KissMeData/032300/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	191500	392852680	15830	15830	15830	15830	105
3	20250114	191400	392852680	15830	15830	15830	15830	0
4	20250114	191300	392852680	15830	15830	15830	15830	0
5	20250114	191200	392852680	15830	15830	15830	15830	0
6	20250114	191100	392852680	15830	15830	15830	15830	0
7	20250114	191000	392852680	15830	15830	15830	15830	0
8	20250114	190900	392852680	15830	15830	15830	15830	0
9	20250114	190800	392852680	15830	15830	15830	15830	0
10	20250114	190700	392852680	15830	15830	15830	15830	0
11	20250114	190600	392852680	15830	15830	15830	15830	0
12	20250114	190500	392852680	15830	15830	15830	15830	0
13	20250114	190400	392852680	15830	15830	15830	15830	0
14	20250114	190300	392852680	15830	15830	15830	15830	0
15	20250114	190200	392852680	15830	15830	15830	15830	0
16	20250114	190100	392852680	15830	15830	15830	15830	0
17	20250114	190000	392852680	15830	15830	15830	15830	0
18	20250114	185900	392852680	15830	15830	15830	15830	0
19	20250114	185800	392852680	15830	15830	15830	15830	0
20	20250114	185700	392852680	15830	15830	15830	15830	0
21	20250114	185600	392852680	15830	15830	15830	15830	0
22	20250114	185500	392852680	15830	15830	15830	15830	0
23	20250114	185400	392852680	15830	15830	15830	15830	0
24	20250114	185300	392852680	15830	15830	15830	15830	0
25	20250114	185200	392852680	15830	15830	15830	15830	0
26	20250114	185100	392852680	15830	15830	15830	15830	0
27	20250114	185000	392852680	15830	15830	15830	15830	0
28	20250114	184900	392852680	15830	15830	15830	15830	0
29	20250114	184800	392852680	15830	15830	15830	15830	0
30	20250114	184700	392852680	15830	15830	15830	15830	0
31	20250114	184600	392852680	15830	15830	15830	15830	0
32	20250114	184500	392852680	15830	15830	15830	15830	105
33	20250114	184400	392852680	15830	15830	15830	15830	0
34	20250114	184300	392852680	15830	15830	15830	15830	0
35	20250114	184200	392852680	15830	15830	15830	15830	0
36	20250114	184100	392852680	15830	15830	15830	15830	0
37	20250114	184000	392852680	15830	15830	15830	15830	0
38	20250114	183900	392852680	15830	15830	15830	15830	0
39	20250114	183800	392852680	15830	15830	15830	15830	0
40	20250114	183700	392852680	15830	15830	15830	15830	0
41	20250114	183600	392852680	15830	15830	15830	15830	0
42	20250114	183500	392852680	15830	15830	15830	15830	0
43	20250114	183400	392852680	15830	15830	15830	15830	0
44	20250114	183300	392852680	15830	15830	15830	15830	0
45	20250114	183200	392852680	15830	15830	15830	15830	0
46	20250114	183100	392852680	15830	15830	15830	15830	0
47	20250114	183000	392852680	15830	15830	15830	15830	0
48	20250114	182900	392852680	15830	15830	15830	15830	0
49	20250114	182800	392852680	15830	15830	15830	15830	0
50	20250114	182700	392852680	15830	15830	15830	15830	0
51	20250114	182600	392852680	15830	15830	15830	15830	0
52	20250114	182500	392852680	15830	15830	15830	15830	0
53	20250114	182400	392852680	15830	15830	15830	15830	0
54	20250114	182300	392852680	15830	15830	15830	15830	0
55	20250114	182200	392852680	15830	15830	15830	15830	0
56	20250114	182100	392852680	15830	15830	15830	15830	0
57	20250114	182000	392852680	15830	15830	15830	15830	0
58	20250114	181900	392852680	15830	15830	15830	15830	0
59	20250114	181800	392852680	15830	15830	15830	15830	0
60	20250114	181700	392852680	15830	15830	15830	15830	0
61	20250114	181600	392852680	15830	15830	15830	15830	0
62	20250114	181500	392852680	15830	15830	15830	15830	105
63	20250114	181400	392852680	15830	15830	15830	15830	0
64	20250114	181300	392852680	15830	15830	15830	15830	0
65	20250114	181200	392852680	15830	15830	15830	15830	0
66	20250114	181100	392852680	15830	15830	15830	15830	0
67	20250114	181000	392852680	15830	15830	15830	15830	0
68	20250114	180900	392852680	15830	15830	15830	15830	0
69	20250114	180800	392852680	15830	15830	15830	15830	0
70	20250114	180700	392852680	15830	15830	15830	15830	0
71	20250114	180600	392852680	15830	15830	15830	15830	0
72	20250114	180500	392852680	15830	15830	15830	15830	0
73	20250114	180400	392852680	15830	15830	15830	15830	0
74	20250114	180300	392852680	15830	15830	15830	15830	0
75	20250114	180200	392852680	15830	15830	15830	15830	0
76	20250114	180100	392852680	15830	15830	15830	15830	0
77	20250114	180000	392852680	15830	15830	15830	15830	0
78	20250114	175900	392852680	15830	15830	15830	15830	0
79	20250114	175800	392852680	15830	15830	15830	15830	0
80	20250114	175700	392852680	15830	15830	15830	15830	0
81	20250114	175600	392852680	15830	15830	15830	15830	0
82	20250114	175500	392852680	15830	15830	15830	15830	0
83	20250114	175400	392852680	15830	15830	15830	15830	0
84	20250114	175300	392852680	15830	15830	15830	15830	0
85	20250114	175200	392852680	15830	15830	15830	15830	0
86	20250114	175100	392852680	15830	15830	15830	15830	0
87	20250114	175000	392852680	15830	15830	15830	15830	0
88	20250114	174900	392852680	15830	15830	15830	15830	0
89	20250114	174800	392852680	15830	15830	15830	15830	0
90	20250114	174700	392852680	15830	15830	15830	15830	0
91	20250114	174600	392852680	15830	15830	15830	15830	0
92	20250114	174500	392852680	15830	15830	15830	15830	105
93	20250114	174400	392852680	15830	15830	15830	15830	0
94	20250114	174300	392852680	15830	15830	15830	15830	0
95	20250114	174200	392852680	15830	15830	15830	15830	0
96	20250114	174100	392852680	15830	15830	15830	15830	0
97	20250114	174000	392852680	15830	15830	15830	15830	0
98	20250114	173900	392852680	15830	15830	15830	15830	0
99	20250114	173800	392852680	15830	15830	15830	15830	0
100	20250114	173700	392852680	15830	15830	15830	15830	0
101	20250114	173600	392852680	15830	15830	15830	15830	0
102	20250114	173500	392852680	15830	15830	15830	15830	0
103	20250114	173400	392852680	15830	15830	15830	15830	0
104	20250114	173300	392852680	15830	15830	15830	15830	0
105	20250114	173200	392852680	15830	15830	15830	15830	0
106	20250114	173100	392852680	15830	15830	15830	15830	0
107	20250114	173000	392852680	15830	15830	15830	15830	0
108	20250114	172900	392852680	15830	15830	15830	15830	0
109	20250114	172800	392852680	15830	15830	15830	15830	0
110	20250114	172700	392852680	15830	15830	15830	15830	0
111	20250114	172600	392852680	15830	15830	15830	15830	0
112	20250114	172500	392852680	15830	15830	15830	15830	0
113	20250114	172400	392852680	15830	15830	15830	15830	0
114	20250114	172300	392852680	15830	15830	15830	15830	0
115	20250114	172200	392852680	15830	15830	15830	15830	0
116	20250114	172100	392852680	15830	15830	15830	15830	0
117	20250114	172000	392852680	15830	15830	15830	15830	0
118	20250114	171900	392852680	15830	15830	15830	15830	0
119	20250114	171800	392852680	15830	15830	15830	15830	0
120	20250114	171700	392852680	15830	15830	15830	15830	0
121	20250114	171600	392852680	15830	15830	15830	15830	0
122	20250114	171500	392852680	15830	15830	15830	15830	105
123	20250114	171400	392852680	15830	15830	15830	15830	0
124	20250114	171300	392852680	15830	15830	15830	15830	0
125	20250114	171200	392852680	15830	15830	15830	15830	0
126	20250114	171100	392852680	15830	15830	15830	15830	0
127	20250114	171000	392852680	15830	15830	15830	15830	0
128	20250114	170900	392852680	15830	15830	15830	15830	0
129	20250114	170800	392852680	15830	15830	15830	15830	0
130	20250114	170700	392852680	15830	15830	15830	15830	0
131	20250114	170600	392852680	15830	15830	15830	15830	0
132	20250114	170500	392852680	15830	15830	15830	15830	0
133	20250114	170400	392852680	15830	15830	15830	15830	0
134	20250114	170300	392852680	15830	15830	15830	15830	0
135	20250114	170200	392852680	15830	15830	15830	15830	0
136	20250114	170100	392852680	15830	15830	15830	15830	0
137	20250114	170000	392852680	15830	15830	15830	15830	0
138	20250114	165900	392852680	15830	15830	15830	15830	0
139	20250114	165800	392852680	15830	15830	15830	15830	0
140	20250114	165700	392852680	15830	15830	15830	15830	0
141	20250114	165600	392852680	15830	15830	15830	15830	0
142	20250114	165500	392852680	15830	15830	15830	15830	0
143	20250114	165400	392852680	15830	15830	15830	15830	0
144	20250114	165300	392852680	15830	15830	15830	15830	0
145	20250114	165200	392852680	15830	15830	15830	15830	0
146	20250114	165100	392852680	15830	15830	15830	15830	0
147	20250114	165000	392852680	15830	15830	15830	15830	0
148	20250114	164900	392852680	15830	15830	15830	15830	0
149	20250114	164800	392852680	15830	15830	15830	15830	0
150	20250114	164700	392852680	15830	15830	15830	15830	0
151	20250114	164600	392852680	15830	15830	15830	15830	0
152	20250114	164500	392852680	15830	15830	15830	15830	105
153	20250114	164400	392852680	15830	15830	15830	15830	0
154	20250114	164300	392852680	15830	15830	15830	15830	0
155	20250114	164200	392852680	15830	15830	15830	15830	0
156	20250114	164100	392852680	15830	15830	15830	15830	0
157	20250114	164000	392852680	15830	15830	15830	15830	0
158	20250114	163900	392852680	15830	15830	15830	15830	0
159	20250114	163800	392852680	15830	15830	15830	15830	0
160	20250114	163700	392852680	15830	15830	15830	15830	0
161	20250114	163600	392852680	15830	15830	15830	15830	0
162	20250114	163500	392852680	15830	15830	15830	15830	0
163	20250114	163400	392852680	15830	15830	15830	15830	0
164	20250114	163300	392852680	15830	15830	15830	15830	0
165	20250114	163200	392852680	15830	15830	15830	15830	0
166	20250114	163100	392852680	15830	15830	15830	15830	0
167	20250114	163000	392852680	15830	15830	15830	15830	0
168	20250114	162900	392852680	15830	15830	15830	15830	0
169	20250114	162800	392852680	15830	15830	15830	15830	0
170	20250114	162700	392852680	15830	15830	15830	15830	0
171	20250114	162600	392852680	15830	15830	15830	15830	0
172	20250114	162500	392852680	15830	15830	15830	15830	0
173	20250114	162400	392852680	15830	15830	15830	15830	0
174	20250114	162300	392852680	15830	15830	15830	15830	0
175	20250114	162200	392852680	15830	15830	15830	15830	0
176	20250114	162100	392852680	15830	15830	15830	15830	0
177	20250114	162000	392852680	15830	15830	15830	15830	0
178	20250114	161900	392852680	15830	15830	15830	15830	0
179	20250114	161800	392852680	15830	15830	15830	15830	0
180	20250114	161700	392852680	15830	15830	15830	15830	0
181	20250114	161600	392852680	15830	15830	15830	15830	0
182	20250114	161500	392852680	15830	15830	15830	15830	105
183	20250114	161400	392852680	15830	15830	15830	15830	0
184	20250114	161300	392852680	15830	15830	15830	15830	0
185	20250114	161200	392852680	15830	15830	15830	15830	0
186	20250114	161100	392852680	15830	15830	15830	15830	0
187	20250114	161000	392852680	15830	15830	15830	15830	0
188	20250114	160900	392852680	15830	15830	15830	15830	0
189	20250114	160800	392852680	15830	15830	15830	15830	0
190	20250114	160700	392852680	15830	15830	15830	15830	0
191	20250114	160600	392852680	15830	15830	15830	15830	0
192	20250114	160500	392852680	15830	15830	15830	15830	0
193	20250114	160400	392852680	15830	15830	15830	15830	0
194	20250114	160300	392852680	15830	15830	15830	15830	0
195	20250114	160200	392852680	15830	15830	15830	15830	0
196	20250114	160100	392852680	15830	15830	15830	15830	0
197	20250114	160000	392852680	15830	15830	15830	15830	0
198	20250114	155900	392852680	15830	15830	15830	15830	0
199	20250114	155800	392852680	15830	15830	15830	15830	0
200	20250114	155700	392852680	15830	15830	15830	15830	0
201	20250114	155600	392852680	15830	15830	15830	15830	0
202	20250114	155500	392852680	15830	15830	15830	15830	0
203	20250114	155400	392852680	15830	15830	15830	15830	0
204	20250114	155300	392852680	15830	15830	15830	15830	0
205	20250114	155200	392852680	15830	15830	15830	15830	0
206	20250114	155100	392852680	15830	15830	15830	15830	0
207	20250114	155000	392852680	15830	15830	15830	15830	0
208	20250114	154900	392852680	15830	15830	15830	15830	0
209	20250114	154800	392852680	15830	15830	15830	15830	0
210	20250114	154700	392852680	15830	15830	15830	15830	0
211	20250114	154600	392852680	15830	15830	15830	15830	0
212	20250114	154500	392852680	15830	15830	15830	15830	105
213	20250114	154400	392852680	15830	15830	15830	15830	0
214	20250114	154300	392852680	15830	15830	15830	15830	0
215	20250114	154200	392852680	15830	15830	15830	15830	0
216	20250114	154100	392852680	15830	15830	15830	15830	0
217	20250114	154000	392852680	15830	15830	15830	15830	0
218	20250114	153900	392852680	15830	15830	15830	15830	0
219	20250114	153800	392852680	15830	15830	15830	15830	0
220	20250114	153700	392852680	15830	15830	15830	15830	0
221	20250114	153600	392852680	15830	15830	15830	15830	0
222	20250114	153500	392852680	15830	15830	15830	15830	0
223	20250114	153400	392852680	15830	15830	15830	15830	0
224	20250114	153300	392852680	15830	15830	15830	15830	0
225	20250114	153200	392852680	15830	15830	15830	15830	0
226	20250114	153100	392852680	15830	15830	15830	15830	0
227	20250114	153000	392852680	15830	15830	15830	15830	105
228	20250114	152900	391190530	15830	15830	15830	15830	0
229	20250114	152800	391190530	15830	15830	15830	15830	0
230	20250114	152700	391190530	15830	15830	15830	15830	0
231	20250114	152600	391190530	15830	15830	15830	15830	0
232	20250114	152500	391190530	15830	15830	15830	15830	0
233	20250114	152400	391190530	15830	15830	15830	15830	0
234	20250114	152300	391190530	15830	15830	15830	15830	0
235	20250114	152200	391190530	15830	15830	15830	15830	0
236	20250114	152100	391190530	15830	15830	15830	15830	0
237	20250114	152000	391190530	15830	15830	15830	15830	0
238	20250114	151900	391190530	15830	15770	15830	15770	15
239	20250114	151800	390953620	15830	15830	15830	15830	4
240	20250114	151700	390890300	15770	15770	15770	15770	66
241	20250114	151600	389849480	15770	15770	15770	15770	0
242	20250114	151500	389849480	15770	15790	15790	15770	535
243	20250114	151400	381412290	15830	15830	15830	15830	1
244	20250114	151300	381396460	15840	15840	15840	15840	0
245	20250114	151200	381396460	15840	15840	15840	15840	0
246	20250114	151100	381396460	15840	15840	15840	15840	0
247	20250114	151000	381396460	15840	15840	15840	15840	0
248	20250114	150900	381396460	15840	15840	15840	15840	0
249	20250114	150800	381396460	15840	15840	15840	15840	0
250	20250114	150700	381396460	15840	15840	15840	15840	0
251	20250114	150600	381396460	15840	15840	15840	15840	0
252	20250114	150500	381396460	15840	15840	15840	15840	0
253	20250114	150400	381396460	15840	15840	15840	15840	0
254	20250114	150300	381396460	15840	15770	15840	15770	51
255	20250114	150200	380592120	15840	15790	15840	15790	2
256	20250114	150100	380560490	15790	15790	15790	15790	0
257	20250114	150000	380560490	15790	15790	15790	15790	0
258	20250114	145900	380560490	15790	15790	15790	15790	206
259	20250114	145800	377307750	15790	15790	15790	15790	1
260	20250114	145700	377291960	15790	15790	15790	15790	0
261	20250114	145600	377291960	15790	15790	15790	15790	0
262	20250114	145500	377291960	15790	15790	15790	15790	0
263	20250114	145400	377291960	15790	15790	15790	15790	0
264	20250114	145300	377291960	15790	15790	15790	15790	0
265	20250114	145200	377291960	15790	15790	15790	15790	139
266	20250114	145100	375097150	15790	15790	15790	15790	0
267	20250114	145000	375097150	15790	15790	15790	15790	226
268	20250114	144900	371528610	15800	15810	15810	15790	211
269	20250114	144800	368194210	15820	15820	15820	15820	4
270	20250114	144700	368130930	15820	15820	15820	15820	0
271	20250114	144600	368130930	15820	15820	15820	15820	1
272	20250114	144500	368115110	15820	15820	15820	15820	0
273	20250114	144400	368115110	15820	15820	15820	15820	42
274	20250114	144300	367450670	15840	15840	15840	15840	0
275	20250114	144200	367450670	15840	15840	15840	15840	10
276	20250114	144100	367292270	15850	15850	15850	15850	0
277	20250114	144000	367292270	15850	15850	15850	15850	0
278	20250114	143900	367292270	15850	15850	15850	15850	0
279	20250114	143800	367292270	15850	15850	15850	15850	0
280	20250114	143700	367292270	15850	15850	15850	15850	0
281	20250114	143600	367292270	15850	15850	15850	15850	0
282	20250114	143500	367292270	15850	15830	15850	15830	3
283	20250114	143400	367244750	15820	15820	15820	15820	5
284	20250114	143300	367165650	15820	15820	15820	15820	5
285	20250114	143200	367086550	15820	15820	15820	15820	0
286	20250114	143100	367086550	15820	15820	15820	15820	5
287	20250114	143000	367007450	15820	15820	15820	15820	2
288	20250114	142900	366975810	15820	15820	15820	15820	15
289	20250114	142800	366738510	15820	15820	15820	15820	50
290	20250114	142700	365947510	15820	15820	15820	15820	50
291	20250114	142600	365156510	15820	15810	15820	15810	5
292	20250114	142500	365077430	15800	15790	15800	15790	177
293	20250114	142400	362281530	15790	15790	15790	15790	1
294	20250114	142300	362265740	15780	15780	15780	15780	0
295	20250114	142200	362265740	15780	15780	15780	15780	0
296	20250114	142100	362265740	15780	15780	15780	15780	0
297	20250114	142000	362265740	15780	15770	15780	15770	101
298	20250114	141900	360672960	15780	15780	15780	15780	0
299	20250114	141800	360672960	15780	15780	15780	15780	0
300	20250114	141700	360672960	15780	15780	15780	15780	0
301	20250114	141600	360672960	15780	15780	15780	15780	0
302	20250114	141500	360672960	15780	15780	15780	15780	3
303	20250114	141400	360625620	15780	15780	15780	15780	6
304	20250114	141300	360530940	15770	15770	15770	15770	0
305	20250114	141200	360530940	15770	15770	15770	15770	103
306	20250114	141100	358906630	15750	15750	15750	15750	12
307	20250114	141000	358717630	15760	15760	15760	15760	0
308	20250114	140900	358717630	15760	15760	15760	15760	0
309	20250114	140800	358717630	15760	15750	15760	15750	171
310	20250114	140700	356024370	15760	15760	15760	15760	1
311	20250114	140600	356008610	15760	15760	15760	15760	2
312	20250114	140500	355977090	15800	15800	15800	15800	0
313	20250114	140400	355977090	15800	15800	15800	15800	0
314	20250114	140300	355977090	15800	15750	15800	15750	2
315	20250114	140200	355945540	15750	15750	15750	15750	0
316	20250114	140100	355945540	15750	15750	15750	15750	0
317	20250114	140000	355945540	15750	15750	15750	15750	0
318	20250114	135900	355945540	15750	15750	15750	15750	0
319	20250114	135800	355945540	15750	15750	15750	15750	0
320	20250114	135700	355945540	15750	15750	15750	15750	492
321	20250114	135600	348196540	15780	15750	15780	15750	22
322	20250114	135500	347849980	15770	15780	15780	15770	113
323	20250114	135400	346067910	15790	15790	15790	15790	0
324	20250114	135300	346067910	15790	15790	15790	15790	1
325	20250114	135200	346052120	15800	15800	15800	15800	0
326	20250114	135100	346052120	15800	15800	15800	15800	0
327	20250114	135000	346052120	15800	15800	15800	15800	0
328	20250114	134900	346052120	15800	15770	15800	15770	13
329	20250114	134800	345846900	15780	15780	15780	15780	0
330	20250114	134700	345846900	15780	15780	15780	15780	0
331	20250114	134600	345846900	15780	15780	15780	15780	0
332	20250114	134500	345846900	15780	15780	15780	15780	0
333	20250114	134400	345846900	15780	15780	15780	15780	0
334	20250114	134300	345846900	15780	15780	15780	15780	0
335	20250114	134200	345846900	15780	15780	15780	15780	0
336	20250114	134100	345846900	15780	15780	15780	15780	0
337	20250114	134000	345846900	15780	15780	15780	15780	0
338	20250114	133900	345846900	15780	15780	15780	15780	0
339	20250114	133800	345846900	15780	15780	15780	15780	0
340	20250114	133700	345846900	15780	15780	15780	15780	5
341	20250114	133600	345768000	15780	15780	15780	15780	0
342	20250114	133500	345768000	15780	15780	15780	15780	120
343	20250114	133400	343874400	15790	15790	15790	15790	0
344	20250114	133300	343874400	15790	15790	15790	15790	0
345	20250114	133200	343874400	15790	15790	15790	15790	0
346	20250114	133100	343874400	15790	15800	15800	15790	232
347	20250114	133000	340211110	15800	15800	15800	15800	145
348	20250114	132900	337920110	15800	15780	15800	15780	91
349	20250114	132800	336483750	15780	15760	15780	15760	774
350	20250114	132700	324281830	15760	15730	15760	15730	162
351	20250114	132600	321733540	15760	15760	15760	15760	0
352	20250114	132500	321733540	15760	15760	15760	15760	1
353	20250114	132400	321717780	15740	15740	15740	15740	92
354	20250114	132300	320269700	15740	15730	15740	15730	29
355	20250114	132200	319813320	15730	15730	15730	15730	35
356	20250114	132100	319262770	15690	15690	15690	15690	0
357	20250114	132000	319262770	15690	15690	15700	15690	156
358	20250114	131900	316813620	15690	15690	15690	15690	1
359	20250114	131800	316797930	15690	15690	15690	15690	1
360	20250114	131700	316782240	15690	15690	15690	15690	1
361	20250114	131600	316766550	15680	15680	15680	15680	0
362	20250114	131500	316766550	15680	15680	15680	15680	38
363	20250114	131400	316170710	15680	15680	15680	15680	1
364	20250114	131300	316155030	15670	15670	15670	15670	11
365	20250114	131200	315982660	15670	15670	15670	15670	0
366	20250114	131100	315982660	15670	15670	15670	15670	90
367	20250114	131000	314572360	15670	15670	15670	15670	0
368	20250114	130900	314572360	15670	15670	15670	15670	290
369	20250114	130800	310028060	15680	15680	15680	15680	0
370	20250114	130700	310028060	15680	15680	15680	15680	0
371	20250114	130600	310028060	15680	15680	15680	15680	0
372	20250114	130500	310028060	15680	15680	15680	15680	1
373	20250114	130400	310012380	15650	15650	15650	15650	16
374	20250114	130300	309761980	15650	15650	15650	15650	74
375	20250114	130200	308603880	15650	15650	15650	15650	0
376	20250114	130100	308603880	15650	15650	15650	15650	0
377	20250114	130000	308603880	15650	15650	15650	15650	0
378	20250114	125900	308603880	15650	15650	15650	15650	0
379	20250114	125800	308603880	15650	15650	15650	15650	0
380	20250114	125700	308603880	15650	15650	15650	15650	0
381	20250114	125600	308603880	15650	15650	15650	15650	0
382	20250114	125500	308603880	15650	15650	15650	15650	0
383	20250114	125400	308603880	15650	15650	15650	15650	0
384	20250114	125300	308603880	15650	15650	15650	15650	0
385	20250114	125200	308603880	15650	15650	15650	15650	0
386	20250114	125100	308603880	15650	15650	15650	15650	0
387	20250114	125000	308603880	15650	15650	15650	15650	0
388	20250114	124900	308603880	15650	15650	15650	15650	0
389	20250114	124800	308603880	15650	15650	15650	15650	14
390	20250114	124700	308384780	15630	15620	15630	15620	17
391	20250114	124600	308119150	15620	15620	15620	15620	0
392	20250114	124500	308119150	15620	15620	15620	15620	30
393	20250114	124400	307650550	15620	15620	15620	15620	0
394	20250114	124300	307650550	15620	15620	15620	15620	0
395	20250114	124200	307650550	15620	15620	15620	15620	1
396	20250114	124100	307634930	15620	15630	15630	15620	30
397	20250114	124000	307166230	15630	15630	15630	15630	0
398	20250114	123900	307166230	15630	15630	15630	15630	0
399	20250114	123800	307166230	15630	15630	15630	15630	11
400	20250114	123700	306994300	15640	15640	15640	15640	12
401	20250114	123600	306806620	15640	15640	15640	15640	0
402	20250114	123500	306806620	15640	15640	15640	15640	0
403	20250114	123400	306806620	15640	15650	15650	15640	22
404	20250114	123300	306462410	15650	15650	15650	15650	0
405	20250114	123200	306462410	15650	15650	15650	15650	9
406	20250114	123100	306321560	15650	15650	15650	15650	0
407	20250114	123000	306321560	15650	15670	15670	15650	30
408	20250114	122900	305851760	15680	15680	15680	15680	7
409	20250114	122800	305742000	15680	15680	15680	15680	0
410	20250114	122700	305742000	15680	15680	15680	15680	0
411	20250114	122600	305742000	15680	15680	15680	15680	0
412	20250114	122500	305742000	15680	15680	15680	15680	0
413	20250114	122400	305742000	15680	15680	15680	15680	0
414	20250114	122300	305742000	15680	15680	15680	15680	0
415	20250114	122200	305742000	15680	15610	15680	15610	4
416	20250114	122100	305679490	15610	15610	15610	15610	0
417	20250114	122000	305679490	15610	15610	15610	15610	0
418	20250114	121900	305679490	15610	15610	15610	15610	0
419	20250114	121800	305679490	15610	15610	15610	15610	0
420	20250114	121700	305679490	15610	15610	15610	15610	6
421	20250114	121600	305585830	15650	15650	15650	15650	0
422	20250114	121500	305585830	15650	15650	15650	15650	0
423	20250114	121400	305585830	15650	15650	15650	15650	0
424	20250114	121300	305585830	15650	15650	15650	15650	0
425	20250114	121200	305585830	15650	15650	15650	15650	0
426	20250114	121100	305585830	15650	15650	15650	15650	0
427	20250114	121000	305585830	15650	15650	15650	15650	0
428	20250114	120900	305585830	15650	15650	15650	15650	100
429	20250114	120800	304020830	15700	15700	15700	15700	92
430	20250114	120700	302576430	15610	15610	15610	15610	19
431	20250114	120600	302279840	15610	15610	15610	15610	141
432	20250114	120500	300078830	15600	15600	15600	15600	0
433	20250114	120400	300078830	15600	15600	15600	15600	100
434	20250114	120300	298518830	15600	15600	15600	15600	0
435	20250114	120200	298518830	15600	15600	15600	15600	0
436	20250114	120100	298518830	15600	15600	15600	15600	0
437	20250114	120000	298518830	15600	15600	15600	15600	0
438	20250114	115900	298518830	15600	15600	15600	15600	1
439	20250114	115800	298503230	15600	15580	15600	15580	3
440	20250114	115700	298456470	15600	15600	15600	15600	3
441	20250114	115600	298409670	15600	15600	15600	15600	0
442	20250114	115500	298409670	15600	15600	15600	15600	30
443	20250114	115400	297941670	15600	15600	15600	15600	0
444	20250114	115300	297941670	15600	15600	15600	15600	0
445	20250114	115200	297941670	15600	15600	15600	15600	0
446	20250114	115100	297941670	15600	15570	15600	15570	2
447	20250114	115000	297910500	15600	15580	15600	15570	24
448	20250114	114900	297536680	15600	15600	15600	15600	0
449	20250114	114800	297536680	15600	15600	15600	15580	18
450	20250114	114700	297255940	15610	15580	15610	15580	9
451	20250114	114600	297115690	15610	15610	15610	15610	0
452	20250114	114500	297115690	15610	15610	15610	15610	0
453	20250114	114400	297115690	15610	15590	15610	15570	251
454	20250114	114300	293205670	15610	15610	15610	15610	0
455	20250114	114200	293205670	15610	15610	15610	15610	0
456	20250114	114100	293205670	15610	15600	15610	15600	98
457	20250114	114000	291676860	15610	15620	15620	15610	81
458	20250114	113900	290412050	15700	15700	15700	15700	0
459	20250114	113800	290412050	15700	15700	15700	15700	0
460	20250114	113700	290412050	15700	15700	15700	15700	0
461	20250114	113600	290412050	15700	15700	15700	15700	0
462	20250114	113500	290412050	15700	15700	15700	15700	0
463	20250114	113400	290412050	15700	15700	15700	15700	0
464	20250114	113300	290412050	15700	15700	15700	15700	0
465	20250114	113200	290412050	15700	15700	15700	15700	4
466	20250114	113100	290349250	15680	15680	15680	15680	0
467	20250114	113000	290349250	15680	15680	15680	15680	0
468	20250114	112900	290349250	15680	15680	15680	15680	0
469	20250114	112800	290349250	15680	15700	15700	15680	12
470	20250114	112700	290161050	15700	15700	15700	15700	0
471	20250114	112600	290161050	15700	15700	15700	15700	1
472	20250114	112500	290145350	15620	15620	15620	15620	63
473	20250114	112400	289161290	15620	15620	15620	15620	0
474	20250114	112300	289161290	15620	15620	15620	15620	70
475	20250114	112200	288067890	15620	15620	15620	15620	50
476	20250114	112100	287286890	15840	15840	15840	15840	0
477	20250114	112000	287286890	15840	15630	15840	15630	500
478	20250114	111900	279439940	15630	15630	15630	15630	20
479	20250114	111800	279127340	15630	15630	15630	15630	1
480	20250114	111700	279111710	15610	15610	15610	15610	421
481	20250114	111600	272539900	15600	15590	15600	15590	130
482	20250114	111500	270512000	15580	15580	15580	15580	0
483	20250114	111400	270512000	15580	15580	15580	15580	64
484	20250114	111300	269514880	15580	15580	15580	15580	0
485	20250114	111200	269514880	15580	15580	15580	15580	10
486	20250114	111100	269359080	15580	15580	15580	15580	0
487	20250114	111000	269359080	15580	15570	15580	15570	30
488	20250114	110900	268891970	15580	15580	15580	15580	2
489	20250114	110800	268860810	15570	15570	15570	15570	10
490	20250114	110700	268705110	15580	15580	15580	15580	17
491	20250114	110600	268440250	15580	15580	15580	15580	151
492	20250114	110500	266087670	15580	15590	15590	15580	101
493	20250114	110400	264514080	15590	15590	15590	15590	0
494	20250114	110300	264514080	15590	15590	15590	15590	21
495	20250114	110200	264186690	15570	15570	15570	15570	0
496	20250114	110100	264186690	15570	15570	15570	15570	0
497	20250114	110000	264186690	15570	15570	15570	15570	1
498	20250114	105900	264171120	15570	15570	15570	15570	12
499	20250114	105800	263984280	15610	15570	15610	15560	223
500	20250114	105700	260513410	15610	15580	15610	15570	96
501	20250114	105600	259018080	15610	15610	15610	15610	1
502	20250114	105500	259002470	15600	15600	15600	15600	14
503	20250114	105400	258784070	15600	15600	15600	15600	1
504	20250114	105300	258768470	15600	15600	15600	15600	4
505	20250114	105200	258706070	15570	15580	15580	15570	20
506	20250114	105100	258394500	15620	15620	15620	15620	0
507	20250114	105000	258394500	15620	15620	15620	15620	0
508	20250114	104900	258394500	15620	15620	15620	15620	2
509	20250114	104800	258363260	15570	15570	15570	15570	1
510	20250114	104700	258347690	15630	15580	15630	15560	148
511	20250114	104600	256042660	15630	15630	15630	15630	14
512	20250114	104500	255823840	15630	15630	15630	15630	0
513	20250114	104400	255823840	15630	15630	15630	15630	0
514	20250114	104300	255823840	15630	15570	15630	15570	210
515	20250114	104200	252554080	15600	15590	15630	15570	272
516	20250114	104100	248314810	15590	15590	15590	15590	358
517	20250114	104000	242733590	15580	15580	15600	15580	201
518	20250114	103900	239601840	15570	15680	15690	15570	668
519	20250114	103800	229180550	15680	15730	15730	15560	3395
520	20250114	103700	176043570	15730	15600	16470	15600	6497
521	20250114	103600	72062420	15600	15600	15600	15600	24
522	20250114	103500	71688020	15670	15670	15670	15670	0
523	20250114	103400	71688020	15670	15620	15670	15620	2
524	20250114	103300	71656730	15600	15600	15600	15600	0
525	20250114	103200	71656730	15600	15600	15600	15600	0
526	20250114	103100	71656730	15600	15600	15600	15600	6
527	20250114	103000	71563130	15600	15600	15600	15600	0
528	20250114	102900	71563130	15600	15600	15600	15600	0
529	20250114	102800	71563130	15600	15600	15600	15600	13
530	20250114	102700	71360330	15600	15600	15600	15600	0
531	20250114	102600	71360330	15600	15600	15600	15600	0
532	20250114	102500	71360330	15600	15600	15670	15600	285
533	20250114	102400	66910940	15600	15600	15600	15600	0
534	20250114	102300	66910940	15600	15600	15600	15600	9
535	20250114	102200	66770540	15600	15610	15610	15600	50
536	20250114	102100	65990470	15670	15670	15670	15670	35
537	20250114	102000	65442020	15670	15670	15670	15670	0
538	20250114	101900	65442020	15670	15670	15670	15670	0
539	20250114	101800	65442020	15670	15670	15670	15670	0
540	20250114	101700	65442020	15670	15670	15670	15670	0
541	20250114	101600	65442020	15670	15670	15670	15670	1
542	20250114	101500	65426350	15610	15610	15610	15610	0
543	20250114	101400	65426350	15610	15610	15610	15610	0
544	20250114	101300	65426350	15610	15630	15630	15610	326
545	20250114	101200	60334930	15630	15630	15630	15630	0
546	20250114	101100	60334930	15630	15630	15630	15630	192
547	20250114	101000	57333970	15640	15640	15640	15640	1
548	20250114	100900	57318330	15670	15670	15670	15670	0
549	20250114	100800	57318330	15670	15670	15670	15670	1
550	20250114	100700	57302660	15640	15640	15640	15640	0
551	20250114	100600	57302660	15640	15640	15640	15640	5
552	20250114	100500	57224460	15630	15630	15630	15630	0
553	20250114	100400	57224460	15630	15630	15630	15630	0
554	20250114	100300	57224460	15630	15640	15640	15630	77
555	20250114	100200	56020420	15670	15670	15670	15670	32
556	20250114	100100	55518980	15650	15650	15650	15650	0
557	20250114	100000	55518980	15650	15650	15650	15650	0
558	20250114	095900	55518980	15650	15660	15660	15650	83
559	20250114	095800	54220000	15720	15720	15720	15720	0
560	20250114	095700	54220000	15720	15720	15720	15720	1
561	20250114	095600	54204280	15650	15650	15650	15650	0
562	20250114	095500	54204280	15650	15650	15650	15650	52
563	20250114	095400	53390480	15720	15720	15720	15720	0
564	20250114	095300	53390480	15720	15720	15720	15720	1
565	20250114	095200	53374760	15650	15650	15650	15650	0
566	20250114	095100	53374760	15650	15650	15650	15650	63
567	20250114	095000	52388810	15650	15660	15660	15650	174
568	20250114	094900	49665670	15660	15680	15680	15660	72
569	20250114	094800	48537630	15660	15660	15660	15660	0
570	20250114	094700	48537630	15660	15740	15740	15660	505
571	20250114	094600	40605440	15730	15730	15730	15730	0
572	20250114	094500	40605440	15730	15730	15730	15730	0
573	20250114	094400	40605440	15730	15770	15770	15730	14
574	20250114	094300	40385100	15770	15770	15770	15770	17
575	20250114	094200	40117010	15770	15770	15770	15770	1
576	20250114	094100	40101240	15730	15740	15740	15730	29
577	20250114	094000	39644810	15770	15770	15770	15770	0
578	20250114	093900	39644810	15770	15770	15770	15770	0
579	20250114	093800	39644810	15770	15770	15770	15770	0
580	20250114	093700	39644810	15770	15770	15770	15770	15
581	20250114	093600	39408260	15780	15780	15780	15780	0
582	20250114	093500	39408260	15780	15780	15780	15780	3
583	20250114	093400	39360920	15780	15780	15780	15780	36
584	20250114	093300	38792840	15780	15780	15780	15780	139
585	20250114	093200	36599420	15780	15780	15780	15780	0
586	20250114	093100	36599420	15780	15780	15780	15780	0
587	20250114	093000	36599420	15780	15780	15780	15780	0
588	20250114	092900	36599420	15780	15780	15780	15780	0
589	20250114	092800	36599420	15780	15780	15780	15780	0
590	20250114	092700	36599420	15780	15780	15780	15780	386
591	20250114	092600	30508340	15780	15780	15780	15780	3
592	20250114	092500	30461000	15780	15780	15780	15780	10
593	20250114	092400	30303200	15790	15790	15790	15790	0
594	20250114	092300	30303200	15790	15790	15790	15790	5
595	20250114	092200	30224250	15790	15790	15790	15790	16
596	20250114	092100	29971610	15790	15790	15790	15790	13
597	20250114	092000	29766340	15790	15790	15790	15790	0
598	20250114	091900	29766340	15790	15790	15790	15790	18
599	20250114	091800	29482120	15750	15750	15750	15750	0
600	20250114	091700	29482120	15750	15750	15750	15750	17
601	20250114	091600	29214370	15750	15750	15750	15750	9
602	20250114	091500	29072620	15750	15800	15800	15750	204
603	20250114	091400	25859540	15780	15780	15780	15780	1
604	20250114	091300	25843760	15790	15820	15820	15790	85
605	20250114	091200	24501360	15800	15800	15800	15800	13
606	20250114	091100	24295960	15800	15800	15820	15800	16
607	20250114	091000	24043000	15810	15820	15820	15810	6
608	20250114	090900	23948090	15820	15830	15830	15820	2
609	20250114	090800	23916440	15840	15840	15840	15840	0
610	20250114	090700	23916440	15840	15840	15840	15840	0
611	20250114	090600	23916440	15840	15840	15840	15840	1
612	20250114	090500	23900600	15840	15740	15840	15700	56
613	20250114	090400	23020440	15730	15730	15730	15730	50
614	20250114	090300	22233940	15850	15860	15860	15770	203
615	20250114	090200	19031370	15850	15850	15850	15850	213
616	20250114	090100	15655320	15780	15710	15780	15620	434
617	20250114	090000	8843220	15720	15700	15720	15700	413