251	20250116	154500	214498140	15770	15770	15770	15770	0
252	20250116	154400	214498140	15770	15770	15770	15770	0
253	20250116	154300	214498140	15770	15770	15770	15770	0
254	20250116	154200	214498140	15770	15770	15770	15770	0
255	20250116	154100	214498140	15770	15770	15770	15770	0
256	20250116	154000	214498140	15770	15770	15770	15770	0
257	20250116	153900	214498140	15770	15770	15770	15770	0
258	20250116	153800	214498140	15770	15770	15770	15770	0
259	20250116	153700	214498140	15770	15770	15770	15770	0
260	20250116	153600	214498140	15770	15770	15770	15770	0
261	20250116	153500	214498140	15770	15770	15770	15770	0
262	20250116	153400	214498140	15770	15770	15770	15770	0
263	20250116	153300	214498140	15770	15770	15770	15770	0
264	20250116	153200	214498140	15770	15770	15770	15770	0
265	20250116	153100	214498140	15770	15770	15770	15770	0
266	20250116	153000	214498140	15770	15770	15770	15770	310
267	20250116	152900	209609440	15700	15700	15700	15700	0
268	20250116	152800	209609440	15700	15700	15700	15700	0
269	20250116	152700	209609440	15700	15700	15700	15700	0
270	20250116	152600	209609440	15700	15700	15700	15700	0
271	20250116	152500	209609440	15700	15700	15700	15700	0
272	20250116	152400	209609440	15700	15700	15700	15700	0
273	20250116	152300	209609440	15700	15700	15700	15700	0
274	20250116	152200	209609440	15700	15700	15700	15700	0
275	20250116	152100	209609440	15700	15700	15700	15700	0
276	20250116	152000	209609440	15700	15700	15700	15700	0
277	20250116	151900	209609440	15700	15680	15700	15680	85
278	20250116	151800	208275790	15680	15680	15680	15680	11
279	20250116	151700	208103310	15650	15650	15650	15650	0
280	20250116	151600	208103310	15650	15650	15650	15650	0
281	20250116	151500	208103310	15650	15650	15650	15650	10
282	20250116	151400	207946810	15650	15650	15650	15650	131
283	20250116	151300	205896660	15640	15640	15640	15640	0
284	20250116	151200	205896660	15640	15640	15640	15640	131
285	20250116	151100	203847820	15640	15640	15640	15640	128
286	20250116	151000	201845900	15640	15640	15640	15640	0
287	20250116	150900	201845900	15640	15640	15640	15640	50
288	20250116	150800	201063900	15650	15650	15650	15650	0
289	20250116	150700	201063900	15650	15650	15650	15650	0
290	20250116	150600	201063900	15650	15650	15650	15650	0
291	20250116	150500	201063900	15650	15650	15650	15650	0
292	20250116	150400	201063900	15650	15650	15650	15650	0
293	20250116	150300	201063900	15650	15660	15660	15650	15
294	20250116	150200	200829050	15660	15660	15660	15660	191
295	20250116	150100	197837990	15650	15650	15650	15650	0
296	20250116	150000	197837990	15650	15650	15650	15650	0
297	20250116	145900	197837990	15650	15650	15650	15650	0
298	20250116	145800	197837990	15650	15650	15650	15650	0
299	20250116	145700	197837990	15650	15650	15650	15650	0
300	20250116	145600	197837990	15650	15650	15650	15650	0
301	20250116	145500	197837990	15650	15650	15650	15650	0
302	20250116	145400	197837990	15650	15650	15650	15650	0
303	20250116	145300	197837990	15650	15650	15650	15650	0
304	20250116	145200	197837990	15650	15650	15650	15650	0
305	20250116	145100	197837990	15650	15650	15650	15650	0
306	20250116	145000	197837990	15650	15650	15650	15650	2
307	20250116	144900	197806690	15650	15650	15650	15650	0
308	20250116	144800	197806690	15650	15640	15650	15640	13
309	20250116	144700	197603360	15630	15640	15640	15630	3
310	20250116	144600	197556450	15640	15640	15740	15640	132
311	20250116	144500	195484840	15640	15640	15640	15640	0
312	20250116	144400	195484840	15640	15680	15680	15640	7
313	20250116	144300	195375120	15640	15640	15640	15640	0
314	20250116	144200	195375120	15640	15640	15640	15640	0
315	20250116	144100	195375120	15640	15640	15640	15640	0
316	20250116	144000	195375120	15640	15640	15640	15640	2
317	20250116	143900	195343840	15690	15640	15690	15640	15
318	20250116	143800	195108840	15690	15640	15690	15640	44
319	20250116	143700	194420530	15690	15640	15690	15630	146
320	20250116	143600	192137190	15630	15640	15640	15630	362
321	20250116	143500	186478380	15650	15650	15650	15650	0
322	20250116	143400	186478380	15650	15650	15650	15650	49
323	20250116	143300	185711530	15640	15720	15720	15640	564
324	20250116	143200	176863680	15720	15720	15720	15720	87
325	20250116	143100	175496040	15720	15720	15720	15720	0
326	20250116	143000	175496040	15720	15720	15720	15720	3
327	20250116	142900	175448880	15700	15700	15700	15700	0
328	20250116	142800	175448880	15700	15700	15700	15700	0
329	20250116	142700	175448880	15700	15700	15700	15700	0
330	20250116	142600	175448880	15700	15700	15700	15700	0
331	20250116	142500	175448880	15700	15700	15700	15700	0
332	20250116	142400	175448880	15700	15700	15700	15700	0
333	20250116	142300	175448880	15700	15700	15700	15700	0
334	20250116	142200	175448880	15700	15700	15700	15700	0
335	20250116	142100	175448880	15700	15700	15700	15700	0
336	20250116	142000	175448880	15700	15700	15700	15700	0
337	20250116	141900	175448880	15700	15700	15700	15700	100
338	20250116	141800	173878880	15700	15700	15700	15700	0
339	20250116	141700	173878880	15700	15700	15700	15700	0
340	20250116	141600	173878880	15700	15700	15700	15700	0
341	20250116	141500	173878880	15700	15700	15700	15700	0
342	20250116	141400	173878880	15700	15700	15700	15700	0
343	20250116	141300	173878880	15700	15700	15700	15700	0
344	20250116	141200	173878880	15700	15700	15700	15700	0
345	20250116	141100	173878880	15700	15700	15700	15700	1
346	20250116	141000	173863180	15700	15700	15700	15700	0
347	20250116	140900	173863180	15700	15700	15700	15700	0
348	20250116	140800	173863180	15700	15700	15700	15700	0
349	20250116	140700	173863180	15700	15700	15700	15700	1
350	20250116	140600	173847480	15680	15680	15680	15680	0
351	20250116	140500	173847480	15680	15680	15680	15680	0
352	20250116	140400	173847480	15680	15680	15680	15680	0
353	20250116	140300	173847480	15680	15680	15680	15680	0
354	20250116	140200	173847480	15680	15680	15680	15680	0
355	20250116	140100	173847480	15680	15680	15680	15680	0
356	20250116	140000	173847480	15680	15680	15680	15680	0
357	20250116	135900	173847480	15680	15680	15680	15680	1
358	20250116	135800	173831800	15680	15680	15680	15670	120
359	20250116	135700	171950680	15690	15690	15690	15690	0
360	20250116	135600	171950680	15690	15690	15690	15690	2
361	20250116	135500	171919300	15740	15710	15780	15710	206
362	20250116	135400	168671920	15690	15690	15690	15690	0
363	20250116	135300	168671920	15690	15690	15690	15690	0
364	20250116	135200	168671920	15690	15690	15690	15690	0
365	20250116	135100	168671920	15690	15690	15690	15690	0
366	20250116	135000	168671920	15690	15690	15690	15690	1
367	20250116	134900	168656230	15690	15690	15690	15690	0
368	20250116	134800	168656230	15690	15690	15690	15690	95
369	20250116	134700	167165680	15660	15660	15660	15660	0
370	20250116	134600	167165680	15660	15660	15660	15660	0
371	20250116	134500	167165680	15660	15660	15660	15660	48
372	20250116	134400	166414000	15650	15650	15650	15650	0
373	20250116	134300	166414000	15650	15650	15650	15650	0
374	20250116	134200	166414000	15650	15650	15650	15650	0
375	20250116	134100	166414000	15650	15650	15650	15650	0
376	20250116	134000	166414000	15650	15650	15650	15650	0
377	20250116	133900	166414000	15650	15650	15650	15650	0
378	20250116	133800	166414000	15650	15650	15650	15650	200
379	20250116	133700	163284000	15660	15660	15660	15660	1
380	20250116	133600	163268340	15650	15650	15650	15650	0
381	20250116	133500	163268340	15650	15650	15650	15650	0
382	20250116	133400	163268340	15650	15650	15650	15650	2
383	20250116	133300	163237040	15660	15660	15660	15660	0
384	20250116	133200	163237040	15660	15660	15660	15660	0
385	20250116	133100	163237040	15660	15660	15660	15660	0
386	20250116	133000	163237040	15660	15660	15660	15660	0
387	20250116	132900	163237040	15660	15660	15660	15660	0
388	20250116	132800	163237040	15660	15660	15660	15660	0
389	20250116	132700	163237040	15660	15660	15660	15660	2
390	20250116	132600	163205720	15660	15660	15660	15660	1
391	20250116	132500	163190060	15660	15660	15660	15660	0
392	20250116	132400	163190060	15660	15660	15660	15660	2
393	20250116	132300	163158740	15660	15660	15660	15660	33
394	20250116	132200	162641960	15670	15670	15670	15670	0
395	20250116	132100	162641960	15670	15660	15670	15660	106
396	20250116	132000	160981300	15670	15660	15700	15660	339
397	20250116	131900	155664120	15660	15660	15700	15660	136
398	20250116	131800	153530550	15660	15660	15660	15660	0
399	20250116	131700	153530550	15660	15660	15660	15660	0
400	20250116	131600	153530550	15660	15660	15660	15660	0
401	20250116	131500	153530550	15660	15660	15660	15660	0
402	20250116	131400	153530550	15660	15660	15660	15660	0
403	20250116	131300	153530550	15660	15660	15660	15660	0
404	20250116	131200	153530550	15660	15660	15660	15660	0
405	20250116	131100	153530550	15660	15660	15660	15660	8
406	20250116	131000	153405270	15660	15660	15660	15660	4
407	20250116	130900	153342630	15660	15660	15660	15660	0
408	20250116	130800	153342630	15660	15660	15660	15660	1
409	20250116	130700	153326970	15660	15660	15660	15660	50
410	20250116	130600	152543970	15660	15660	15660	15660	0
411	20250116	130500	152543970	15660	15660	15670	15660	105
412	20250116	130400	150899460	15660	15660	15660	15660	4
413	20250116	130300	150836820	15650	15650	15650	15650	0
414	20250116	130200	150836820	15650	15650	15650	15650	0
415	20250116	130100	150836820	15650	15650	15650	15650	0
416	20250116	130000	150836820	15650	15650	15650	15650	0
417	20250116	125900	150836820	15650	15650	15650	15650	0
418	20250116	125800	150836820	15650	15650	15650	15650	0
419	20250116	125700	150836820	15650	15650	15650	15650	0
420	20250116	125600	150836820	15650	15650	15650	15650	0
421	20250116	125500	150836820	15650	15650	15650	15650	0
422	20250116	125400	150836820	15650	15650	15650	15650	0
423	20250116	125300	150836820	15650	15650	15650	15650	0
424	20250116	125200	150836820	15650	15650	15650	15650	0
425	20250116	125100	150836820	15650	15650	15650	15650	0
426	20250116	125000	150836820	15650	15650	15650	15650	1
427	20250116	124900	150821170	15650	15650	15650	15650	0
428	20250116	124800	150821170	15650	15650	15650	15650	0
429	20250116	124700	150821170	15650	15650	15650	15650	0
430	20250116	124600	150821170	15650	15650	15650	15650	0
431	20250116	124500	150821170	15650	15650	15650	15650	0
432	20250116	124400	150821170	15650	15650	15650	15650	0
433	20250116	124300	150821170	15650	15650	15650	15650	0
434	20250116	124200	150821170	15650	15650	15650	15650	0
435	20250116	124100	150821170	15650	15650	15650	15650	3
436	20250116	124000	150774220	15650	15640	15650	15640	10
437	20250116	123900	150617730	15640	15640	15640	15640	0
438	20250116	123800	150617730	15640	15640	15640	15640	0
439	20250116	123700	150617730	15640	15640	15640	15640	0
440	20250116	123600	150617730	15640	15640	15640	15640	142
441	20250116	123500	148396850	15630	15630	15630	15630	0
442	20250116	123400	148396850	15630	15630	15630	15630	69
443	20250116	123300	147318380	15640	15640	15640	15640	0
444	20250116	123200	147318380	15640	15640	15640	15640	0
445	20250116	123100	147318380	15640	15640	15640	15640	0
446	20250116	123000	147318380	15640	15640	15640	15640	1
447	20250116	122900	147302740	15630	15640	15640	15630	150
448	20250116	122800	144958130	15640	15640	15640	15640	0
449	20250116	122700	144958130	15640	15640	15640	15640	0
450	20250116	122600	144958130	15640	15640	15640	15640	0
451	20250116	122500	144958130	15640	15640	15640	15640	0
452	20250116	122400	144958130	15640	15640	15640	15640	0
453	20250116	122300	144958130	15640	15640	15640	15640	0
454	20250116	122200	144958130	15640	15640	15640	15640	0
455	20250116	122100	144958130	15640	15640	15640	15640	0
456	20250116	122000	144958130	15640	15640	15640	15640	0
457	20250116	121900	144958130	15640	15640	15640	15640	1
458	20250116	121800	144942490	15640	15640	15640	15640	18
459	20250116	121700	144660970	15630	15630	15630	15630	0
460	20250116	121600	144660970	15630	15630	15630	15630	0
461	20250116	121500	144660970	15630	15630	15630	15630	1
462	20250116	121400	144645340	15630	15630	15630	15630	0
463	20250116	121300	144645340	15630	15630	15630	15630	0
464	20250116	121200	144645340	15630	15630	15630	15630	10
465	20250116	121100	144489040	15630	15630	15630	15630	13
466	20250116	121000	144285850	15630	15630	15630	15630	0
467	20250116	120900	144285850	15630	15630	15630	15630	0
468	20250116	120800	144285850	15630	15630	15630	15630	23
469	20250116	120700	143926360	15630	15630	15630	15630	0
470	20250116	120600	143926360	15630	15630	15630	15630	0
471	20250116	120500	143926360	15630	15630	15630	15630	0
472	20250116	120400	143926360	15630	15630	15630	15630	13
473	20250116	120300	143723170	15630	15630	15630	15630	0
474	20250116	120200	143723170	15630	15630	15630	15630	10
475	20250116	120100	143566870	15630	15630	15630	15630	13
476	20250116	120000	143363680	15630	15630	15630	15630	2
477	20250116	115900	143332420	15630	15630	15630	15630	0
478	20250116	115800	143332420	15630	15630	15630	15630	0
479	20250116	115700	143332420	15630	15630	15630	15630	13
480	20250116	115600	143129230	15630	15630	15630	15630	0
481	20250116	115500	143129230	15630	15630	15630	15630	0
482	20250116	115400	143129230	15630	15630	15630	15630	13
483	20250116	115300	142926040	15630	15630	15630	15630	0
484	20250116	115200	142926040	15630	15630	15630	15630	0
485	20250116	115100	142926040	15630	15630	15630	15630	0
486	20250116	115000	142926040	15630	15630	15630	15630	13
487	20250116	114900	142722850	15630	15630	15630	15630	0
488	20250116	114800	142722850	15630	15630	15630	15630	0
489	20250116	114700	142722850	15630	15630	15630	15630	13
490	20250116	114600	142519660	15630	15630	15630	15630	0
491	20250116	114500	142519660	15630	15630	15630	15630	0
492	20250116	114400	142519660	15630	15630	15630	15630	0
493	20250116	114300	142519660	15630	15630	15630	15630	13
494	20250116	114200	142316470	15630	15630	15630	15630	0
495	20250116	114100	142316470	15630	15630	15630	15630	0
496	20250116	114000	142316470	15630	15630	15630	15630	1
497	20250116	113900	142300840	15630	15630	15630	15630	13
498	20250116	113800	142097650	15630	15630	15630	15630	0
499	20250116	113700	142097650	15630	15630	15630	15630	0
500	20250116	113600	142097650	15630	15660	15660	15630	312
501	20250116	113500	137220930	15660	15660	15660	15660	0
502	20250116	113400	137220930	15660	15660	15660	15660	0
503	20250116	113300	137220930	15660	15660	15660	15660	0
504	20250116	113200	137220930	15660	15660	15660	15660	0
505	20250116	113100	137220930	15660	15660	15660	15660	0
506	20250116	113000	137220930	15660	15660	15660	15660	0
507	20250116	112900	137220930	15660	15660	15660	15660	0
508	20250116	112800	137220930	15660	15660	15660	15660	0
509	20250116	112700	137220930	15660	15660	15660	15660	0
510	20250116	112600	137220930	15660	15660	15660	15660	0
511	20250116	112500	137220930	15660	15660	15660	15660	0
512	20250116	112400	137220930	15660	15660	15660	15660	1
513	20250116	112300	137205270	15660	15660	15660	15660	0
514	20250116	112200	137205270	15660	15660	15660	15660	0
515	20250116	112100	137205270	15660	15660	15660	15660	0
516	20250116	112000	137205270	15660	15660	15660	15660	0
517	20250116	111900	137205270	15660	15660	15660	15660	1
518	20250116	111800	137189610	15660	15660	15660	15660	0
519	20250116	111700	137189610	15660	15660	15660	15660	0
520	20250116	111600	137189610	15660	15660	15660	15660	0
521	20250116	111500	137189610	15660	15660	15660	15660	0
522	20250116	111400	137189610	15660	15660	15660	15660	0
523	20250116	111300	137189610	15660	15660	15660	15660	0
524	20250116	111200	137189610	15660	15660	15660	15660	0
525	20250116	111100	137189610	15660	15660	15660	15660	0
526	20250116	111000	137189610	15660	15660	15660	15660	0
527	20250116	110900	137189610	15660	15660	15660	15660	0
528	20250116	110800	137189610	15660	15660	15660	15660	0
529	20250116	110700	137189610	15660	15660	15660	15660	0
530	20250116	110600	137189610	15660	15660	15660	15660	1
531	20250116	110500	137173950	15660	15660	15660	15660	0
532	20250116	110400	137173950	15660	15670	15670	15660	5
533	20250116	110300	137095610	15670	15670	15670	15670	26
534	20250116	110200	136688190	15670	15670	15670	15670	0
535	20250116	110100	136688190	15670	15670	15670	15670	63
536	20250116	110000	135700980	15670	15670	15670	15670	0
537	20250116	105900	135700980	15670	15670	15670	15670	1
538	20250116	105800	135685310	15680	15680	15680	15680	0
539	20250116	105700	135685310	15680	15680	15680	15680	0
540	20250116	105600	135685310	15680	15680	15680	15680	0
541	20250116	105500	135685310	15680	15680	15680	15670	127
542	20250116	105400	133693990	15700	15730	15730	15680	137
543	20250116	105300	131543010	15770	15660	15770	15640	29
544	20250116	105200	131088200	15660	15630	15660	15630	15
545	20250116	105100	130853630	15620	15620	15620	15620	1
546	20250116	105000	130838010	15630	15630	15630	15630	13
547	20250116	104900	130634820	15630	15630	15630	15630	0
548	20250116	104800	130634820	15630	15630	15630	15630	10
549	20250116	104700	130478520	15630	15630	15630	15630	0
550	20250116	104600	130478520	15630	15630	15630	15630	13
551	20250116	104500	130275330	15620	15620	15620	15620	0
552	20250116	104400	130275330	15620	15620	15620	15620	26
553	20250116	104300	129869210	15620	15620	15620	15620	0
554	20250116	104200	129869210	15620	15620	15620	15620	13
555	20250116	104100	129666150	15620	15620	15620	15620	0
556	20250116	104000	129666150	15620	15620	15620	15620	0
557	20250116	103900	129666150	15620	15620	15620	15620	13
558	20250116	103800	129463090	15620	15620	15620	15620	0
559	20250116	103700	129463090	15620	15620	15620	15620	1
560	20250116	103600	129447470	15630	15630	15630	15630	0
561	20250116	103500	129447470	15630	15630	15630	15630	13
562	20250116	103400	129244280	15630	15630	15630	15630	0
563	20250116	103300	129244280	15630	15630	15630	15630	0
564	20250116	103200	129244280	15630	15630	15630	15630	13
565	20250116	103100	129041090	15600	15600	15600	15600	0
566	20250116	103000	129041090	15600	15600	15600	15600	0
567	20250116	102900	129041090	15600	15600	15600	15600	55
568	20250116	102800	128183090	15600	15570	15600	15570	113
569	20250116	102700	126422320	15550	15550	15550	15550	0
570	20250116	102600	126422320	15550	15560	15560	15550	62
571	20250116	102500	125458200	15580	15580	15580	15580	13
572	20250116	102400	125255660	15560	15560	15560	15560	157
573	20250116	102300	122812740	15560	15560	15560	15560	11
574	20250116	102200	122641580	15550	15550	15550	15550	34
575	20250116	102100	122112880	15560	15560	15560	15560	13
576	20250116	102000	121910600	15550	15550	15550	15550	0
577	20250116	101900	121910600	15550	15550	15550	15550	0
578	20250116	101800	121910600	15550	15560	15560	15550	49
579	20250116	101700	121148500	15560	15560	15560	15560	0
580	20250116	101600	121148500	15560	15560	15560	15560	0
581	20250116	101500	121148500	15560	15560	15560	15560	0
582	20250116	101400	121148500	15560	15560	15560	15560	13
583	20250116	101300	120946220	15550	15550	15550	15550	0
584	20250116	101200	120946220	15550	15550	15550	15550	34
585	20250116	101100	120417520	15560	15560	15560	15560	0
586	20250116	101000	120417520	15560	15550	15560	15550	50
587	20250116	100900	119639890	15550	15550	15550	15550	127
588	20250116	100800	117665040	15560	15560	15560	15560	1
589	20250116	100700	117649480	15560	15560	15560	15560	12
590	20250116	100600	117462760	15550	15550	15550	15550	34
591	20250116	100500	116934060	15550	15560	15560	15550	47
592	20250116	100400	116203070	15570	15570	15570	15570	3
593	20250116	100300	116156360	15580	15580	15580	15580	13
594	20250116	100200	115953820	15560	15560	15560	15560	0
595	20250116	100100	115953820	15560	15560	15560	15560	2
596	20250116	100000	115922700	15580	15580	15580	15580	23
597	20250116	095900	115564360	15580	15570	15580	15570	100
598	20250116	095800	114006550	15550	15520	15550	15510	242
599	20250116	095700	110245040	15550	15520	15550	15520	1010
600	20250116	095600	94542490	15520	15510	15520	15510	33
601	20250116	095500	94030530	15510	15510	15510	15510	0
602	20250116	095400	94030530	15510	15540	15540	15510	169
603	20250116	095300	91407340	15540	15540	15540	15540	13
604	20250116	095200	91205320	15540	15540	15540	15540	0
605	20250116	095100	91205320	15540	15540	15540	15540	0
606	20250116	095000	91205320	15540	15540	15540	15540	11
607	20250116	094900	91034380	15540	15570	15570	15530	93
608	20250116	094800	89587700	15580	15580	15580	15580	1
609	20250116	094700	89572120	15570	15570	15570	15570	55
610	20250116	094600	88715770	15570	15610	15610	15570	1334
611	20250116	094500	67922770	15610	15610	15610	15610	168
612	20250116	094400	65300290	15620	15620	15620	15620	2
613	20250116	094300	65269050	15630	15630	15630	15630	46
614	20250116	094200	64550070	15660	15660	15660	15660	0
615	20250116	094100	64550070	15660	15710	15710	15660	117
616	20250116	094000	62717100	15660	15660	15660	15660	41
617	20250116	093900	62075040	15640	15640	15640	15640	51
618	20250116	093800	61277400	15630	15630	15630	15630	11
619	20250116	093700	61105470	15610	15610	15610	15610	98
620	20250116	093600	59575690	15600	15630	15630	15590	909
621	20250116	093500	45390830	15640	15650	15650	15640	244
622	20250116	093400	41574660	15650	15700	15700	15650	649
623	20250116	093300	31409930	15700	15690	15700	15690	72
624	20250116	093200	30280180	15700	15720	15720	15700	299
625	20250116	093100	25584950	15730	15730	15730	15730	0
626	20250116	093000	25584950	15730	15730	15730	15730	0
627	20250116	092900	25584950	15730	15730	15730	15730	1
628	20250116	092800	25569220	15730	15730	15770	15730	102
629	20250116	092700	23962290	15770	15770	15770	15770	0
630	20250116	092600	23962290	15770	15770	15770	15770	0
631	20250116	092500	23962290	15770	15730	15770	15730	127
632	20250116	092400	21959710	15720	15720	15720	15720	9
633	20250116	092300	21818230	15730	15730	15730	15730	0
634	20250116	092200	21818230	15730	15730	15730	15730	0
635	20250116	092100	21818230	15730	15740	15760	15730	32
636	20250116	092000	21314640	15740	15740	15740	15740	0
637	20250116	091900	21314640	15740	15740	15740	15740	1
638	20250116	091800	21298900	15770	15770	15770	15770	0
639	20250116	091700	21298900	15770	15770	15770	15770	29
640	20250116	091600	20841570	15770	15770	15770	15770	0
641	20250116	091500	20841570	15770	15770	15770	15770	0
642	20250116	091400	20841570	15770	15760	15770	15760	5
643	20250116	091300	20762730	15740	15740	15740	15740	0
644	20250116	091200	20762730	15740	15730	15750	15730	900
645	20250116	091100	6590730	15750	15750	15750	15750	0
646	20250116	091000	6590730	15750	15750	15750	15750	10
647	20250116	090900	6433230	15770	15770	15770	15770	0
648	20250116	090800	6433230	15770	15770	15770	15770	0
649	20250116	090700	6433230	15770	15810	15810	15770	179
650	20250116	090600	3606400	15790	15820	15820	15790	47
651	20250116	090500	2863970	15780	15780	15780	15780	5
652	20250116	090400	2785070	15740	15720	15740	15720	10
653	20250116	090300	2627850	15710	15710	15710	15710	1
654	20250116	090200	2612140	15650	15650	15650	15650	24
655	20250116	090100	2236540	15640	15650	15650	15640	133
656	20250116	090000	156300	15630	15630	15630	15630	10