KissMeData/099190/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	200800	531813180	15960	15960	15960	15960	929
3	20250115	200700	531813180	15960	15960	15960	15960	0
4	20250115	200600	531813180	15960	15960	15960	15960	0
5	20250115	200500	531813180	15960	15960	15960	15960	0
6	20250115	200400	531813180	15960	15960	15960	15960	0
7	20250115	200300	531813180	15960	15960	15960	15960	0
8	20250115	200200	531813180	15960	15960	15960	15960	0
9	20250115	200100	531813180	15960	15960	15960	15960	0
10	20250115	200000	531813180	15960	15960	15960	15960	0
11	20250115	195900	531813180	15960	15960	15960	15960	0
12	20250115	195800	531813180	15960	15960	15960	15960	0
13	20250115	195700	531813180	15960	15960	15960	15960	0
14	20250115	195600	531813180	15960	15960	15960	15960	0
15	20250115	195500	531813180	15960	15960	15960	15960	0
16	20250115	195400	531813180	15960	15960	15960	15960	0
17	20250115	195300	531813180	15960	15960	15960	15960	0
18	20250115	195200	531813180	15960	15960	15960	15960	0
19	20250115	195100	531813180	15960	15960	15960	15960	0
20	20250115	195000	531813180	15960	15960	15960	15960	0
21	20250115	194900	531813180	15960	15960	15960	15960	0
22	20250115	194800	531813180	15960	15960	15960	15960	0
23	20250115	194700	531813180	15960	15960	15960	15960	0
24	20250115	194600	531813180	15960	15960	15960	15960	0
25	20250115	194500	531813180	15960	15960	15960	15960	0
26	20250115	194400	531813180	15960	15960	15960	15960	0
27	20250115	194300	531813180	15960	15960	15960	15960	0
28	20250115	194200	531813180	15960	15960	15960	15960	0
29	20250115	194100	531813180	15960	15960	15960	15960	0
30	20250115	194000	531813180	15960	15960	15960	15960	0
31	20250115	193900	531813180	15960	15960	15960	15960	0
32	20250115	193800	531813180	15960	15960	15960	15960	929
33	20250115	193700	531813180	15960	15960	15960	15960	0
34	20250115	193600	531813180	15960	15960	15960	15960	0
35	20250115	193500	531813180	15960	15960	15960	15960	0
36	20250115	193400	531813180	15960	15960	15960	15960	0
37	20250115	193300	531813180	15960	15960	15960	15960	0
38	20250115	193200	531813180	15960	15960	15960	15960	0
39	20250115	193100	531813180	15960	15960	15960	15960	0
40	20250115	193000	531813180	15960	15960	15960	15960	0
41	20250115	192900	531813180	15960	15960	15960	15960	0
42	20250115	192800	531813180	15960	15960	15960	15960	0
43	20250115	192700	531813180	15960	15960	15960	15960	0
44	20250115	192600	531813180	15960	15960	15960	15960	0
45	20250115	192500	531813180	15960	15960	15960	15960	0
46	20250115	192400	531813180	15960	15960	15960	15960	0
47	20250115	192300	531813180	15960	15960	15960	15960	0
48	20250115	192200	531813180	15960	15960	15960	15960	0
49	20250115	192100	531813180	15960	15960	15960	15960	0
50	20250115	192000	531813180	15960	15960	15960	15960	0
51	20250115	191900	531813180	15960	15960	15960	15960	0
52	20250115	191800	531813180	15960	15960	15960	15960	0
53	20250115	191700	531813180	15960	15960	15960	15960	0
54	20250115	191600	531813180	15960	15960	15960	15960	0
55	20250115	191500	531813180	15960	15960	15960	15960	0
56	20250115	191400	531813180	15960	15960	15960	15960	0
57	20250115	191300	531813180	15960	15960	15960	15960	0
58	20250115	191200	531813180	15960	15960	15960	15960	0
59	20250115	191100	531813180	15960	15960	15960	15960	0
60	20250115	191000	531813180	15960	15960	15960	15960	0
61	20250115	190900	531813180	15960	15960	15960	15960	0
62	20250115	190800	531813180	15960	15960	15960	15960	929
63	20250115	190700	531813180	15960	15960	15960	15960	0
64	20250115	190600	531813180	15960	15960	15960	15960	0
65	20250115	190500	531813180	15960	15960	15960	15960	0
66	20250115	190400	531813180	15960	15960	15960	15960	0
67	20250115	190300	531813180	15960	15960	15960	15960	0
68	20250115	190200	531813180	15960	15960	15960	15960	0
69	20250115	190100	531813180	15960	15960	15960	15960	0
70	20250115	190000	531813180	15960	15960	15960	15960	0
71	20250115	185900	531813180	15960	15960	15960	15960	0
72	20250115	185800	531813180	15960	15960	15960	15960	0
73	20250115	185700	531813180	15960	15960	15960	15960	0
74	20250115	185600	531813180	15960	15960	15960	15960	0
75	20250115	185500	531813180	15960	15960	15960	15960	0
76	20250115	185400	531813180	15960	15960	15960	15960	0
77	20250115	185300	531813180	15960	15960	15960	15960	0
78	20250115	185200	531813180	15960	15960	15960	15960	0
79	20250115	185100	531813180	15960	15960	15960	15960	0
80	20250115	185000	531813180	15960	15960	15960	15960	0
81	20250115	184900	531813180	15960	15960	15960	15960	0
82	20250115	184800	531813180	15960	15960	15960	15960	0
83	20250115	184700	531813180	15960	15960	15960	15960	0
84	20250115	184600	531813180	15960	15960	15960	15960	0
85	20250115	184500	531813180	15960	15960	15960	15960	0
86	20250115	184400	531813180	15960	15960	15960	15960	0
87	20250115	184300	531813180	15960	15960	15960	15960	0
88	20250115	184200	531813180	15960	15960	15960	15960	0
89	20250115	184100	531813180	15960	15960	15960	15960	0
90	20250115	184000	531813180	15960	15960	15960	15960	0
91	20250115	183900	531813180	15960	15960	15960	15960	0
92	20250115	183800	531813180	15960	15960	15960	15960	929
93	20250115	183700	531813180	15960	15960	15960	15960	0
94	20250115	183600	531813180	15960	15960	15960	15960	0
95	20250115	183500	531813180	15960	15960	15960	15960	0
96	20250115	183400	531813180	15960	15960	15960	15960	0
97	20250115	183300	531813180	15960	15960	15960	15960	0
98	20250115	183200	531813180	15960	15960	15960	15960	0
99	20250115	183100	531813180	15960	15960	15960	15960	0
100	20250115	183000	531813180	15960	15960	15960	15960	0
101	20250115	182900	531813180	15960	15960	15960	15960	0
102	20250115	182800	531813180	15960	15960	15960	15960	0
103	20250115	182700	531813180	15960	15960	15960	15960	0
104	20250115	182600	531813180	15960	15960	15960	15960	0
105	20250115	182500	531813180	15960	15960	15960	15960	0
106	20250115	182400	531813180	15960	15960	15960	15960	0
107	20250115	182300	531813180	15960	15960	15960	15960	0
108	20250115	182200	531813180	15960	15960	15960	15960	0
109	20250115	182100	531813180	15960	15960	15960	15960	0
110	20250115	182000	531813180	15960	15960	15960	15960	0
111	20250115	181900	531813180	15960	15960	15960	15960	0
112	20250115	181800	531813180	15960	15960	15960	15960	0
113	20250115	181700	531813180	15960	15960	15960	15960	0
114	20250115	181600	531813180	15960	15960	15960	15960	0
115	20250115	181500	531813180	15960	15960	15960	15960	0
116	20250115	181400	531813180	15960	15960	15960	15960	0
117	20250115	181300	531813180	15960	15960	15960	15960	0
118	20250115	181200	531813180	15960	15960	15960	15960	0
119	20250115	181100	531813180	15960	15960	15960	15960	0
120	20250115	181000	531813180	15960	15960	15960	15960	0
121	20250115	180900	531813180	15960	15960	15960	15960	0
122	20250115	180800	531813180	15960	15960	15960	15960	929
123	20250115	180700	531813180	15960	15960	15960	15960	0
124	20250115	180600	531813180	15960	15960	15960	15960	0
125	20250115	180500	531813180	15960	15960	15960	15960	0
126	20250115	180400	531813180	15960	15960	15960	15960	0
127	20250115	180300	531813180	15960	15960	15960	15960	0
128	20250115	180200	531813180	15960	15960	15960	15960	0
129	20250115	180100	531813180	15960	15960	15960	15960	0
130	20250115	180000	531813180	15960	15960	15960	15960	0
131	20250115	175900	531813180	15960	15960	15960	15960	0
132	20250115	175800	531813180	15960	15960	15960	15960	0
133	20250115	175700	531813180	15960	15960	15960	15960	0
134	20250115	175600	531813180	15960	15960	15960	15960	0
135	20250115	175500	531813180	15960	15960	15960	15960	0
136	20250115	175400	531813180	15960	15960	15960	15960	0
137	20250115	175300	531813180	15960	15960	15960	15960	0
138	20250115	175200	531813180	15960	15960	15960	15960	0
139	20250115	175100	531813180	15960	15960	15960	15960	0
140	20250115	175000	531813180	15960	15960	15960	15960	0
141	20250115	174900	531813180	15960	15960	15960	15960	0
142	20250115	174800	531813180	15960	15960	15960	15960	0
143	20250115	174700	531813180	15960	15960	15960	15960	0
144	20250115	174600	531813180	15960	15960	15960	15960	0
145	20250115	174500	531813180	15960	15960	15960	15960	0
146	20250115	174400	531813180	15960	15960	15960	15960	0
147	20250115	174300	531813180	15960	15960	15960	15960	0
148	20250115	174200	531813180	15960	15960	15960	15960	0
149	20250115	174100	531813180	15960	15960	15960	15960	0
150	20250115	174000	531813180	15960	15960	15960	15960	0
151	20250115	173900	531813180	15960	15960	15960	15960	0
152	20250115	173800	531813180	15960	15960	15960	15960	929
153	20250115	173700	531813180	15960	15960	15960	15960	0
154	20250115	173600	531813180	15960	15960	15960	15960	0
155	20250115	173500	531813180	15960	15960	15960	15960	0
156	20250115	173400	531813180	15960	15960	15960	15960	0
157	20250115	173300	531813180	15960	15960	15960	15960	0
158	20250115	173200	531813180	15960	15960	15960	15960	0
159	20250115	173100	531813180	15960	15960	15960	15960	0
160	20250115	173000	531813180	15960	15960	15960	15960	0
161	20250115	172900	531813180	15960	15960	15960	15960	0
162	20250115	172800	531813180	15960	15960	15960	15960	0
163	20250115	172700	531813180	15960	15960	15960	15960	0
164	20250115	172600	531813180	15960	15960	15960	15960	0
165	20250115	172500	531813180	15960	15960	15960	15960	0
166	20250115	172400	531813180	15960	15960	15960	15960	0
167	20250115	172300	531813180	15960	15960	15960	15960	0
168	20250115	172200	531813180	15960	15960	15960	15960	0
169	20250115	172100	531813180	15960	15960	15960	15960	0
170	20250115	172000	531813180	15960	15960	15960	15960	0
171	20250115	171900	531813180	15960	15960	15960	15960	0
172	20250115	171800	531813180	15960	15960	15960	15960	0
173	20250115	171700	531813180	15960	15960	15960	15960	0
174	20250115	171600	531813180	15960	15960	15960	15960	0
175	20250115	171500	531813180	15960	15960	15960	15960	0
176	20250115	171400	531813180	15960	15960	15960	15960	0
177	20250115	171300	531813180	15960	15960	15960	15960	0
178	20250115	171200	531813180	15960	15960	15960	15960	0
179	20250115	171100	531813180	15960	15960	15960	15960	0
180	20250115	171000	531813180	15960	15960	15960	15960	0
181	20250115	170900	531813180	15960	15960	15960	15960	0
182	20250115	170800	531813180	15960	15960	15960	15960	929
183	20250115	170700	531813180	15960	15960	15960	15960	0
184	20250115	170600	531813180	15960	15960	15960	15960	0
185	20250115	170500	531813180	15960	15960	15960	15960	0
186	20250115	170400	531813180	15960	15960	15960	15960	0
187	20250115	170300	531813180	15960	15960	15960	15960	0
188	20250115	170200	531813180	15960	15960	15960	15960	0
189	20250115	170100	531813180	15960	15960	15960	15960	0
190	20250115	170000	531813180	15960	15960	15960	15960	0
191	20250115	165900	531813180	15960	15960	15960	15960	0
192	20250115	165800	531813180	15960	15960	15960	15960	0
193	20250115	165700	531813180	15960	15960	15960	15960	0
194	20250115	165600	531813180	15960	15960	15960	15960	0
195	20250115	165500	531813180	15960	15960	15960	15960	0
196	20250115	165400	531813180	15960	15960	15960	15960	0
197	20250115	165300	531813180	15960	15960	15960	15960	0
198	20250115	165200	531813180	15960	15960	15960	15960	0
199	20250115	165100	531813180	15960	15960	15960	15960	0
200	20250115	165000	531813180	15960	15960	15960	15960	0
201	20250115	164900	531813180	15960	15960	15960	15960	0
202	20250115	164800	531813180	15960	15960	15960	15960	0
203	20250115	164700	531813180	15960	15960	15960	15960	0
204	20250115	164600	531813180	15960	15960	15960	15960	0
205	20250115	164500	531813180	15960	15960	15960	15960	0
206	20250115	164400	531813180	15960	15960	15960	15960	0
207	20250115	164300	531813180	15960	15960	15960	15960	0
208	20250115	164200	531813180	15960	15960	15960	15960	0
209	20250115	164100	531813180	15960	15960	15960	15960	0
210	20250115	164000	531813180	15960	15960	15960	15960	0
211	20250115	163900	531813180	15960	15960	15960	15960	0
212	20250115	163800	531813180	15960	15960	15960	15960	929
213	20250115	163700	531813180	15960	15960	15960	15960	0
214	20250115	163600	531813180	15960	15960	15960	15960	0
215	20250115	163500	531813180	15960	15960	15960	15960	0
216	20250115	163400	531813180	15960	15960	15960	15960	0
217	20250115	163300	531813180	15960	15960	15960	15960	0
218	20250115	163200	531813180	15960	15960	15960	15960	0
219	20250115	163100	531813180	15960	15960	15960	15960	0
220	20250115	163000	531813180	15960	15960	15960	15960	0
221	20250115	162900	531813180	15960	15960	15960	15960	0
222	20250115	162800	531813180	15960	15960	15960	15960	0
223	20250115	162700	531813180	15960	15960	15960	15960	0
224	20250115	162600	531813180	15960	15960	15960	15960	0
225	20250115	162500	531813180	15960	15960	15960	15960	0
226	20250115	162400	531813180	15960	15960	15960	15960	0
227	20250115	162300	531813180	15960	15960	15960	15960	0
228	20250115	162200	531813180	15960	15960	15960	15960	0
229	20250115	162100	531813180	15960	15960	15960	15960	0
230	20250115	162000	531813180	15960	15960	15960	15960	0
231	20250115	161900	531813180	15960	15960	15960	15960	0
232	20250115	161800	531813180	15960	15960	15960	15960	0
233	20250115	161700	531813180	15960	15960	15960	15960	0
234	20250115	161600	531813180	15960	15960	15960	15960	0
235	20250115	161500	531813180	15960	15960	15960	15960	0
236	20250115	161400	531813180	15960	15960	15960	15960	0
237	20250115	161300	531813180	15960	15960	15960	15960	0
238	20250115	161200	531813180	15960	15960	15960	15960	0
239	20250115	161100	531813180	15960	15960	15960	15960	0
240	20250115	161000	531813180	15960	15960	15960	15960	0
241	20250115	160900	531813180	15960	15960	15960	15960	0
242	20250115	160800	531813180	15960	15960	15960	15960	929
243	20250115	160700	531813180	15960	15960	15960	15960	0
244	20250115	160600	531813180	15960	15960	15960	15960	0
245	20250115	160500	531813180	15960	15960	15960	15960	0
246	20250115	160400	531813180	15960	15960	15960	15960	0
247	20250115	160300	531813180	15960	15960	15960	15960	0
248	20250115	160200	531813180	15960	15960	15960	15960	0
249	20250115	160100	531813180	15960	15960	15960	15960	0
250	20250115	160000	531813180	15960	15960	15960	15960	0
251	20250115	155900	531813180	15960	15960	15960	15960	0
252	20250115	155800	531813180	15960	15960	15960	15960	0
253	20250115	155700	531813180	15960	15960	15960	15960	0
254	20250115	155600	531813180	15960	15960	15960	15960	0
255	20250115	155500	531813180	15960	15960	15960	15960	0
256	20250115	155400	531813180	15960	15960	15960	15960	0
257	20250115	155300	531813180	15960	15960	15960	15960	0
258	20250115	155200	531813180	15960	15960	15960	15960	0
259	20250115	155100	531813180	15960	15960	15960	15960	0
260	20250115	155000	531813180	15960	15960	15960	15960	0
261	20250115	154900	531813180	15960	15960	15960	15960	0
262	20250115	154800	531813180	15960	15960	15960	15960	0
263	20250115	154700	531813180	15960	15960	15960	15960	0
264	20250115	154600	531813180	15960	15960	15960	15960	0
265	20250115	154500	531813180	15960	15960	15960	15960	0
266	20250115	154400	531813180	15960	15960	15960	15960	0
267	20250115	154300	531813180	15960	15960	15960	15960	0
268	20250115	154200	531813180	15960	15960	15960	15960	0
269	20250115	154100	531813180	15960	15960	15960	15960	0
270	20250115	154000	531813180	15960	15960	15960	15960	0
271	20250115	153900	531813180	15960	15960	15960	15960	0
272	20250115	153800	531813180	15960	15960	15960	15960	929
273	20250115	153700	531813180	15960	15960	15960	15960	0
274	20250115	153600	531813180	15960	15960	15960	15960	0
275	20250115	153500	531813180	15960	15960	15960	15960	0
276	20250115	153400	531813180	15960	15960	15960	15960	0
277	20250115	153300	531813180	15960	15960	15960	15960	0
278	20250115	153200	531813180	15960	15960	15960	15960	0
279	20250115	153100	531813180	15960	15960	15960	15960	0
280	20250115	153000	531813180	15960	15960	15960	15960	929
281	20250115	152900	516986340	15920	15920	15920	15920	0
282	20250115	152800	516986340	15920	15920	15920	15920	0
283	20250115	152700	516986340	15920	15920	15920	15920	0
284	20250115	152600	516986340	15920	15920	15920	15920	0
285	20250115	152500	516986340	15920	15920	15920	15920	0
286	20250115	152400	516986340	15920	15920	15920	15920	0
287	20250115	152300	516986340	15920	15920	15920	15920	0
288	20250115	152200	516986340	15920	15920	15920	15920	0
289	20250115	152100	516986340	15920	15920	15920	15920	0
290	20250115	152000	516986340	15920	15920	15920	15920	0
291	20250115	151900	516986340	15920	15960	15970	15920	374
292	20250115	151800	511021490	15960	15960	15960	15960	21
293	20250115	151700	510686330	15950	15980	15980	15950	144
294	20250115	151600	508387430	15980	15980	15980	15980	17
295	20250115	151500	508115770	15940	15940	15940	15940	0
296	20250115	151400	508115770	15940	15920	15970	15910	1062
297	20250115	151300	491188710	15910	15910	15920	15910	38
298	20250115	151200	490583840	15910	15890	15910	15890	461
299	20250115	151100	483254140	15900	15870	15900	15870	124
300	20250115	151000	481283810	15880	15880	15880	15880	155
301	20250115	150900	478822410	15880	15880	15880	15880	28
302	20250115	150800	478377770	15890	15880	15890	15880	27
303	20250115	150700	477948780	15880	15880	15880	15880	254
304	20250115	150600	473915260	15890	15870	15890	15870	245
305	20250115	150500	470025370	15870	15870	15870	15870	60
306	20250115	150400	469073170	15870	15870	15870	15870	59
307	20250115	150300	468136840	15880	15860	15880	15860	270
308	20250115	150200	463851940	15830	15830	15830	15830	0
309	20250115	150100	463851940	15830	15830	15830	15830	1
310	20250115	150000	463836110	15860	15810	15860	15810	371
311	20250115	145900	457966310	15810	15810	15810	15810	22
312	20250115	145800	457618490	15810	15810	15810	15810	0
313	20250115	145700	457618490	15810	15810	15810	15810	0
314	20250115	145600	457618490	15810	15810	15810	15810	16
315	20250115	145500	457365530	15810	15820	15820	15810	501
316	20250115	145400	449443870	15820	15820	15820	15820	1
317	20250115	145300	449428050	15820	15820	15820	15820	0
318	20250115	145200	449428050	15820	15820	15820	15820	50
319	20250115	145100	448637050	15820	15830	15830	15820	200
320	20250115	145000	445471800	15840	15820	15840	15820	6
321	20250115	144900	445376860	15810	15810	15810	15810	0
322	20250115	144800	445376860	15810	15810	15810	15810	0
323	20250115	144700	445376860	15810	15810	15810	15810	50
324	20250115	144600	444586360	15810	15830	15830	15810	1783
325	20250115	144500	416383770	15850	15850	15850	15850	0
326	20250115	144400	416383770	15850	15850	15850	15850	0
327	20250115	144300	416383770	15850	15850	15850	15850	0
328	20250115	144200	416383770	15850	15850	15850	15850	0
329	20250115	144100	416383770	15850	15850	15850	15850	63
330	20250115	144000	415385220	15850	15850	15850	15850	125
331	20250115	143900	413403970	15850	15850	15850	15850	14
332	20250115	143800	413182070	15850	15850	15850	15850	36
333	20250115	143700	412611470	15830	15830	15830	15830	23
334	20250115	143600	412247380	15840	15840	15840	15840	0
335	20250115	143500	412247380	15840	15840	15840	15840	0
336	20250115	143400	412247380	15840	15840	15840	15840	2
337	20250115	143300	412215700	15830	15830	15830	15830	100
338	20250115	143200	410632700	15830	15830	15830	15830	8
339	20250115	143100	410506060	15820	15820	15820	15820	0
340	20250115	143000	410506060	15820	15820	15820	15820	0
341	20250115	142900	410506060	15820	15850	15850	15820	136
342	20250115	142800	408353460	15810	15810	15810	15810	0
343	20250115	142700	408353460	15810	15810	15810	15810	0
344	20250115	142600	408353460	15810	15810	15810	15810	4
345	20250115	142500	408290220	15820	15820	15820	15820	6
346	20250115	142400	408195300	15850	15850	15850	15850	1
347	20250115	142300	408179450	15850	15810	15850	15810	54
348	20250115	142200	407325670	15810	15810	15810	15810	156
349	20250115	142100	404859310	15820	15820	15820	15820	1
350	20250115	142000	404843490	15820	15820	15820	15820	46
351	20250115	141900	404115770	15820	15820	15820	15820	0
352	20250115	141800	404115770	15820	15820	15820	15820	69
353	20250115	141700	403024190	15820	15820	15820	15820	700
354	20250115	141600	391950190	15820	15820	15820	15820	15
355	20250115	141500	391712890	15820	15820	15820	15820	24
356	20250115	141400	391333210	15840	15840	15840	15840	9
357	20250115	141300	391190650	15850	15860	15860	15850	225
358	20250115	141200	387623800	15850	15850	15850	15850	17
359	20250115	141100	387354350	15850	15850	15850	15850	0
360	20250115	141000	387354350	15850	15850	15850	15850	50
361	20250115	140900	386561850	15860	15860	15860	15860	3
362	20250115	140800	386514270	15860	15860	15860	15860	5
363	20250115	140700	386434970	15850	15850	15850	15850	0
364	20250115	140600	386434970	15850	15830	15850	15830	530
365	20250115	140500	378038770	15830	15830	15830	15830	0
366	20250115	140400	378038770	15830	15830	15830	15830	0
367	20250115	140300	378038770	15830	15840	15840	15830	192
368	20250115	140200	374998620	15850	15850	15850	15850	852
369	20250115	140100	361494420	15860	15860	15860	15860	329
370	20250115	140000	356276480	15870	15870	15870	15870	5
371	20250115	135900	356197130	15860	15860	15860	15860	48
372	20250115	135800	355435850	15860	15860	15860	15860	0
373	20250115	135700	355435850	15860	15860	15860	15860	0
374	20250115	135600	355435850	15860	15860	15860	15860	31
375	20250115	135500	354944190	15860	15860	15860	15860	31
376	20250115	135400	354452530	15860	15860	15860	15860	2
377	20250115	135300	354420810	15870	15870	15870	15870	0
378	20250115	135200	354420810	15870	15870	15870	15870	5
379	20250115	135100	354341460	15870	15870	15870	15870	11
380	20250115	135000	354166890	15870	15870	15870	15870	20
381	20250115	134900	353849490	15870	15870	15870	15870	5
382	20250115	134800	353770140	15870	15870	15870	15870	15
383	20250115	134700	353532090	15870	15870	15870	15870	2
384	20250115	134600	353500350	15870	15870	15870	15870	1
385	20250115	134500	353484480	15860	15860	15860	15860	32
386	20250115	134400	352976960	15860	15860	15860	15860	100
387	20250115	134300	351390960	15870	15870	15870	15870	2
388	20250115	134200	351359220	15860	15860	15860	15860	313
389	20250115	134100	346395040	15870	15870	15870	15870	33
390	20250115	134000	345871330	15870	15870	15870	15870	0
391	20250115	133900	345871330	15870	15870	15870	15870	119
392	20250115	133800	343982800	15880	15880	15880	15880	0
393	20250115	133700	343982800	15880	15880	15880	15880	0
394	20250115	133600	343982800	15880	15880	15880	15880	0
395	20250115	133500	343982800	15880	15880	15880	15880	0
396	20250115	133400	343982800	15880	15880	15880	15880	0
397	20250115	133300	343982800	15880	15880	15880	15880	5
398	20250115	133200	343903400	15880	15880	15880	15880	3
399	20250115	133100	343855760	15880	15880	15880	15880	0
400	20250115	133000	343855760	15880	15880	15880	15880	0
401	20250115	132900	343855760	15880	15880	15880	15880	0
402	20250115	132800	343855760	15880	15880	15880	15880	0
403	20250115	132700	343855760	15880	15880	15880	15880	0
404	20250115	132600	343855760	15880	15880	15880	15880	3
405	20250115	132500	343808120	15880	15880	15880	15880	27
406	20250115	132400	343379360	15880	15880	15880	15880	2
407	20250115	132300	343347600	15880	15880	15880	15880	4
408	20250115	132200	343284080	15880	15880	15880	15880	0
409	20250115	132100	343284080	15880	15880	15880	15870	91
410	20250115	132000	341839160	15880	15880	15880	15880	35
411	20250115	131900	341283360	15900	15900	15900	15900	0
412	20250115	131800	341283360	15900	15900	15900	15900	0
413	20250115	131700	341283360	15900	15900	15900	15900	0
414	20250115	131600	341283360	15900	15900	15900	15900	33
415	20250115	131500	340758660	15880	15880	15880	15880	6
416	20250115	131400	340663380	15900	15900	15900	15900	0
417	20250115	131300	340663380	15900	15900	15900	15900	57
418	20250115	131200	339757080	15900	15900	15900	15900	0
419	20250115	131100	339757080	15900	15900	15900	15900	0
420	20250115	131000	339757080	15900	15900	15900	15900	0
421	20250115	130900	339757080	15900	15900	15900	15900	0
422	20250115	130800	339757080	15900	15900	15900	15900	3
423	20250115	130700	339709380	15900	15900	15900	15900	0
424	20250115	130600	339709380	15900	15900	15900	15900	0
425	20250115	130500	339709380	15900	15900	15900	15900	0
426	20250115	130400	339709380	15900	15900	15900	15900	0
427	20250115	130300	339709380	15900	15900	15900	15900	1
428	20250115	130200	339693480	15900	15900	15900	15900	0
429	20250115	130100	339693480	15900	15900	15900	15900	0
430	20250115	130000	339693480	15900	15900	15900	15900	1
431	20250115	125900	339677580	15900	15900	15900	15900	0
432	20250115	125800	339677580	15900	15900	15900	15900	1
433	20250115	125700	339661680	15850	15850	15850	15850	0
434	20250115	125600	339661680	15850	15870	15870	15850	450
435	20250115	125500	332527690	15900	15900	15900	15900	100
436	20250115	125400	330937690	15860	15860	15860	15860	0
437	20250115	125300	330937690	15860	15860	15860	15860	0
438	20250115	125200	330937690	15860	15860	15860	15860	0
439	20250115	125100	330937690	15860	15860	15860	15860	3
440	20250115	125000	330890110	15860	15860	15860	15860	100
441	20250115	124900	329304110	15900	15900	15900	15900	1
442	20250115	124800	329288210	15860	15860	15860	15860	3
443	20250115	124700	329240630	15900	15900	15900	15900	82
444	20250115	124600	327936830	15900	15900	15900	15900	0
445	20250115	124500	327936830	15900	15900	15900	15900	0
446	20250115	124400	327936830	15900	15900	15900	15900	0
447	20250115	124300	327936830	15900	15900	15900	15900	0
448	20250115	124200	327936830	15900	15900	15900	15900	0
449	20250115	124100	327936830	15900	15900	15900	15900	0
450	20250115	124000	327936830	15900	15900	15900	15900	0
451	20250115	123900	327936830	15900	15900	15900	15900	60
452	20250115	123800	326982830	15850	15850	15850	15850	50
453	20250115	123700	326190330	15850	15850	15850	15850	0
454	20250115	123600	326190330	15850	15870	15870	15850	303
455	20250115	123500	321384030	15870	15870	15870	15870	0
456	20250115	123400	321384030	15870	15870	15870	15870	0
457	20250115	123300	321384030	15870	15870	15870	15870	140
458	20250115	123200	319162230	15870	15860	15870	15860	142
459	20250115	123100	316908810	15870	15870	15870	15870	8
460	20250115	123000	316781850	15870	15870	15870	15870	322
461	20250115	122900	311671710	15900	15900	15900	15900	6
462	20250115	122800	311576310	15870	15870	15870	15870	0
463	20250115	122700	311576310	15870	15870	15870	15870	0
464	20250115	122600	311576310	15870	15870	15870	15870	0
465	20250115	122500	311576310	15870	15890	15890	15870	50
466	20250115	122400	310782550	15870	15870	15870	15870	0
467	20250115	122300	310782550	15870	15870	15870	15870	0
468	20250115	122200	310782550	15870	15870	15870	15870	0
469	20250115	122100	310782550	15870	15870	15870	15870	100
470	20250115	122000	309195550	15870	15890	15890	15870	400
471	20250115	121900	302846350	15890	15890	15890	15890	50
472	20250115	121800	302051850	15900	15900	15900	15900	0
473	20250115	121700	302051850	15900	15900	15900	15900	0
474	20250115	121600	302051850	15900	15900	15900	15900	0
475	20250115	121500	302051850	15900	15900	15900	15900	0
476	20250115	121400	302051850	15900	15900	15900	15900	0
477	20250115	121300	302051850	15900	15900	15900	15900	0
478	20250115	121200	302051850	15900	15900	15900	15900	1
479	20250115	121100	302035950	15900	15900	15900	15900	0
480	20250115	121000	302035950	15900	15900	15900	15900	2
481	20250115	120900	302004150	15900	15900	15900	15900	1
482	20250115	120800	301988250	15900	15880	15900	15870	128
483	20250115	120700	299953740	15900	15900	15900	15890	76
484	20250115	120600	298745600	15900	15900	15900	15900	1
485	20250115	120500	298729700	15900	15900	15900	15900	287
486	20250115	120400	294166400	15900	15900	15900	15900	0
487	20250115	120300	294166400	15900	15910	15910	15900	113
488	20250115	120200	292369120	15910	15910	15910	15910	47
489	20250115	120100	291621350	15910	15910	15910	15910	0
490	20250115	120000	291621350	15910	15910	15910	15910	0
491	20250115	115900	291621350	15910	15910	15910	15910	201
492	20250115	115800	288423440	15910	15910	15910	15910	340
493	20250115	115700	283014040	15910	15910	15910	15910	0
494	20250115	115600	283014040	15910	15910	15910	15910	3
495	20250115	115500	282966310	15910	15910	15910	15910	1
496	20250115	115400	282950400	15900	15900	15900	15900	0
497	20250115	115300	282950400	15900	15900	15900	15900	1
498	20250115	115200	282934500	15910	15910	15910	15910	68
499	20250115	115100	281852620	15910	15910	15910	15910	2
500	20250115	115000	281820800	15910	15910	15910	15910	9
501	20250115	114900	281677610	15910	15910	15910	15910	7
502	20250115	114800	281566240	15910	15910	15910	15910	414
503	20250115	114700	274979500	15910	15910	15910	15910	0
504	20250115	114600	274979500	15910	15910	15910	15910	0
505	20250115	114500	274979500	15910	15910	15910	15910	0
506	20250115	114400	274979500	15910	15910	15910	15910	0
507	20250115	114300	274979500	15910	15910	15910	15910	14
508	20250115	114200	274756760	15910	15910	15910	15910	0
509	20250115	114100	274756760	15910	15910	15910	15910	0
510	20250115	114000	274756760	15910	15910	15910	15910	2
511	20250115	113900	274724940	15910	15910	15910	15910	0
512	20250115	113800	274724940	15910	15910	15910	15910	0
513	20250115	113700	274724940	15910	15910	15910	15910	502
514	20250115	113600	266738120	15960	15960	15960	15960	0
515	20250115	113500	266738120	15960	15960	15960	15960	10
516	20250115	113400	266578520	15960	15960	15960	15960	0
517	20250115	113300	266578520	15960	15960	15960	15960	0
518	20250115	113200	266578520	15960	15910	15960	15910	18
519	20250115	113100	266291990	15910	15910	15910	15910	0
520	20250115	113000	266291990	15910	15910	15910	15910	0
521	20250115	112900	266291990	15910	15910	15910	15910	0
522	20250115	112800	266291990	15910	15910	15910	15910	7
523	20250115	112700	266180620	15910	15910	15910	15910	28
524	20250115	112600	265735140	15900	15900	15900	15900	0
525	20250115	112500	265735140	15900	15900	15900	15900	0
526	20250115	112400	265735140	15900	15900	15900	15900	0
527	20250115	112300	265735140	15900	15910	15910	15900	1302
528	20250115	112200	245033330	15900	15900	15900	15900	0
529	20250115	112100	245033330	15900	15930	15930	15900	2000
530	20250115	112000	213206950	15960	15960	15960	15960	0
531	20250115	111900	213206950	15960	15960	15960	15960	0
532	20250115	111800	213206950	15960	15960	15960	15960	108
533	20250115	111700	211483270	15980	15980	15980	15980	0
534	20250115	111600	211483270	15980	15980	15980	15980	1
535	20250115	111500	211467290	15980	15980	15980	15980	1
536	20250115	111400	211451310	15970	15970	15970	15970	10
537	20250115	111300	211291610	15930	15950	15950	15930	82
538	20250115	111200	209985170	15950	15950	15950	15950	41
539	20250115	111100	209331220	15950	15950	15950	15950	24
540	20250115	111000	208948420	15930	15940	15950	15930	61
541	20250115	110900	207976570	15950	15950	15950	15950	0
542	20250115	110800	207976570	15950	15950	15950	15950	0
543	20250115	110700	207976570	15950	15950	15950	15950	1
544	20250115	110600	207960620	15950	15950	15950	15950	52
545	20250115	110500	207131220	15950	15950	15950	15950	0
546	20250115	110400	207131220	15950	15950	15950	15950	0
547	20250115	110300	207131220	15950	15950	15950	15950	50
548	20250115	110200	206333720	15950	15950	15950	15940	400
549	20250115	110100	199954690	15950	15950	15950	15950	1
550	20250115	110000	199938740	15950	15950	15950	15950	10
551	20250115	105900	199779240	15930	15950	15950	15930	395
552	20250115	105800	193482450	15950	15950	15950	15950	100
553	20250115	105700	191887450	15950	15960	15960	15950	152
554	20250115	105600	189461900	15970	15970	15970	15970	0
555	20250115	105500	189461900	15970	15980	15980	15970	127
556	20250115	105400	187433610	16000	16000	16000	16000	0
557	20250115	105300	187433610	16000	16000	16000	16000	5
558	20250115	105200	187353610	16000	16000	16000	16000	0
559	20250115	105100	187353610	16000	16000	16000	16000	0
560	20250115	105000	187353610	16000	16000	16000	16000	0
561	20250115	104900	187353610	16000	16000	16000	16000	0
562	20250115	104800	187353610	16000	16000	16000	16000	0
563	20250115	104700	187353610	16000	16000	16000	16000	0
564	20250115	104600	187353610	16000	15990	16000	15990	210
565	20250115	104500	183995610	15990	15990	15990	15990	0
566	20250115	104400	183995610	15990	15990	15990	15990	100
567	20250115	104300	182396610	16000	16000	16000	16000	200
568	20250115	104200	179196610	16000	16000	16000	16000	1
569	20250115	104100	179180610	15960	15960	15960	15960	0
570	20250115	104000	179180610	15960	15960	15960	15960	8
571	20250115	103900	179052930	15960	15960	15960	15960	0
572	20250115	103800	179052930	15960	15960	15970	15960	247
573	20250115	103700	175109780	15960	15960	15960	15960	6
574	20250115	103600	175014020	15960	15960	15960	15960	39
575	20250115	103500	174391580	15960	15960	15960	15960	0
576	20250115	103400	174391580	15960	15960	15960	15950	117
577	20250115	103300	172525410	15950	15950	15950	15950	0
578	20250115	103200	172525410	15950	15950	15950	15950	128
579	20250115	103100	170483810	15960	15960	15960	15960	0
580	20250115	103000	170483810	15960	15960	15960	15960	0
581	20250115	102900	170483810	15960	15960	15960	15960	18
582	20250115	102800	170196530	15960	15960	15960	15960	111
583	20250115	102700	168424970	15970	15970	15970	15970	0
584	20250115	102600	168424970	15970	15970	15970	15970	0
585	20250115	102500	168424970	15970	15970	15970	15970	0
586	20250115	102400	168424970	15970	15970	15970	15970	2
587	20250115	102300	168393030	15970	15970	15970	15970	6
588	20250115	102200	168297210	15960	15960	15960	15960	0
589	20250115	102100	168297210	15960	15960	15960	15960	34
590	20250115	102000	167754570	15960	15960	15960	15960	2
591	20250115	101900	167722650	15960	15960	15960	15960	338
592	20250115	101800	162328170	15970	15970	15970	15970	0
593	20250115	101700	162328170	15970	15970	15970	15970	0
594	20250115	101600	162328170	15970	15970	15970	15970	2
595	20250115	101500	162296230	15970	15970	15970	15970	1
596	20250115	101400	162280260	15970	15970	15970	15970	1
597	20250115	101300	162264290	15970	15970	15970	15970	18
598	20250115	101200	161976830	15970	15980	15980	15970	62
599	20250115	101100	160986500	15990	15990	15990	15990	0
600	20250115	101000	160986500	15990	15990	15990	15990	453
601	20250115	100900	153743030	16000	16000	16000	16000	65
602	20250115	100800	152703030	16000	16000	16000	16000	10
603	20250115	100700	152543030	16000	16000	16000	16000	1
604	20250115	100600	152527030	16000	16000	16000	16000	63
605	20250115	100500	151519030	16000	16030	16030	16000	5
606	20250115	100400	151438940	16030	16020	16030	16020	2
607	20250115	100300	151406890	15960	15960	15960	15960	0
608	20250115	100200	151406890	15960	15990	15990	15960	2111
609	20250115	100100	117707050	15990	16010	16010	15990	310
610	20250115	100000	112746970	16010	16040	16040	16010	124
611	20250115	095900	110759550	16060	16060	16060	16060	0
612	20250115	095800	110759550	16060	16060	16060	16060	0
613	20250115	095700	110759550	16060	16040	16060	16040	350
614	20250115	095600	105140690	16040	16060	16060	16040	174
615	20250115	095500	102348370	16060	16060	16060	16060	0
616	20250115	095400	102348370	16060	16060	16060	16060	150
617	20250115	095300	99939370	16060	16060	16060	16060	53
618	20250115	095200	99088190	16070	16070	16070	16070	0
619	20250115	095100	99088190	16070	16050	16070	16050	103
620	20250115	095000	97433910	16050	16050	16050	16050	50
621	20250115	094900	96631410	16040	16030	16040	16030	11
622	20250115	094800	96454980	16030	16030	16030	16030	0
623	20250115	094700	96454980	16030	16080	16090	16030	18
624	20250115	094600	96165530	16080	16080	16080	16080	0
625	20250115	094500	96165530	16080	16070	16080	16060	390
626	20250115	094400	89899090	16080	16080	16080	16080	2
627	20250115	094300	89866930	16080	16080	16080	16080	2
628	20250115	094200	89834770	16090	16090	16090	16090	0
629	20250115	094100	89834770	16090	16090	16090	16090	0
630	20250115	094000	89834770	16090	16090	16090	16090	0
631	20250115	093900	89834770	16090	16090	16090	16090	0
632	20250115	093800	89834770	16090	16070	16090	16020	129
633	20250115	093700	87761800	16070	16070	16070	16070	50
634	20250115	093600	86958300	16060	16060	16060	16060	0
635	20250115	093500	86958300	16060	16010	16060	16000	596
636	20250115	093400	77409210	16020	16020	16020	16020	0
637	20250115	093300	77409210	16020	16020	16020	16020	1
638	20250115	093200	77393190	16070	16070	16070	16070	1
639	20250115	093100	77377120	16080	16060	16080	16060	83
640	20250115	093000	76043990	16060	16030	16060	16030	111
641	20250115	092900	74264600	16000	16000	16000	16000	131
642	20250115	092800	72168600	16000	16000	16000	16000	0
643	20250115	092700	72168600	16000	16000	16000	16000	0
644	20250115	092600	72168600	16000	16000	16000	16000	2
645	20250115	092500	72136600	15970	15970	15970	15970	113
646	20250115	092400	70331990	15980	15980	15980	15980	20
647	20250115	092300	70012390	15980	16000	16000	15980	135
648	20250115	092200	67854120	16000	16000	16000	16000	0
649	20250115	092100	67854120	16000	16010	16010	16000	3
650	20250115	092000	67806110	16010	16010	16010	16010	47
651	20250115	091900	67053640	15990	16000	16000	15990	89
652	20250115	091800	65629710	16010	16010	16010	16010	153
653	20250115	091700	63180180	16020	16060	16060	16020	813
654	20250115	091600	50149740	16030	16030	16030	16030	79
655	20250115	091500	48883370	16030	16100	16100	16030	406
656	20250115	091400	42374370	16030	16050	16050	16030	251
657	20250115	091300	38347210	16150	16150	16150	16150	0
658	20250115	091200	38347210	16150	16140	16150	16140	290
659	20250115	091100	33664270	16140	16090	16140	16090	21
660	20250115	091000	33326050	16090	16090	16090	16090	12
661	20250115	090900	33132970	16090	16080	16090	16080	16
662	20250115	090800	32875590	16080	16080	16080	16080	13
663	20250115	090700	32666550	16080	16090	16090	16080	32
664	20250115	090600	32151930	16080	16080	16080	16080	32
665	20250115	090500	31637370	16080	16080	16080	16080	41
666	20250115	090400	30978090	16080	16080	16080	16080	4
667	20250115	090300	30913770	16080	16030	16080	16030	103
668	20250115	090200	29260660	16030	16030	16030	16030	50
669	20250115	090100	28459160	15950	16030	16030	15950	1120
670	20250115	090000	10594180	16030	15960	16030	15960	663