KissMeData/219130/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	204500	411882980	13600	13600	13600	13600	315
3	20250121	204400	411882980	13600	13600	13600	13600	0
4	20250121	204300	411882980	13600	13600	13600	13600	0
5	20250121	204200	411882980	13600	13600	13600	13600	0
6	20250121	204100	411882980	13600	13600	13600	13600	0
7	20250121	204000	411882980	13600	13600	13600	13600	0
8	20250121	203900	411882980	13600	13600	13600	13600	0
9	20250121	203800	411882980	13600	13600	13600	13600	0
10	20250121	203700	411882980	13600	13600	13600	13600	0
11	20250121	203600	411882980	13600	13600	13600	13600	0
12	20250121	203500	411882980	13600	13600	13600	13600	0
13	20250121	203400	411882980	13600	13600	13600	13600	0
14	20250121	203300	411882980	13600	13600	13600	13600	0
15	20250121	203200	411882980	13600	13600	13600	13600	0
16	20250121	203100	411882980	13600	13600	13600	13600	0
17	20250121	203000	411882980	13600	13600	13600	13600	0
18	20250121	202900	411882980	13600	13600	13600	13600	0
19	20250121	202800	411882980	13600	13600	13600	13600	0
20	20250121	202700	411882980	13600	13600	13600	13600	0
21	20250121	202600	411882980	13600	13600	13600	13600	0
22	20250121	202500	411882980	13600	13600	13600	13600	0
23	20250121	202400	411882980	13600	13600	13600	13600	0
24	20250121	202300	411882980	13600	13600	13600	13600	0
25	20250121	202200	411882980	13600	13600	13600	13600	0
26	20250121	202100	411882980	13600	13600	13600	13600	0
27	20250121	202000	411882980	13600	13600	13600	13600	0
28	20250121	201900	411882980	13600	13600	13600	13600	0
29	20250121	201800	411882980	13600	13600	13600	13600	0
30	20250121	201700	411882980	13600	13600	13600	13600	0
31	20250121	201600	411882980	13600	13600	13600	13600	0
32	20250121	201500	411882980	13600	13600	13600	13600	315
33	20250121	201400	411882980	13600	13600	13600	13600	0
34	20250121	201300	411882980	13600	13600	13600	13600	0
35	20250121	201200	411882980	13600	13600	13600	13600	0
36	20250121	201100	411882980	13600	13600	13600	13600	0
37	20250121	201000	411882980	13600	13600	13600	13600	0
38	20250121	200900	411882980	13600	13600	13600	13600	0
39	20250121	200800	411882980	13600	13600	13600	13600	0
40	20250121	200700	411882980	13600	13600	13600	13600	0
41	20250121	200600	411882980	13600	13600	13600	13600	0
42	20250121	200500	411882980	13600	13600	13600	13600	0
43	20250121	200400	411882980	13600	13600	13600	13600	0
44	20250121	200300	411882980	13600	13600	13600	13600	0
45	20250121	200200	411882980	13600	13600	13600	13600	0
46	20250121	200100	411882980	13600	13600	13600	13600	0
47	20250121	200000	411882980	13600	13600	13600	13600	0
48	20250121	195900	411882980	13600	13600	13600	13600	0
49	20250121	195800	411882980	13600	13600	13600	13600	0
50	20250121	195700	411882980	13600	13600	13600	13600	0
51	20250121	195600	411882980	13600	13600	13600	13600	0
52	20250121	195500	411882980	13600	13600	13600	13600	0
53	20250121	195400	411882980	13600	13600	13600	13600	0
54	20250121	195300	411882980	13600	13600	13600	13600	0
55	20250121	195200	411882980	13600	13600	13600	13600	0
56	20250121	195100	411882980	13600	13600	13600	13600	0
57	20250121	195000	411882980	13600	13600	13600	13600	0
58	20250121	194900	411882980	13600	13600	13600	13600	0
59	20250121	194800	411882980	13600	13600	13600	13600	0
60	20250121	194700	411882980	13600	13600	13600	13600	0
61	20250121	194600	411882980	13600	13600	13600	13600	0
62	20250121	194500	411882980	13600	13600	13600	13600	315
63	20250121	194400	411882980	13600	13600	13600	13600	0
64	20250121	194300	411882980	13600	13600	13600	13600	0
65	20250121	194200	411882980	13600	13600	13600	13600	0
66	20250121	194100	411882980	13600	13600	13600	13600	0
67	20250121	194000	411882980	13600	13600	13600	13600	0
68	20250121	193900	411882980	13600	13600	13600	13600	0
69	20250121	193800	411882980	13600	13600	13600	13600	0
70	20250121	193700	411882980	13600	13600	13600	13600	0
71	20250121	193600	411882980	13600	13600	13600	13600	0
72	20250121	193500	411882980	13600	13600	13600	13600	0
73	20250121	193400	411882980	13600	13600	13600	13600	0
74	20250121	193300	411882980	13600	13600	13600	13600	0
75	20250121	193200	411882980	13600	13600	13600	13600	0
76	20250121	193100	411882980	13600	13600	13600	13600	0
77	20250121	193000	411882980	13600	13600	13600	13600	0
78	20250121	192900	411882980	13600	13600	13600	13600	0
79	20250121	192800	411882980	13600	13600	13600	13600	0
80	20250121	192700	411882980	13600	13600	13600	13600	0
81	20250121	192600	411882980	13600	13600	13600	13600	0
82	20250121	192500	411882980	13600	13600	13600	13600	0
83	20250121	192400	411882980	13600	13600	13600	13600	0
84	20250121	192300	411882980	13600	13600	13600	13600	0
85	20250121	192200	411882980	13600	13600	13600	13600	0
86	20250121	192100	411882980	13600	13600	13600	13600	0
87	20250121	192000	411882980	13600	13600	13600	13600	0
88	20250121	191900	411882980	13600	13600	13600	13600	0
89	20250121	191800	411882980	13600	13600	13600	13600	0
90	20250121	191700	411882980	13600	13600	13600	13600	0
91	20250121	191600	411882980	13600	13600	13600	13600	0
92	20250121	191500	411882980	13600	13600	13600	13600	315
93	20250121	191400	411882980	13600	13600	13600	13600	0
94	20250121	191300	411882980	13600	13600	13600	13600	0
95	20250121	191200	411882980	13600	13600	13600	13600	0
96	20250121	191100	411882980	13600	13600	13600	13600	0
97	20250121	191000	411882980	13600	13600	13600	13600	0
98	20250121	190900	411882980	13600	13600	13600	13600	0
99	20250121	190800	411882980	13600	13600	13600	13600	0
100	20250121	190700	411882980	13600	13600	13600	13600	0
101	20250121	190600	411882980	13600	13600	13600	13600	0
102	20250121	190500	411882980	13600	13600	13600	13600	0
103	20250121	190400	411882980	13600	13600	13600	13600	0
104	20250121	190300	411882980	13600	13600	13600	13600	0
105	20250121	190200	411882980	13600	13600	13600	13600	0
106	20250121	190100	411882980	13600	13600	13600	13600	0
107	20250121	190000	411882980	13600	13600	13600	13600	0
108	20250121	185900	411882980	13600	13600	13600	13600	0
109	20250121	185800	411882980	13600	13600	13600	13600	0
110	20250121	185700	411882980	13600	13600	13600	13600	0
111	20250121	185600	411882980	13600	13600	13600	13600	0
112	20250121	185500	411882980	13600	13600	13600	13600	0
113	20250121	185400	411882980	13600	13600	13600	13600	0
114	20250121	185300	411882980	13600	13600	13600	13600	0
115	20250121	185200	411882980	13600	13600	13600	13600	0
116	20250121	185100	411882980	13600	13600	13600	13600	0
117	20250121	185000	411882980	13600	13600	13600	13600	0
118	20250121	184900	411882980	13600	13600	13600	13600	0
119	20250121	184800	411882980	13600	13600	13600	13600	0
120	20250121	184700	411882980	13600	13600	13600	13600	0
121	20250121	184600	411882980	13600	13600	13600	13600	0
122	20250121	184500	411882980	13600	13600	13600	13600	315
123	20250121	184400	411882980	13600	13600	13600	13600	0
124	20250121	184300	411882980	13600	13600	13600	13600	0
125	20250121	184200	411882980	13600	13600	13600	13600	0
126	20250121	184100	411882980	13600	13600	13600	13600	0
127	20250121	184000	411882980	13600	13600	13600	13600	0
128	20250121	183900	411882980	13600	13600	13600	13600	0
129	20250121	183800	411882980	13600	13600	13600	13600	0
130	20250121	183700	411882980	13600	13600	13600	13600	0
131	20250121	183600	411882980	13600	13600	13600	13600	0
132	20250121	183500	411882980	13600	13600	13600	13600	0
133	20250121	183400	411882980	13600	13600	13600	13600	0
134	20250121	183300	411882980	13600	13600	13600	13600	0
135	20250121	183200	411882980	13600	13600	13600	13600	0
136	20250121	183100	411882980	13600	13600	13600	13600	0
137	20250121	183000	411882980	13600	13600	13600	13600	0
138	20250121	182900	411882980	13600	13600	13600	13600	0
139	20250121	182800	411882980	13600	13600	13600	13600	0
140	20250121	182700	411882980	13600	13600	13600	13600	0
141	20250121	182600	411882980	13600	13600	13600	13600	0
142	20250121	182500	411882980	13600	13600	13600	13600	0
143	20250121	182400	411882980	13600	13600	13600	13600	0
144	20250121	182300	411882980	13600	13600	13600	13600	0
145	20250121	182200	411882980	13600	13600	13600	13600	0
146	20250121	182100	411882980	13600	13600	13600	13600	0
147	20250121	182000	411882980	13600	13600	13600	13600	0
148	20250121	181900	411882980	13600	13600	13600	13600	0
149	20250121	181800	411882980	13600	13600	13600	13600	0
150	20250121	181700	411882980	13600	13600	13600	13600	0
151	20250121	181600	411882980	13600	13600	13600	13600	0
152	20250121	181500	411882980	13600	13600	13600	13600	315
153	20250121	181400	411882980	13600	13600	13600	13600	0
154	20250121	181300	411882980	13600	13600	13600	13600	0
155	20250121	181200	411882980	13600	13600	13600	13600	0
156	20250121	181100	411882980	13600	13600	13600	13600	0
157	20250121	181000	411882980	13600	13600	13600	13600	0
158	20250121	180900	411882980	13600	13600	13600	13600	0
159	20250121	180800	411882980	13600	13600	13600	13600	0
160	20250121	180700	411882980	13600	13600	13600	13600	0
161	20250121	180600	411882980	13600	13600	13600	13600	0
162	20250121	180500	411882980	13600	13600	13600	13600	0
163	20250121	180400	411882980	13600	13600	13600	13600	0
164	20250121	180300	411882980	13600	13600	13600	13600	0
165	20250121	180200	411882980	13600	13600	13600	13600	0
166	20250121	180100	411882980	13600	13600	13600	13600	0
167	20250121	180000	411882980	13600	13600	13600	13600	0
168	20250121	175900	411882980	13600	13600	13600	13600	0
169	20250121	175800	411882980	13600	13600	13600	13600	0
170	20250121	175700	411882980	13600	13600	13600	13600	0
171	20250121	175600	411882980	13600	13600	13600	13600	0
172	20250121	175500	411882980	13600	13600	13600	13600	0
173	20250121	175400	411882980	13600	13600	13600	13600	0
174	20250121	175300	411882980	13600	13600	13600	13600	0
175	20250121	175200	411882980	13600	13600	13600	13600	0
176	20250121	175100	411882980	13600	13600	13600	13600	0
177	20250121	175000	411882980	13600	13600	13600	13600	0
178	20250121	174900	411882980	13600	13600	13600	13600	0
179	20250121	174800	411882980	13600	13600	13600	13600	0
180	20250121	174700	411882980	13600	13600	13600	13600	0
181	20250121	174600	411882980	13600	13600	13600	13600	0
182	20250121	174500	411882980	13600	13600	13600	13600	315
183	20250121	174400	411882980	13600	13600	13600	13600	0
184	20250121	174300	411882980	13600	13600	13600	13600	0
185	20250121	174200	411882980	13600	13600	13600	13600	0
186	20250121	174100	411882980	13600	13600	13600	13600	0
187	20250121	174000	411882980	13600	13600	13600	13600	0
188	20250121	173900	411882980	13600	13600	13600	13600	0
189	20250121	173800	411882980	13600	13600	13600	13600	0
190	20250121	173700	411882980	13600	13600	13600	13600	0
191	20250121	173600	411882980	13600	13600	13600	13600	0
192	20250121	173500	411882980	13600	13600	13600	13600	0
193	20250121	173400	411882980	13600	13600	13600	13600	0
194	20250121	173300	411882980	13600	13600	13600	13600	0
195	20250121	173200	411882980	13600	13600	13600	13600	0
196	20250121	173100	411882980	13600	13600	13600	13600	0
197	20250121	173000	411882980	13600	13600	13600	13600	0
198	20250121	172900	411882980	13600	13600	13600	13600	0
199	20250121	172800	411882980	13600	13600	13600	13600	0
200	20250121	172700	411882980	13600	13600	13600	13600	0
201	20250121	172600	411882980	13600	13600	13600	13600	0
202	20250121	172500	411882980	13600	13600	13600	13600	0
203	20250121	172400	411882980	13600	13600	13600	13600	0
204	20250121	172300	411882980	13600	13600	13600	13600	0
205	20250121	172200	411882980	13600	13600	13600	13600	0
206	20250121	172100	411882980	13600	13600	13600	13600	0
207	20250121	172000	411882980	13600	13600	13600	13600	0
208	20250121	171900	411882980	13600	13600	13600	13600	0
209	20250121	171800	411882980	13600	13600	13600	13600	0
210	20250121	171700	411882980	13600	13600	13600	13600	0
211	20250121	171600	411882980	13600	13600	13600	13600	0
212	20250121	171500	411882980	13600	13600	13600	13600	315
213	20250121	171400	411882980	13600	13600	13600	13600	0
214	20250121	171300	411882980	13600	13600	13600	13600	0
215	20250121	171200	411882980	13600	13600	13600	13600	0
216	20250121	171100	411882980	13600	13600	13600	13600	0
217	20250121	171000	411882980	13600	13600	13600	13600	0
218	20250121	170900	411882980	13600	13600	13600	13600	0
219	20250121	170800	411882980	13600	13600	13600	13600	0
220	20250121	170700	411882980	13600	13600	13600	13600	0
221	20250121	170600	411882980	13600	13600	13600	13600	0
222	20250121	170500	411882980	13600	13600	13600	13600	0
223	20250121	170400	411882980	13600	13600	13600	13600	0
224	20250121	170300	411882980	13600	13600	13600	13600	0
225	20250121	170200	411882980	13600	13600	13600	13600	0
226	20250121	170100	411882980	13600	13600	13600	13600	0
227	20250121	170000	411882980	13600	13600	13600	13600	0
228	20250121	165900	411882980	13600	13600	13600	13600	0
229	20250121	165800	411882980	13600	13600	13600	13600	0
230	20250121	165700	411882980	13600	13600	13600	13600	0
231	20250121	165600	411882980	13600	13600	13600	13600	0
232	20250121	165500	411882980	13600	13600	13600	13600	0
233	20250121	165400	411882980	13600	13600	13600	13600	0
234	20250121	165300	411882980	13600	13600	13600	13600	0
235	20250121	165200	411882980	13600	13600	13600	13600	0
236	20250121	165100	411882980	13600	13600	13600	13600	0
237	20250121	165000	411882980	13600	13600	13600	13600	0
238	20250121	164900	411882980	13600	13600	13600	13600	0
239	20250121	164800	411882980	13600	13600	13600	13600	0
240	20250121	164700	411882980	13600	13600	13600	13600	0
241	20250121	164600	411882980	13600	13600	13600	13600	0
242	20250121	164500	411882980	13600	13600	13600	13600	315
243	20250121	164400	411882980	13600	13600	13600	13600	0
244	20250121	164300	411882980	13600	13600	13600	13600	0
245	20250121	164200	411882980	13600	13600	13600	13600	0
246	20250121	164100	411882980	13600	13600	13600	13600	0
247	20250121	164000	411882980	13600	13600	13600	13600	0
248	20250121	163900	411882980	13600	13600	13600	13600	0
249	20250121	163800	411882980	13600	13600	13600	13600	0
250	20250121	163700	411882980	13600	13600	13600	13600	0
251	20250121	163600	411882980	13600	13600	13600	13600	0
252	20250121	163500	411882980	13600	13600	13600	13600	0
253	20250121	163400	411882980	13600	13600	13600	13600	0
254	20250121	163300	411882980	13600	13600	13600	13600	0
255	20250121	163200	411882980	13600	13600	13600	13600	0
256	20250121	163100	411882980	13600	13600	13600	13600	0
257	20250121	163000	411882980	13600	13600	13600	13600	0
258	20250121	162900	411882980	13600	13600	13600	13600	0
259	20250121	162800	411882980	13600	13600	13600	13600	0
260	20250121	162700	411882980	13600	13600	13600	13600	0
261	20250121	162600	411882980	13600	13600	13600	13600	0
262	20250121	162500	411882980	13600	13600	13600	13600	0
263	20250121	162400	411882980	13600	13600	13600	13600	0
264	20250121	162300	411882980	13600	13600	13600	13600	0
265	20250121	162200	411882980	13600	13600	13600	13600	0
266	20250121	162100	411882980	13600	13600	13600	13600	0
267	20250121	162000	411882980	13600	13600	13600	13600	0
268	20250121	161900	411882980	13600	13600	13600	13600	0
269	20250121	161800	411882980	13600	13600	13600	13600	0
270	20250121	161700	411882980	13600	13600	13600	13600	0
271	20250121	161600	411882980	13600	13600	13600	13600	0
272	20250121	161500	411882980	13600	13600	13600	13600	315
273	20250121	161400	411882980	13600	13600	13600	13600	0
274	20250121	161300	411882980	13600	13600	13600	13600	0
275	20250121	161200	411882980	13600	13600	13600	13600	0
276	20250121	161100	411882980	13600	13600	13600	13600	0
277	20250121	161000	411882980	13600	13600	13600	13600	0
278	20250121	160900	411882980	13600	13600	13600	13600	0
279	20250121	160800	411882980	13600	13600	13600	13600	0
280	20250121	160700	411882980	13600	13600	13600	13600	0
281	20250121	160600	411882980	13600	13600	13600	13600	0
282	20250121	160500	411882980	13600	13600	13600	13600	0
283	20250121	160400	411882980	13600	13600	13600	13600	0
284	20250121	160300	411882980	13600	13600	13600	13600	0
285	20250121	160200	411882980	13600	13600	13600	13600	0
286	20250121	160100	411882980	13600	13600	13600	13600	0
287	20250121	160000	411882980	13600	13600	13600	13600	0
288	20250121	155900	411882980	13600	13600	13600	13600	0
289	20250121	155800	411882980	13600	13600	13600	13600	0
290	20250121	155700	411882980	13600	13600	13600	13600	0
291	20250121	155600	411882980	13600	13600	13600	13600	0
292	20250121	155500	411882980	13600	13600	13600	13600	0
293	20250121	155400	411882980	13600	13600	13600	13600	0
294	20250121	155300	411882980	13600	13600	13600	13600	0
295	20250121	155200	411882980	13600	13600	13600	13600	0
296	20250121	155100	411882980	13600	13600	13600	13600	0
297	20250121	155000	411882980	13600	13600	13600	13600	0
298	20250121	154900	411882980	13600	13600	13600	13600	0
299	20250121	154800	411882980	13600	13600	13600	13600	0
300	20250121	154700	411882980	13600	13600	13600	13600	0
301	20250121	154600	411882980	13600	13600	13600	13600	0
302	20250121	154500	411882980	13600	13600	13600	13600	315
303	20250121	154400	411882980	13600	13600	13600	13600	0
304	20250121	154300	411882980	13600	13600	13600	13600	0
305	20250121	154200	411882980	13600	13600	13600	13600	0
306	20250121	154100	411882980	13600	13600	13600	13600	0
307	20250121	154000	411882980	13600	13600	13600	13600	0
308	20250121	153900	411882980	13600	13600	13600	13600	0
309	20250121	153800	411882980	13600	13600	13600	13600	0
310	20250121	153700	411882980	13600	13600	13600	13600	0
311	20250121	153600	411882980	13600	13600	13600	13600	0
312	20250121	153500	411882980	13600	13600	13600	13600	0
313	20250121	153400	411882980	13600	13600	13600	13600	0
314	20250121	153300	411882980	13600	13600	13600	13600	0
315	20250121	153200	411882980	13600	13600	13600	13600	0
316	20250121	153100	411882980	13600	13600	13600	13600	0
317	20250121	153000	411882980	13600	13600	13600	13600	315
318	20250121	152900	407598980	13530	13530	13530	13530	0
319	20250121	152800	407598980	13530	13530	13530	13530	0
320	20250121	152700	407598980	13530	13530	13530	13530	0
321	20250121	152600	407598980	13530	13530	13530	13530	0
322	20250121	152500	407598980	13530	13530	13530	13530	0
323	20250121	152400	407598980	13530	13530	13530	13530	0
324	20250121	152300	407598980	13530	13530	13530	13530	0
325	20250121	152200	407598980	13530	13530	13530	13530	0
326	20250121	152100	407598980	13530	13530	13530	13530	0
327	20250121	152000	407598980	13530	13530	13530	13530	0
328	20250121	151900	407598980	13530	13530	13530	13520	412
329	20250121	151800	402024900	13520	13530	13530	13520	48
330	20250121	151700	401375610	13570	13570	13570	13570	0
331	20250121	151600	401375610	13570	13570	13570	13570	1
332	20250121	151500	401362040	13530	13530	13530	13530	93
333	20250121	151400	400103750	13560	13520	13560	13520	238
334	20250121	151300	396881230	13520	13520	13520	13520	0
335	20250121	151200	396881230	13520	13520	13520	13520	147
336	20250121	151100	394893790	13550	13530	13550	13530	4
337	20250121	151000	394839620	13520	13520	13520	13520	48
338	20250121	150900	394190660	13580	13540	13580	13540	103
339	20250121	150800	392791970	13520	13550	13600	13520	1586
340	20250121	150700	371253720	13520	13510	13520	13500	407
341	20250121	150600	365754900	13510	13510	13510	13510	3
342	20250121	150500	365714370	13500	13500	13500	13500	260
343	20250121	150400	362204370	13480	13480	13480	13480	0
344	20250121	150300	362204370	13480	13480	13480	13480	0
345	20250121	150200	362204370	13480	13480	13480	13480	4
346	20250121	150100	362150450	13480	13480	13480	13480	0
347	20250121	150000	362150450	13480	13480	13480	13480	0
348	20250121	145900	362150450	13480	13480	13480	13480	0
349	20250121	145800	362150450	13480	13480	13480	13480	0
350	20250121	145700	362150450	13480	13480	13480	13480	0
351	20250121	145600	362150450	13480	13480	13480	13480	0
352	20250121	145500	362150450	13480	13480	13480	13480	164
353	20250121	145400	359939730	13470	13470	13470	13470	0
354	20250121	145300	359939730	13470	13470	13470	13470	0
355	20250121	145200	359939730	13470	13470	13470	13470	0
356	20250121	145100	359939730	13470	13470	13470	13470	0
357	20250121	145000	359939730	13470	13470	13470	13470	59
358	20250121	144900	359145000	13470	13470	13470	13470	20
359	20250121	144800	358875600	13470	13470	13470	13470	0
360	20250121	144700	358875600	13470	13470	13470	13470	0
361	20250121	144600	358875600	13470	13470	13470	13470	1
362	20250121	144500	358862130	13470	13470	13470	13470	0
363	20250121	144400	358862130	13470	13470	13470	13470	0
364	20250121	144300	358862130	13470	13470	13470	13470	20
365	20250121	144200	358592730	13450	13450	13450	13450	70
366	20250121	144100	357651230	13450	13450	13450	13450	550
367	20250121	144000	350253730	13450	13470	13470	13450	66
368	20250121	143900	349365450	13470	13470	13470	13470	0
369	20250121	143800	349365450	13470	13470	13470	13470	0
370	20250121	143700	349365450	13470	13470	13470	13470	2
371	20250121	143600	349338510	13460	13460	13460	13460	0
372	20250121	143500	349338510	13460	13450	13460	13450	65
373	20250121	143400	348463850	13450	13430	13450	13430	102
374	20250121	143300	347093690	13450	13450	13450	13450	1
375	20250121	143200	347080240	13450	13450	13450	13450	2
376	20250121	143100	347053340	13450	13450	13460	13450	48
377	20250121	143000	346407690	13450	13420	13450	13420	5
378	20250121	142900	346340470	13470	13470	13470	13470	51
379	20250121	142800	345653500	13480	13480	13480	13480	0
380	20250121	142700	345653500	13480	13480	13480	13480	0
381	20250121	142600	345653500	13480	13480	13480	13480	0
382	20250121	142500	345653500	13480	13470	13480	13470	85
383	20250121	142400	344508520	13410	13410	13410	13410	0
384	20250121	142300	344508520	13410	13420	13420	13410	21
385	20250121	142200	344226860	13510	13510	13510	13510	1
386	20250121	142100	344213350	13390	13550	13550	13380	540
387	20250121	142000	336953840	13580	13580	13580	13580	2
388	20250121	141900	336926680	13600	13590	13600	13570	61
389	20250121	141800	336098440	13590	13590	13590	13590	48
390	20250121	141700	335446120	13530	13480	13530	13480	323
391	20250121	141600	331086110	13490	13500	13500	13480	108
392	20250121	141500	329628140	13510	13430	13530	13420	12820
393	20250121	141400	156698600	13410	13410	13410	13410	11
394	20250121	141300	156551090	13410	13410	13410	13410	11
395	20250121	141200	156403580	13410	13400	13410	13400	157
396	20250121	141100	154298280	13400	13400	13400	13400	0
397	20250121	141000	154298280	13400	13400	13400	13400	120
398	20250121	140900	152690280	13390	13390	13390	13390	0
399	20250121	140800	152690280	13390	13390	13390	13390	0
400	20250121	140700	152690280	13390	13390	13390	13390	130
401	20250121	140600	150949580	13390	13390	13390	13390	55
402	20250121	140500	150213130	13390	13380	13390	13380	86
403	20250121	140400	149061790	13390	13390	13390	13390	0
404	20250121	140300	149061790	13390	13390	13390	13390	0
405	20250121	140200	149061790	13390	13390	13390	13390	0
406	20250121	140100	149061790	13390	13390	13390	13390	4
407	20250121	140000	149008230	13390	13360	13390	13360	112
408	20250121	135900	147510020	13360	13360	13360	13360	0
409	20250121	135800	147510020	13360	13360	13360	13360	0
410	20250121	135700	147510020	13360	13360	13360	13360	95
411	20250121	135600	146240820	13360	13360	13360	13360	0
412	20250121	135500	146240820	13360	13350	13360	13350	102
413	20250121	135400	144878120	13350	13350	13350	13350	0
414	20250121	135300	144878120	13350	13340	13350	13340	55
415	20250121	135200	144143880	13340	13340	13340	13340	0
416	20250121	135100	144143880	13340	13340	13340	13340	90
417	20250121	135000	142943280	13330	13320	13330	13320	599
418	20250121	134900	134963830	13320	13320	13320	13320	0
419	20250121	134800	134963830	13320	13320	13320	13320	0
420	20250121	134700	134963830	13320	13320	13320	13320	0
421	20250121	134600	134963830	13320	13320	13320	13320	2
422	20250121	134500	134937190	13320	13320	13320	13320	20
423	20250121	134400	134670790	13320	13320	13320	13320	0
424	20250121	134300	134670790	13320	13320	13320	13320	20
425	20250121	134200	134404390	13320	13320	13320	13320	0
426	20250121	134100	134404390	13320	13310	13320	13310	101
427	20250121	134000	133059530	13300	13300	13300	13300	42
428	20250121	133900	132500930	13300	13300	13300	13300	0
429	20250121	133800	132500930	13300	13300	13300	13300	0
430	20250121	133700	132500930	13300	13300	13300	13300	0
431	20250121	133600	132500930	13300	13300	13300	13300	0
432	20250121	133500	132500930	13300	13300	13300	13300	20
433	20250121	133400	132234930	13300	13300	13300	13300	0
434	20250121	133300	132234930	13300	13300	13300	13300	0
435	20250121	133200	132234930	13300	13300	13300	13300	20
436	20250121	133100	131968930	13290	13290	13290	13290	0
437	20250121	133000	131968930	13290	13300	13300	13290	164
438	20250121	132900	129788700	13300	13300	13300	13300	0
439	20250121	132800	129788700	13300	13300	13300	13300	0
440	20250121	132700	129788700	13300	13300	13300	13300	0
441	20250121	132600	129788700	13300	13300	13300	13300	0
442	20250121	132500	129788700	13300	13300	13300	13300	0
443	20250121	132400	129788700	13300	13300	13300	13300	0
444	20250121	132300	129788700	13300	13300	13300	13300	1
445	20250121	132200	129775400	13300	13300	13300	13300	0
446	20250121	132100	129775400	13300	13300	13300	13300	0
447	20250121	132000	129775400	13300	13300	13300	13300	30
448	20250121	131900	129376400	13300	13300	13300	13300	20
449	20250121	131800	129110400	13300	13300	13300	13300	0
450	20250121	131700	129110400	13300	13300	13300	13300	0
451	20250121	131600	129110400	13300	13300	13300	13300	0
452	20250121	131500	129110400	13300	13300	13300	13300	83
453	20250121	131400	128006500	13320	13320	13320	13320	15
454	20250121	131300	127806700	13320	13320	13320	13320	0
455	20250121	131200	127806700	13320	13320	13320	13320	86
456	20250121	131100	126661180	13320	13320	13320	13320	20
457	20250121	131000	126394780	13330	13330	13330	13330	0
458	20250121	130900	126394780	13330	13330	13330	13330	0
459	20250121	130800	126394780	13330	13330	13330	13330	66
460	20250121	130700	125515000	13330	13330	13330	13330	0
461	20250121	130600	125515000	13330	13330	13330	13330	0
462	20250121	130500	125515000	13330	13330	13330	13330	119
463	20250121	130400	123928730	13350	13350	13350	13350	0
464	20250121	130300	123928730	13350	13350	13350	13350	0
465	20250121	130200	123928730	13350	13350	13350	13350	0
466	20250121	130100	123928730	13350	13350	13350	13350	31
467	20250121	130000	123514880	13310	13310	13310	13310	0
468	20250121	125900	123514880	13310	13310	13310	13310	0
469	20250121	125800	123514880	13310	13310	13310	13310	0
470	20250121	125700	123514880	13310	13310	13310	13310	40
471	20250121	125600	122982480	13300	13300	13300	13300	0
472	20250121	125500	122982480	13300	13300	13300	13300	1
473	20250121	125400	122969180	13300	13300	13300	13300	0
474	20250121	125300	122969180	13300	13300	13300	13300	0
475	20250121	125200	122969180	13300	13300	13300	13300	0
476	20250121	125100	122969180	13300	13300	13300	13300	0
477	20250121	125000	122969180	13300	13300	13300	13300	610
478	20250121	124900	114856180	13270	13270	13270	13270	0
479	20250121	124800	114856180	13270	13270	13270	13270	0
480	20250121	124700	114856180	13270	13280	13280	13270	140
481	20250121	124600	112997200	13280	13280	13280	13280	3
482	20250121	124500	112957360	13270	13270	13270	13270	0
483	20250121	124400	112957360	13270	13270	13270	13270	0
484	20250121	124300	112957360	13270	13270	13270	13270	40
485	20250121	124200	112426560	13270	13270	13270	13270	0
486	20250121	124100	112426560	13270	13270	13270	13270	59
487	20250121	124000	111643630	13260	13260	13260	13260	0
488	20250121	123900	111643630	13260	13260	13260	13260	0
489	20250121	123800	111643630	13260	13260	13260	13260	19
490	20250121	123700	111391690	13260	13260	13260	13260	0
491	20250121	123600	111391690	13260	13260	13260	13260	0
492	20250121	123500	111391690	13260	13260	13260	13260	0
493	20250121	123400	111391690	13260	13260	13260	13260	0
494	20250121	123300	111391690	13260	13260	13260	13260	0
495	20250121	123200	111391690	13260	13260	13260	13260	0
496	20250121	123100	111391690	13260	13260	13260	13260	0
497	20250121	123000	111391690	13260	13240	13260	13240	21
498	20250121	122900	111113250	13250	13250	13250	13250	0
499	20250121	122800	111113250	13250	13250	13250	13250	5
500	20250121	122700	111047000	13260	13260	13260	13260	0
501	20250121	122600	111047000	13260	13260	13260	13260	20
502	20250121	122500	110781800	13250	13250	13250	13250	0
503	20250121	122400	110781800	13250	13250	13250	13250	0
504	20250121	122300	110781800	13250	13250	13250	13250	0
505	20250121	122200	110781800	13250	13250	13250	13250	10
506	20250121	122100	110649300	13250	13250	13250	13250	0
507	20250121	122000	110649300	13250	13250	13250	13250	0
508	20250121	121900	110649300	13250	13250	13250	13250	29
509	20250121	121800	110265050	13250	13250	13250	13250	17
510	20250121	121700	110039800	13230	13230	13230	13230	0
511	20250121	121600	110039800	13230	13230	13230	13230	0
512	20250121	121500	110039800	13230	13230	13230	13230	6
513	20250121	121400	109960420	13180	13180	13180	13180	0
514	20250121	121300	109960420	13180	13180	13180	13180	0
515	20250121	121200	109960420	13180	13180	13180	13180	0
516	20250121	121100	109960420	13180	13180	13180	13180	0
517	20250121	121000	109960420	13180	13180	13180	13180	0
518	20250121	120900	109960420	13180	13180	13180	13180	62
519	20250121	120800	109143260	13180	13180	13180	13180	0
520	20250121	120700	109143260	13180	13180	13180	13180	0
521	20250121	120600	109143260	13180	13180	13180	13180	0
522	20250121	120500	109143260	13180	13180	13180	13180	0
523	20250121	120400	109143260	13180	13160	13180	13160	15
524	20250121	120300	108945820	13160	13160	13160	13160	0
525	20250121	120200	108945820	13160	13160	13160	13160	0
526	20250121	120100	108945820	13160	13150	13160	13150	80
527	20250121	120000	107893750	13140	13150	13150	13140	39
528	20250121	115900	107381090	13150	13150	13150	13150	0
529	20250121	115800	107381090	13150	13150	13150	13150	0
530	20250121	115700	107381090	13150	13150	13150	13150	0
531	20250121	115600	107381090	13150	13150	13150	13150	0
532	20250121	115500	107381090	13150	13150	13150	13150	0
533	20250121	115400	107381090	13150	13150	13150	13150	1
534	20250121	115300	107367940	13140	13140	13140	13140	0
535	20250121	115200	107367940	13140	13140	13140	13140	0
536	20250121	115100	107367940	13140	13140	13140	13140	0
537	20250121	115000	107367940	13140	13140	13140	13140	20
538	20250121	114900	107105140	13100	13100	13100	13100	0
539	20250121	114800	107105140	13100	13100	13100	13100	0
540	20250121	114700	107105140	13100	13100	13100	13100	0
541	20250121	114600	107105140	13100	13100	13100	13100	0
542	20250121	114500	107105140	13100	13100	13100	13100	0
543	20250121	114400	107105140	13100	13100	13100	13100	0
544	20250121	114300	107105140	13100	13100	13100	13100	1
545	20250121	114200	107092040	13090	13090	13090	13090	0
546	20250121	114100	107092040	13090	13090	13090	13090	8
547	20250121	114000	106987320	13040	13040	13040	13040	0
548	20250121	113900	106987320	13040	13040	13040	13040	0
549	20250121	113800	106987320	13040	13040	13040	13040	0
550	20250121	113700	106987320	13040	13040	13040	13040	0
551	20250121	113600	106987320	13040	13040	13040	13040	0
552	20250121	113500	106987320	13040	13040	13040	13040	0
553	20250121	113400	106987320	13040	13040	13040	13040	0
554	20250121	113300	106987320	13040	13040	13040	13040	0
555	20250121	113200	106987320	13040	13050	13050	13040	82
556	20250121	113100	105917700	13040	13040	13040	13040	39
557	20250121	113000	105409140	13010	13010	13010	13010	0
558	20250121	112900	105409140	13010	13010	13010	13010	0
559	20250121	112800	105409140	13010	13010	13010	13010	0
560	20250121	112700	105409140	13010	13010	13010	13010	0
561	20250121	112600	105409140	13010	13010	13010	13010	0
562	20250121	112500	105409140	13010	13010	13010	13010	0
563	20250121	112400	105409140	13010	13010	13010	13010	25
564	20250121	112300	105083890	13010	13010	13010	13010	0
565	20250121	112200	105083890	13010	13010	13010	13010	0
566	20250121	112100	105083890	13010	13010	13010	13010	15
567	20250121	112000	104888740	12980	12980	12980	12980	0
568	20250121	111900	104888740	12980	12980	12980	12980	0
569	20250121	111800	104888740	12980	12980	12980	12980	0
570	20250121	111700	104888740	12980	12980	12980	12980	20
571	20250121	111600	104629140	12940	12940	12940	12940	0
572	20250121	111500	104629140	12940	12940	12940	12940	0
573	20250121	111400	104629140	12940	12940	12940	12940	0
574	20250121	111300	104629140	12940	12940	12940	12940	0
575	20250121	111200	104629140	12940	12940	12940	12940	22
576	20250121	111100	104344460	12960	12970	12970	12960	77
577	20250121	111000	103346480	13000	12980	13000	12980	23
578	20250121	110900	103047540	12990	12990	12990	12990	21
579	20250121	110800	102774750	13010	13010	13010	13010	0
580	20250121	110700	102774750	13010	13010	13010	13010	0
581	20250121	110600	102774750	13010	13010	13010	13010	20
582	20250121	110500	102514550	13000	13000	13000	13000	20
583	20250121	110400	102254550	13010	13010	13010	13010	500
584	20250121	110300	95749550	13010	13010	13010	13010	0
585	20250121	110200	95749550	13010	13010	13010	13010	0
586	20250121	110100	95749550	13010	13010	13010	13010	0
587	20250121	110000	95749550	13010	13010	13010	13010	52
588	20250121	105900	95073030	13010	13010	13010	13010	0
589	20250121	105800	95073030	13010	13010	13010	13010	0
590	20250121	105700	95073030	13010	13010	13010	13010	0
591	20250121	105600	95073030	13010	13010	13010	13010	68
592	20250121	105500	94188350	13010	13000	13010	13000	131
593	20250121	105400	92485220	12990	12990	12990	12990	0
594	20250121	105300	92485220	12990	12990	12990	12990	0
595	20250121	105200	92485220	12990	12990	12990	12990	0
596	20250121	105100	92485220	12990	12990	12990	12990	2
597	20250121	105000	92459240	12990	12990	12990	12990	0
598	20250121	104900	92459240	12990	12990	12990	12990	0
599	20250121	104800	92459240	12990	12990	12990	12990	20
600	20250121	104700	92199440	13010	13010	13010	13010	20
601	20250121	104600	91939240	12970	12970	12970	12970	0
602	20250121	104500	91939240	12970	12970	12970	12970	0
603	20250121	104400	91939240	12970	12970	12970	12970	0
604	20250121	104300	91939240	12970	12970	12970	12970	0
605	20250121	104200	91939240	12970	12970	12970	12970	0
606	20250121	104100	91939240	12970	12970	12970	12970	0
607	20250121	104000	91939240	12970	12970	12970	12970	0
608	20250121	103900	91939240	12970	12970	12970	12970	0
609	20250121	103800	91939240	12970	12970	12970	12970	0
610	20250121	103700	91939240	12970	12990	12990	12970	21
611	20250121	103600	91666470	13010	13010	13010	13010	0
612	20250121	103500	91666470	13010	13010	13010	13010	0
613	20250121	103400	91666470	13010	13010	13010	13010	5
614	20250121	103300	91601420	13010	13010	13010	13010	1
615	20250121	103200	91588410	12990	12990	12990	12990	0
616	20250121	103100	91588410	12990	12990	12990	12990	0
617	20250121	103000	91588410	12990	12990	12990	12990	20
618	20250121	102900	91328610	13000	13000	13000	13000	0
619	20250121	102800	91328610	13000	13000	13000	13000	0
620	20250121	102700	91328610	13000	13000	13000	13000	120
621	20250121	102600	89768610	13000	12970	13000	12970	628
622	20250121	102500	81616220	12980	13000	13000	12980	50
623	20250121	102400	80966820	12980	12980	12980	12980	0
624	20250121	102300	80966820	12980	12980	12980	12980	0
625	20250121	102200	80966820	12980	12980	12980	12980	0
626	20250121	102100	80966820	12980	12980	12980	12980	0
627	20250121	102000	80966820	12980	13040	13040	12980	109
628	20250121	101900	79550260	13050	13050	13050	13050	0
629	20250121	101800	79550260	13050	13050	13050	13050	0
630	20250121	101700	79550260	13050	13050	13050	13050	0
631	20250121	101600	79550260	13050	13050	13050	13050	0
632	20250121	101500	79550260	13050	13050	13050	13050	20
633	20250121	101400	79289260	12980	12980	12980	12980	0
634	20250121	101300	79289260	12980	12980	12980	12980	0
635	20250121	101200	79289260	12980	12980	12980	12980	0
636	20250121	101100	79289260	12980	12980	12980	12980	0
637	20250121	101000	79289260	12980	12980	12980	12980	0
638	20250121	100900	79289260	12980	12980	12980	12980	0
639	20250121	100800	79289260	12980	12980	12980	12980	0
640	20250121	100700	79289260	12980	13010	13010	12980	100
641	20250121	100600	77991230	13060	13060	13060	13060	100
642	20250121	100500	76685230	13050	13050	13050	13050	20
643	20250121	100400	76424230	13000	13000	13000	13000	104
644	20250121	100300	75072230	13000	13000	13000	13000	0
645	20250121	100200	75072230	13000	13000	13000	13000	0
646	20250121	100100	75072230	13000	13010	13010	13000	169
647	20250121	100000	72874690	13010	13070	13070	13010	73
648	20250121	095900	71924900	13020	13050	13050	13020	425
649	20250121	095800	66381050	13060	13080	13080	13060	19
650	20250121	095700	66132720	13120	13120	13120	13120	0
651	20250121	095600	66132720	13120	13120	13120	13120	1
652	20250121	095500	66119600	13130	13130	13130	13130	0
653	20250121	095400	66119600	13130	13130	13130	13130	0
654	20250121	095300	66119600	13130	13130	13130	13130	10
655	20250121	095200	65988300	13130	13130	13130	13130	0
656	20250121	095100	65988300	13130	13130	13130	13130	0
657	20250121	095000	65988300	13130	13160	13160	13130	60
658	20250121	094900	65199000	13180	13180	13180	13180	0
659	20250121	094800	65199000	13180	13180	13180	13180	51
660	20250121	094700	64526820	13320	13320	13320	13320	0
661	20250121	094600	64526820	13320	13320	13320	13320	0
662	20250121	094500	64526820	13320	13320	13320	13320	0
663	20250121	094400	64526820	13320	13320	13320	13320	1
664	20250121	094300	64513500	13200	13200	13200	13200	0
665	20250121	094200	64513500	13200	13200	13200	13200	0
666	20250121	094100	64513500	13200	13220	13220	13200	64
667	20250121	094000	63668140	13210	13250	13250	13210	111
668	20250121	093900	62199650	13250	13250	13250	13250	0
669	20250121	093800	62199650	13250	13270	13270	13250	7
670	20250121	093700	62106780	13340	13340	13340	13340	0
671	20250121	093600	62106780	13340	13340	13340	13340	0
672	20250121	093500	62106780	13340	13340	13340	13340	30
673	20250121	093400	61706580	13350	13340	13350	13260	110
674	20250121	093300	60239100	13260	13370	13370	13260	54
675	20250121	093200	59519320	13440	13440	13440	13440	0
676	20250121	093100	59519320	13440	13440	13440	13440	0
677	20250121	093000	59519320	13440	13430	13440	13430	311
678	20250121	092900	55339950	13450	13450	13450	13450	1
679	20250121	092800	55326500	13200	13200	13200	13200	0
680	20250121	092700	55326500	13200	13200	13200	13200	0
681	20250121	092600	55326500	13200	13200	13200	13200	0
682	20250121	092500	55326500	13200	13200	13200	13200	0
683	20250121	092400	55326500	13200	13370	13490	13200	951
684	20250121	092300	42519470	13260	13240	13260	13240	126
685	20250121	092200	40849850	13040	13330	13330	13040	2140
686	20250121	092100	12382430	13330	13330	13330	13330	0
687	20250121	092000	12382430	13330	13350	13350	13330	203
688	20250121	091900	9673760	13330	13330	13330	13330	0
689	20250121	091800	9673760	13330	13330	13330	13330	0
690	20250121	091700	9673760	13330	13330	13330	13330	0
691	20250121	091600	9673760	13330	13330	13330	13330	1
692	20250121	091500	9660430	13320	13320	13320	13320	0
693	20250121	091400	9660430	13320	13320	13320	13320	90
694	20250121	091300	8461630	13320	13320	13320	13320	0
695	20250121	091200	8461630	13320	13320	13320	13320	0
696	20250121	091100	8461630	13320	13320	13320	13320	108
697	20250121	091000	7023070	13310	13310	13310	13310	0
698	20250121	090900	7023070	13310	13300	13400	13300	282
699	20250121	090800	3251350	13290	13370	13370	13290	146
700	20250121	090700	1300370	13280	13280	13280	13280	0
701	20250121	090600	1300370	13280	13280	13280	13280	10
702	20250121	090500	1167570	13270	13270	13270	13270	0
703	20250121	090400	1167570	13270	13270	13270	13270	83
704	20250121	090300	66160	13230	13230	13230	13230	0
705	20250121	090200	66160	13230	13230	13230	13230	0
706	20250121	090100	66160	13230	13230	13230	13230	4
707	20250121	090000	13240	13240	13240	13240	13240	1