KissMeData/300720/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	211000	1068659630	15640	15640	15640	15640	712
3	20250121	210900	1068659630	15640	15640	15640	15640	0
4	20250121	210800	1068659630	15640	15640	15640	15640	0
5	20250121	210700	1068659630	15640	15640	15640	15640	0
6	20250121	210600	1068659630	15640	15640	15640	15640	0
7	20250121	210500	1068659630	15640	15640	15640	15640	0
8	20250121	210400	1068659630	15640	15640	15640	15640	0
9	20250121	210300	1068659630	15640	15640	15640	15640	0
10	20250121	210200	1068659630	15640	15640	15640	15640	0
11	20250121	210100	1068659630	15640	15640	15640	15640	0
12	20250121	210000	1068659630	15640	15640	15640	15640	0
13	20250121	205900	1068659630	15640	15640	15640	15640	0
14	20250121	205800	1068659630	15640	15640	15640	15640	0
15	20250121	205700	1068659630	15640	15640	15640	15640	0
16	20250121	205600	1068659630	15640	15640	15640	15640	0
17	20250121	205500	1068659630	15640	15640	15640	15640	0
18	20250121	205400	1068659630	15640	15640	15640	15640	0
19	20250121	205300	1068659630	15640	15640	15640	15640	0
20	20250121	205200	1068659630	15640	15640	15640	15640	0
21	20250121	205100	1068659630	15640	15640	15640	15640	0
22	20250121	205000	1068659630	15640	15640	15640	15640	0
23	20250121	204900	1068659630	15640	15640	15640	15640	0
24	20250121	204800	1068659630	15640	15640	15640	15640	0
25	20250121	204700	1068659630	15640	15640	15640	15640	0
26	20250121	204600	1068659630	15640	15640	15640	15640	0
27	20250121	204500	1068659630	15640	15640	15640	15640	0
28	20250121	204400	1068659630	15640	15640	15640	15640	0
29	20250121	204300	1068659630	15640	15640	15640	15640	0
30	20250121	204200	1068659630	15640	15640	15640	15640	0
31	20250121	204100	1068659630	15640	15640	15640	15640	0
32	20250121	204000	1068659630	15640	15640	15640	15640	712
33	20250121	203900	1068659630	15640	15640	15640	15640	0
34	20250121	203800	1068659630	15640	15640	15640	15640	0
35	20250121	203700	1068659630	15640	15640	15640	15640	0
36	20250121	203600	1068659630	15640	15640	15640	15640	0
37	20250121	203500	1068659630	15640	15640	15640	15640	0
38	20250121	203400	1068659630	15640	15640	15640	15640	0
39	20250121	203300	1068659630	15640	15640	15640	15640	0
40	20250121	203200	1068659630	15640	15640	15640	15640	0
41	20250121	203100	1068659630	15640	15640	15640	15640	0
42	20250121	203000	1068659630	15640	15640	15640	15640	0
43	20250121	202900	1068659630	15640	15640	15640	15640	0
44	20250121	202800	1068659630	15640	15640	15640	15640	0
45	20250121	202700	1068659630	15640	15640	15640	15640	0
46	20250121	202600	1068659630	15640	15640	15640	15640	0
47	20250121	202500	1068659630	15640	15640	15640	15640	0
48	20250121	202400	1068659630	15640	15640	15640	15640	0
49	20250121	202300	1068659630	15640	15640	15640	15640	0
50	20250121	202200	1068659630	15640	15640	15640	15640	0
51	20250121	202100	1068659630	15640	15640	15640	15640	0
52	20250121	202000	1068659630	15640	15640	15640	15640	0
53	20250121	201900	1068659630	15640	15640	15640	15640	0
54	20250121	201800	1068659630	15640	15640	15640	15640	0
55	20250121	201700	1068659630	15640	15640	15640	15640	0
56	20250121	201600	1068659630	15640	15640	15640	15640	0
57	20250121	201500	1068659630	15640	15640	15640	15640	0
58	20250121	201400	1068659630	15640	15640	15640	15640	0
59	20250121	201300	1068659630	15640	15640	15640	15640	0
60	20250121	201200	1068659630	15640	15640	15640	15640	0
61	20250121	201100	1068659630	15640	15640	15640	15640	0
62	20250121	201000	1068659630	15640	15640	15640	15640	712
63	20250121	200900	1068659630	15640	15640	15640	15640	0
64	20250121	200800	1068659630	15640	15640	15640	15640	0
65	20250121	200700	1068659630	15640	15640	15640	15640	0
66	20250121	200600	1068659630	15640	15640	15640	15640	0
67	20250121	200500	1068659630	15640	15640	15640	15640	0
68	20250121	200400	1068659630	15640	15640	15640	15640	0
69	20250121	200300	1068659630	15640	15640	15640	15640	0
70	20250121	200200	1068659630	15640	15640	15640	15640	0
71	20250121	200100	1068659630	15640	15640	15640	15640	0
72	20250121	200000	1068659630	15640	15640	15640	15640	0
73	20250121	195900	1068659630	15640	15640	15640	15640	0
74	20250121	195800	1068659630	15640	15640	15640	15640	0
75	20250121	195700	1068659630	15640	15640	15640	15640	0
76	20250121	195600	1068659630	15640	15640	15640	15640	0
77	20250121	195500	1068659630	15640	15640	15640	15640	0
78	20250121	195400	1068659630	15640	15640	15640	15640	0
79	20250121	195300	1068659630	15640	15640	15640	15640	0
80	20250121	195200	1068659630	15640	15640	15640	15640	0
81	20250121	195100	1068659630	15640	15640	15640	15640	0
82	20250121	195000	1068659630	15640	15640	15640	15640	0
83	20250121	194900	1068659630	15640	15640	15640	15640	0
84	20250121	194800	1068659630	15640	15640	15640	15640	0
85	20250121	194700	1068659630	15640	15640	15640	15640	0
86	20250121	194600	1068659630	15640	15640	15640	15640	0
87	20250121	194500	1068659630	15640	15640	15640	15640	0
88	20250121	194400	1068659630	15640	15640	15640	15640	0
89	20250121	194300	1068659630	15640	15640	15640	15640	0
90	20250121	194200	1068659630	15640	15640	15640	15640	0
91	20250121	194100	1068659630	15640	15640	15640	15640	0
92	20250121	194000	1068659630	15640	15640	15640	15640	712
93	20250121	193900	1068659630	15640	15640	15640	15640	0
94	20250121	193800	1068659630	15640	15640	15640	15640	0
95	20250121	193700	1068659630	15640	15640	15640	15640	0
96	20250121	193600	1068659630	15640	15640	15640	15640	0
97	20250121	193500	1068659630	15640	15640	15640	15640	0
98	20250121	193400	1068659630	15640	15640	15640	15640	0
99	20250121	193300	1068659630	15640	15640	15640	15640	0
100	20250121	193200	1068659630	15640	15640	15640	15640	0
101	20250121	193100	1068659630	15640	15640	15640	15640	0
102	20250121	193000	1068659630	15640	15640	15640	15640	0
103	20250121	192900	1068659630	15640	15640	15640	15640	0
104	20250121	192800	1068659630	15640	15640	15640	15640	0
105	20250121	192700	1068659630	15640	15640	15640	15640	0
106	20250121	192600	1068659630	15640	15640	15640	15640	0
107	20250121	192500	1068659630	15640	15640	15640	15640	0
108	20250121	192400	1068659630	15640	15640	15640	15640	0
109	20250121	192300	1068659630	15640	15640	15640	15640	0
110	20250121	192200	1068659630	15640	15640	15640	15640	0
111	20250121	192100	1068659630	15640	15640	15640	15640	0
112	20250121	192000	1068659630	15640	15640	15640	15640	0
113	20250121	191900	1068659630	15640	15640	15640	15640	0
114	20250121	191800	1068659630	15640	15640	15640	15640	0
115	20250121	191700	1068659630	15640	15640	15640	15640	0
116	20250121	191600	1068659630	15640	15640	15640	15640	0
117	20250121	191500	1068659630	15640	15640	15640	15640	0
118	20250121	191400	1068659630	15640	15640	15640	15640	0
119	20250121	191300	1068659630	15640	15640	15640	15640	0
120	20250121	191200	1068659630	15640	15640	15640	15640	0
121	20250121	191100	1068659630	15640	15640	15640	15640	0
122	20250121	191000	1068659630	15640	15640	15640	15640	712
123	20250121	190900	1068659630	15640	15640	15640	15640	0
124	20250121	190800	1068659630	15640	15640	15640	15640	0
125	20250121	190700	1068659630	15640	15640	15640	15640	0
126	20250121	190600	1068659630	15640	15640	15640	15640	0
127	20250121	190500	1068659630	15640	15640	15640	15640	0
128	20250121	190400	1068659630	15640	15640	15640	15640	0
129	20250121	190300	1068659630	15640	15640	15640	15640	0
130	20250121	190200	1068659630	15640	15640	15640	15640	0
131	20250121	190100	1068659630	15640	15640	15640	15640	0
132	20250121	190000	1068659630	15640	15640	15640	15640	0
133	20250121	185900	1068659630	15640	15640	15640	15640	0
134	20250121	185800	1068659630	15640	15640	15640	15640	0
135	20250121	185700	1068659630	15640	15640	15640	15640	0
136	20250121	185600	1068659630	15640	15640	15640	15640	0
137	20250121	185500	1068659630	15640	15640	15640	15640	0
138	20250121	185400	1068659630	15640	15640	15640	15640	0
139	20250121	185300	1068659630	15640	15640	15640	15640	0
140	20250121	185200	1068659630	15640	15640	15640	15640	0
141	20250121	185100	1068659630	15640	15640	15640	15640	0
142	20250121	185000	1068659630	15640	15640	15640	15640	0
143	20250121	184900	1068659630	15640	15640	15640	15640	0
144	20250121	184800	1068659630	15640	15640	15640	15640	0
145	20250121	184700	1068659630	15640	15640	15640	15640	0
146	20250121	184600	1068659630	15640	15640	15640	15640	0
147	20250121	184500	1068659630	15640	15640	15640	15640	0
148	20250121	184400	1068659630	15640	15640	15640	15640	0
149	20250121	184300	1068659630	15640	15640	15640	15640	0
150	20250121	184200	1068659630	15640	15640	15640	15640	0
151	20250121	184100	1068659630	15640	15640	15640	15640	0
152	20250121	184000	1068659630	15640	15640	15640	15640	712
153	20250121	183900	1068659630	15640	15640	15640	15640	0
154	20250121	183800	1068659630	15640	15640	15640	15640	0
155	20250121	183700	1068659630	15640	15640	15640	15640	0
156	20250121	183600	1068659630	15640	15640	15640	15640	0
157	20250121	183500	1068659630	15640	15640	15640	15640	0
158	20250121	183400	1068659630	15640	15640	15640	15640	0
159	20250121	183300	1068659630	15640	15640	15640	15640	0
160	20250121	183200	1068659630	15640	15640	15640	15640	0
161	20250121	183100	1068659630	15640	15640	15640	15640	0
162	20250121	183000	1068659630	15640	15640	15640	15640	0
163	20250121	182900	1068659630	15640	15640	15640	15640	0
164	20250121	182800	1068659630	15640	15640	15640	15640	0
165	20250121	182700	1068659630	15640	15640	15640	15640	0
166	20250121	182600	1068659630	15640	15640	15640	15640	0
167	20250121	182500	1068659630	15640	15640	15640	15640	0
168	20250121	182400	1068659630	15640	15640	15640	15640	0
169	20250121	182300	1068659630	15640	15640	15640	15640	0
170	20250121	182200	1068659630	15640	15640	15640	15640	0
171	20250121	182100	1068659630	15640	15640	15640	15640	0
172	20250121	182000	1068659630	15640	15640	15640	15640	0
173	20250121	181900	1068659630	15640	15640	15640	15640	0
174	20250121	181800	1068659630	15640	15640	15640	15640	0
175	20250121	181700	1068659630	15640	15640	15640	15640	0
176	20250121	181600	1068659630	15640	15640	15640	15640	0
177	20250121	181500	1068659630	15640	15640	15640	15640	0
178	20250121	181400	1068659630	15640	15640	15640	15640	0
179	20250121	181300	1068659630	15640	15640	15640	15640	0
180	20250121	181200	1068659630	15640	15640	15640	15640	0
181	20250121	181100	1068659630	15640	15640	15640	15640	0
182	20250121	181000	1068659630	15640	15640	15640	15640	712
183	20250121	180900	1068659630	15640	15640	15640	15640	0
184	20250121	180800	1068659630	15640	15640	15640	15640	0
185	20250121	180700	1068659630	15640	15640	15640	15640	0
186	20250121	180600	1068659630	15640	15640	15640	15640	0
187	20250121	180500	1068659630	15640	15640	15640	15640	0
188	20250121	180400	1068659630	15640	15640	15640	15640	0
189	20250121	180300	1068659630	15640	15640	15640	15640	0
190	20250121	180200	1068659630	15640	15640	15640	15640	0
191	20250121	180100	1068659630	15640	15640	15640	15640	0
192	20250121	180000	1068659630	15640	15640	15640	15640	0
193	20250121	175900	1068659630	15640	15640	15640	15640	0
194	20250121	175800	1068659630	15640	15640	15640	15640	0
195	20250121	175700	1068659630	15640	15640	15640	15640	0
196	20250121	175600	1068659630	15640	15640	15640	15640	0
197	20250121	175500	1068659630	15640	15640	15640	15640	0
198	20250121	175400	1068659630	15640	15640	15640	15640	0
199	20250121	175300	1068659630	15640	15640	15640	15640	0
200	20250121	175200	1068659630	15640	15640	15640	15640	0
201	20250121	175100	1068659630	15640	15640	15640	15640	0
202	20250121	175000	1068659630	15640	15640	15640	15640	0
203	20250121	174900	1068659630	15640	15640	15640	15640	0
204	20250121	174800	1068659630	15640	15640	15640	15640	0
205	20250121	174700	1068659630	15640	15640	15640	15640	0
206	20250121	174600	1068659630	15640	15640	15640	15640	0
207	20250121	174500	1068659630	15640	15640	15640	15640	0
208	20250121	174400	1068659630	15640	15640	15640	15640	0
209	20250121	174300	1068659630	15640	15640	15640	15640	0
210	20250121	174200	1068659630	15640	15640	15640	15640	0
211	20250121	174100	1068659630	15640	15640	15640	15640	0
212	20250121	174000	1068659630	15640	15640	15640	15640	712
213	20250121	173900	1068659630	15640	15640	15640	15640	0
214	20250121	173800	1068659630	15640	15640	15640	15640	0
215	20250121	173700	1068659630	15640	15640	15640	15640	0
216	20250121	173600	1068659630	15640	15640	15640	15640	0
217	20250121	173500	1068659630	15640	15640	15640	15640	0
218	20250121	173400	1068659630	15640	15640	15640	15640	0
219	20250121	173300	1068659630	15640	15640	15640	15640	0
220	20250121	173200	1068659630	15640	15640	15640	15640	0
221	20250121	173100	1068659630	15640	15640	15640	15640	0
222	20250121	173000	1068659630	15640	15640	15640	15640	0
223	20250121	172900	1068659630	15640	15640	15640	15640	0
224	20250121	172800	1068659630	15640	15640	15640	15640	0
225	20250121	172700	1068659630	15640	15640	15640	15640	0
226	20250121	172600	1068659630	15640	15640	15640	15640	0
227	20250121	172500	1068659630	15640	15640	15640	15640	0
228	20250121	172400	1068659630	15640	15640	15640	15640	0
229	20250121	172300	1068659630	15640	15640	15640	15640	0
230	20250121	172200	1068659630	15640	15640	15640	15640	0
231	20250121	172100	1068659630	15640	15640	15640	15640	0
232	20250121	172000	1068659630	15640	15640	15640	15640	0
233	20250121	171900	1068659630	15640	15640	15640	15640	0
234	20250121	171800	1068659630	15640	15640	15640	15640	0
235	20250121	171700	1068659630	15640	15640	15640	15640	0
236	20250121	171600	1068659630	15640	15640	15640	15640	0
237	20250121	171500	1068659630	15640	15640	15640	15640	0
238	20250121	171400	1068659630	15640	15640	15640	15640	0
239	20250121	171300	1068659630	15640	15640	15640	15640	0
240	20250121	171200	1068659630	15640	15640	15640	15640	0
241	20250121	171100	1068659630	15640	15640	15640	15640	0
242	20250121	171000	1068659630	15640	15640	15640	15640	712
243	20250121	170900	1068659630	15640	15640	15640	15640	0
244	20250121	170800	1068659630	15640	15640	15640	15640	0
245	20250121	170700	1068659630	15640	15640	15640	15640	0
246	20250121	170600	1068659630	15640	15640	15640	15640	0
247	20250121	170500	1068659630	15640	15640	15640	15640	0
248	20250121	170400	1068659630	15640	15640	15640	15640	0
249	20250121	170300	1068659630	15640	15640	15640	15640	0
250	20250121	170200	1068659630	15640	15640	15640	15640	0
251	20250121	170100	1068659630	15640	15640	15640	15640	0
252	20250121	170000	1068659630	15640	15640	15640	15640	0
253	20250121	165900	1068659630	15640	15640	15640	15640	0
254	20250121	165800	1068659630	15640	15640	15640	15640	0
255	20250121	165700	1068659630	15640	15640	15640	15640	0
256	20250121	165600	1068659630	15640	15640	15640	15640	0
257	20250121	165500	1068659630	15640	15640	15640	15640	0
258	20250121	165400	1068659630	15640	15640	15640	15640	0
259	20250121	165300	1068659630	15640	15640	15640	15640	0
260	20250121	165200	1068659630	15640	15640	15640	15640	0
261	20250121	165100	1068659630	15640	15640	15640	15640	0
262	20250121	165000	1068659630	15640	15640	15640	15640	0
263	20250121	164900	1068659630	15640	15640	15640	15640	0
264	20250121	164800	1068659630	15640	15640	15640	15640	0
265	20250121	164700	1068659630	15640	15640	15640	15640	0
266	20250121	164600	1068659630	15640	15640	15640	15640	0
267	20250121	164500	1068659630	15640	15640	15640	15640	0
268	20250121	164400	1068659630	15640	15640	15640	15640	0
269	20250121	164300	1068659630	15640	15640	15640	15640	0
270	20250121	164200	1068659630	15640	15640	15640	15640	0
271	20250121	164100	1068659630	15640	15640	15640	15640	0
272	20250121	164000	1068659630	15640	15640	15640	15640	712
273	20250121	163900	1068659630	15640	15640	15640	15640	0
274	20250121	163800	1068659630	15640	15640	15640	15640	0
275	20250121	163700	1068659630	15640	15640	15640	15640	0
276	20250121	163600	1068659630	15640	15640	15640	15640	0
277	20250121	163500	1068659630	15640	15640	15640	15640	0
278	20250121	163400	1068659630	15640	15640	15640	15640	0
279	20250121	163300	1068659630	15640	15640	15640	15640	0
280	20250121	163200	1068659630	15640	15640	15640	15640	0
281	20250121	163100	1068659630	15640	15640	15640	15640	0
282	20250121	163000	1068659630	15640	15640	15640	15640	0
283	20250121	162900	1068659630	15640	15640	15640	15640	0
284	20250121	162800	1068659630	15640	15640	15640	15640	0
285	20250121	162700	1068659630	15640	15640	15640	15640	0
286	20250121	162600	1068659630	15640	15640	15640	15640	0
287	20250121	162500	1068659630	15640	15640	15640	15640	0
288	20250121	162400	1068659630	15640	15640	15640	15640	0
289	20250121	162300	1068659630	15640	15640	15640	15640	0
290	20250121	162200	1068659630	15640	15640	15640	15640	0
291	20250121	162100	1068659630	15640	15640	15640	15640	0
292	20250121	162000	1068659630	15640	15640	15640	15640	0
293	20250121	161900	1068659630	15640	15640	15640	15640	0
294	20250121	161800	1068659630	15640	15640	15640	15640	0
295	20250121	161700	1068659630	15640	15640	15640	15640	0
296	20250121	161600	1068659630	15640	15640	15640	15640	0
297	20250121	161500	1068659630	15640	15640	15640	15640	0
298	20250121	161400	1068659630	15640	15640	15640	15640	0
299	20250121	161300	1068659630	15640	15640	15640	15640	0
300	20250121	161200	1068659630	15640	15640	15640	15640	0
301	20250121	161100	1068659630	15640	15640	15640	15640	0
302	20250121	161000	1068659630	15640	15640	15640	15640	712
303	20250121	160900	1068659630	15640	15640	15640	15640	0
304	20250121	160800	1068659630	15640	15640	15640	15640	0
305	20250121	160700	1068659630	15640	15640	15640	15640	0
306	20250121	160600	1068659630	15640	15640	15640	15640	0
307	20250121	160500	1068659630	15640	15640	15640	15640	0
308	20250121	160400	1068659630	15640	15640	15640	15640	0
309	20250121	160300	1068659630	15640	15640	15640	15640	0
310	20250121	160200	1068659630	15640	15640	15640	15640	0
311	20250121	160100	1068659630	15640	15640	15640	15640	0
312	20250121	160000	1068659630	15640	15640	15640	15640	0
313	20250121	155900	1068659630	15640	15640	15640	15640	0
314	20250121	155800	1068659630	15640	15640	15640	15640	0
315	20250121	155700	1068659630	15640	15640	15640	15640	0
316	20250121	155600	1068659630	15640	15640	15640	15640	0
317	20250121	155500	1068659630	15640	15640	15640	15640	0
318	20250121	155400	1068659630	15640	15640	15640	15640	0
319	20250121	155300	1068659630	15640	15640	15640	15640	0
320	20250121	155200	1068659630	15640	15640	15640	15640	0
321	20250121	155100	1068659630	15640	15640	15640	15640	0
322	20250121	155000	1068659630	15640	15640	15640	15640	0
323	20250121	154900	1068659630	15640	15640	15640	15640	0
324	20250121	154800	1068659630	15640	15640	15640	15640	0
325	20250121	154700	1068659630	15640	15640	15640	15640	0
326	20250121	154600	1068659630	15640	15640	15640	15640	0
327	20250121	154500	1068659630	15640	15640	15640	15640	0
328	20250121	154400	1068659630	15640	15640	15640	15640	0
329	20250121	154300	1068659630	15640	15640	15640	15640	0
330	20250121	154200	1068659630	15640	15640	15640	15640	0
331	20250121	154100	1068659630	15640	15640	15640	15640	0
332	20250121	154000	1068659630	15640	15640	15640	15640	712
333	20250121	153900	1068659630	15640	15640	15640	15640	0
334	20250121	153800	1068659630	15640	15640	15640	15640	0
335	20250121	153700	1068659630	15640	15640	15640	15640	0
336	20250121	153600	1068659630	15640	15640	15640	15640	0
337	20250121	153500	1068659630	15640	15640	15640	15640	0
338	20250121	153400	1068659630	15640	15640	15640	15640	0
339	20250121	153300	1068659630	15640	15640	15640	15640	0
340	20250121	153200	1068659630	15640	15640	15640	15640	0
341	20250121	153100	1068659630	15640	15640	15640	15640	0
342	20250121	153000	1068659630	15640	15640	15640	15640	712
343	20250121	152900	1057523950	15650	15650	15650	15650	0
344	20250121	152800	1057523950	15650	15650	15650	15650	0
345	20250121	152700	1057523950	15650	15650	15650	15650	0
346	20250121	152600	1057523950	15650	15650	15650	15650	0
347	20250121	152500	1057523950	15650	15650	15650	15650	0
348	20250121	152400	1057523950	15650	15650	15650	15650	0
349	20250121	152300	1057523950	15650	15650	15650	15650	0
350	20250121	152200	1057523950	15650	15650	15650	15650	0
351	20250121	152100	1057523950	15650	15650	15650	15650	0
352	20250121	152000	1057523950	15650	15650	15650	15650	0
353	20250121	151900	1057523950	15650	15630	15700	15630	482
354	20250121	151800	1049975020	15630	15630	15680	15630	10
355	20250121	151700	1049818570	15640	15610	15680	15610	121
356	20250121	151600	1047924720	15610	15700	15700	15610	286
357	20250121	151500	1043456430	15610	15630	15710	15610	151
358	20250121	151400	1041093990	15620	15630	15630	15600	103
359	20250121	151300	1039485420	15630	15610	15630	15600	92
360	20250121	151200	1038048320	15610	15640	15660	15600	88
361	20250121	151100	1036672510	15680	15610	15680	15600	88
362	20250121	151000	1035296130	15620	15640	15690	15610	66
363	20250121	150900	1034262910	15640	15610	15640	15590	235
364	20250121	150800	1030595050	15610	15620	15650	15600	407
365	20250121	150700	1024241770	15620	15620	15640	15610	209
366	20250121	150600	1020978410	15610	15630	15650	15600	566
367	20250121	150500	1012130370	15660	15630	15660	15610	1256
368	20250121	150400	992493100	15620	15630	15640	15620	352
369	20250121	150300	986992720	15630	15620	15640	15620	188
370	20250121	150200	984054460	15620	15640	15660	15620	346
371	20250121	150100	978645810	15640	15660	15660	15630	52
372	20250121	150000	977832390	15660	15660	15670	15630	137
373	20250121	145900	975689070	15660	15640	15680	15630	141
374	20250121	145800	973482180	15640	15640	15650	15630	202
375	20250121	145700	970323110	15640	15630	15650	15630	129
376	20250121	145600	968306450	15630	15640	15670	15620	280
377	20250121	145500	963926120	15620	15640	15650	15620	189
378	20250121	145400	960970810	15640	15630	15650	15620	240
379	20250121	145300	957220130	15620	15620	15630	15610	160
380	20250121	145200	954720740	15620	15620	15630	15620	174
381	20250121	145100	952001770	15630	15640	15660	15620	229
382	20250121	145000	948418940	15650	15630	15650	15620	213
383	20250121	144900	945087780	15630	15630	15650	15620	171
384	20250121	144800	942414260	15620	15640	15640	15620	222
385	20250121	144700	938944140	15630	15640	15640	15630	147
386	20250121	144600	936646160	15640	15640	15650	15630	226
387	20250121	144500	933111360	15640	15650	15650	15640	214
388	20250121	144400	929762630	15650	15660	15660	15650	132
389	20250121	144300	927696420	15660	15630	15690	15620	295
390	20250121	144200	923079860	15620	15610	15630	15600	188
391	20250121	144100	920144030	15620	15590	15640	15590	163
392	20250121	144000	917599810	15620	15640	15650	15590	282
393	20250121	143900	913192890	15640	15660	15660	15640	197
394	20250121	143800	910111310	15650	15640	15660	15640	176
395	20250121	143700	907357070	15640	15650	15680	15640	89
396	20250121	143600	905963670	15640	15660	15660	15630	264
397	20250121	143500	901832910	15660	15670	15670	15640	138
398	20250121	143400	899671870	15640	15640	15680	15640	313
399	20250121	143300	894771850	15630	15610	15630	15590	1034
400	20250121	143200	878613830	15620	15610	15620	15590	106
401	20250121	143100	876959150	15620	15600	15620	15590	182
402	20250121	143000	874119770	15600	15610	15610	15600	143
403	20250121	142900	871888540	15610	15590	15610	15590	1417
404	20250121	142800	849772970	15590	15580	15610	15580	227
405	20250121	142700	846234080	15590	15560	15610	15550	3507
406	20250121	142600	791526420	15560	15590	15590	15550	175
407	20250121	142500	788802350	15570	15570	15590	15560	160
408	20250121	142400	786311770	15570	15570	15580	15560	235
409	20250121	142300	782653870	15570	15580	15590	15570	80
410	20250121	142200	781407610	15570	15570	15580	15560	170
411	20250121	142100	778761130	15560	15570	15580	15560	262
412	20250121	142000	774682820	15570	15570	15580	15560	196
413	20250121	141900	771631650	15560	15560	15580	15560	142
414	20250121	141800	769420920	15570	15550	15580	15550	194
415	20250121	141700	766401980	15540	15570	15570	15540	214
416	20250121	141600	763072870	15560	15560	15590	15560	134
417	20250121	141500	760986640	15570	15560	15600	15560	111
418	20250121	141400	759257920	15570	15590	15590	15550	172
419	20250121	141300	756580310	15580	15580	15580	15560	172
420	20250121	141200	753903450	15580	15570	15590	15570	222
421	20250121	141100	750444660	15570	15580	15590	15570	127
422	20250121	141000	748466760	15560	15570	15580	15560	360
423	20250121	140900	742864440	15580	15590	15590	15570	159
424	20250121	140800	740387400	15590	15580	15590	15580	68
425	20250121	140700	739327520	15580	15590	15590	15580	194
426	20250121	140600	736304010	15590	15600	15600	15580	120
427	20250121	140500	734433310	15590	15590	15600	15590	206
428	20250121	140400	731221340	15570	15580	15590	15560	119
429	20250121	140300	729368430	15560	15580	15590	15560	184
430	20250121	140200	726502830	15570	15600	15600	15560	137
431	20250121	140100	724368700	15590	15570	15590	15560	229
432	20250121	140000	720803140	15580	15600	15600	15570	41
433	20250121	135900	720164000	15580	15570	15620	15570	392
434	20250121	135800	714048960	15570	15590	15590	15550	444
435	20250121	135700	707139180	15590	15570	15590	15570	242
436	20250121	135600	703369480	15590	15570	15610	15570	491
437	20250121	135500	695716090	15570	15610	15630	15570	317
438	20250121	135400	690770790	15600	15630	15630	15570	164
439	20250121	135300	688213170	15630	15620	15630	15610	269
440	20250121	135200	684012290	15610	15610	15630	15610	126
441	20250121	135100	682045090	15610	15640	15640	15610	572
442	20250121	135000	673107390	15630	15640	15650	15630	255
443	20250121	134900	669121110	15630	15650	15650	15630	118
444	20250121	134800	667275630	15660	15650	15670	15650	240
445	20250121	134700	663518270	15650	15680	15680	15640	2050
446	20250121	134600	631427810	15680	15690	15690	15680	223
447	20250121	134500	627929990	15690	15690	15690	15680	117
448	20250121	134400	626094380	15700	15700	15700	15690	156
449	20250121	134300	623646530	15690	15710	15710	15680	73
450	20250121	134200	622500830	15700	15700	15710	15680	183
451	20250121	134100	619629310	15700	15710	15710	15700	33
452	20250121	134000	619111110	15710	15700	15710	15700	106
453	20250121	133900	617446680	15700	15700	15710	15690	390
454	20250121	133800	611323970	15690	15700	15700	15690	57
455	20250121	133700	610429450	15690	15690	15690	15680	89
456	20250121	133600	609033630	15690	15690	15690	15680	57
457	20250121	133500	608139560	15700	15690	15700	15680	85
458	20250121	133400	606805860	15690	15690	15700	15690	27
459	20250121	133300	606382170	15680	15700	15700	15680	93
460	20250121	133200	604923340	15700	15690	15700	15690	73
461	20250121	133100	603777880	15690	15680	15690	15680	68
462	20250121	133000	602711500	15690	15690	15690	15690	18
463	20250121	132900	602429080	15680	15680	15690	15680	81
464	20250121	132800	601158850	15690	15700	15700	15680	88
465	20250121	132700	599778520	15690	15690	15690	15690	39
466	20250121	132600	599166610	15700	15690	15700	15680	51
467	20250121	132500	598366630	15680	15700	15700	15680	28
468	20250121	132400	597927220	15690	15690	15690	15680	52
469	20250121	132300	597111470	15690	15690	15690	15680	40
470	20250121	132200	596483910	15680	15690	15690	15680	83
471	20250121	132100	595182280	15680	15680	15700	15680	53
472	20250121	132000	594350970	15680	15690	15700	15680	44
473	20250121	131900	593660640	15700	15680	15700	15680	28
474	20250121	131800	593221410	15690	15690	15700	15690	62
475	20250121	131700	592248440	15690	15700	15700	15680	60
476	20250121	131600	591307010	15700	15700	15700	15700	12
477	20250121	131500	591118610	15700	15690	15710	15690	38
478	20250121	131400	590521990	15690	15690	15700	15690	59
479	20250121	131300	589596180	15700	15700	15700	15690	65
480	20250121	131200	588576150	15700	15700	15700	15690	39
481	20250121	131100	587964080	15710	15690	15710	15690	25
482	20250121	131000	587571690	15690	15700	15700	15690	96
483	20250121	130900	586064850	15690	15680	15690	15670	74
484	20250121	130800	584904790	15670	15680	15680	15670	44
485	20250121	130700	584215020	15690	15690	15690	15680	27
486	20250121	130600	583791500	15690	15700	15700	15690	38
487	20250121	130500	583195180	15700	15700	15700	15680	174
488	20250121	130400	580465250	15690	15700	15700	15680	53
489	20250121	130300	579633300	15680	15690	15700	15680	518
490	20250121	130200	571506150	15690	15700	15700	15680	61
491	20250121	130100	570549010	15690	15700	15700	15690	74
492	20250121	130000	569387770	15690	15700	15700	15690	36
493	20250121	125900	568822690	15690	15690	15700	15690	71
494	20250121	125800	567708590	15700	15710	15710	15690	75
495	20250121	125700	566530930	15720	15720	15720	15690	47
496	20250121	125600	565793030	15700	15720	15720	15700	72
497	20250121	125500	564662010	15720	15710	15720	15710	28
498	20250121	125400	564222020	15720	15730	15730	15710	56
499	20250121	125300	563341720	15730	15720	15730	15700	115
500	20250121	125200	561534230	15730	15720	15730	15720	103
501	20250121	125100	559914930	15720	15730	15730	15720	70
502	20250121	125000	558814390	15730	15720	15730	15720	77
503	20250121	124900	557603650	15730	15700	15730	15700	214
504	20250121	124800	554242730	15690	15690	15700	15680	101
505	20250121	124700	552657970	15680	15710	15710	15680	21
506	20250121	124600	552328370	15700	15700	15700	15680	64
507	20250121	124500	551324130	15700	15690	15700	15690	21
508	20250121	124400	550994550	15700	15700	15710	15690	46
509	20250121	124300	550272480	15700	15700	15700	15700	47
510	20250121	124200	549534580	15700	15710	15710	15690	62
511	20250121	124100	548561140	15710	15690	15710	15690	28
512	20250121	124000	548121490	15690	15710	15710	15690	63
513	20250121	123900	547132360	15700	15710	15710	15690	44
514	20250121	123800	546441320	15710	15710	15710	15700	36
515	20250121	123700	545875870	15720	15700	15720	15700	31
516	20250121	123600	545388970	15700	15720	15720	15700	48
517	20250121	123500	544634790	15720	15700	15720	15700	136
518	20250121	123400	542497930	15700	15710	15720	15700	108
519	20250121	123300	540801140	15720	15710	15720	15700	87
520	20250121	123200	539434240	15710	15710	15710	15710	56
521	20250121	123100	538554480	15710	15710	15720	15710	61
522	20250121	123000	537596140	15710	15710	15710	15710	14
523	20250121	122900	537376200	15710	15710	15710	15710	40
524	20250121	122800	536747800	15720	15710	15720	15710	84
525	20250121	122700	535427970	15710	15710	15710	15710	46
526	20250121	122600	534705310	15710	15700	15720	15700	68
527	20250121	122500	533637260	15690	15690	15690	15690	56
528	20250121	122400	532758620	15690	15690	15700	15690	54
529	20250121	122300	531911350	15690	15710	15710	15680	195
530	20250121	122200	528849670	15710	15720	15720	15710	8
531	20250121	122100	528723940	15720	15720	15730	15720	116
532	20250121	122000	526900380	15720	15690	15720	15680	526
533	20250121	121900	518643760	15680	15690	15690	15680	22
534	20250121	121800	518298720	15680	15680	15680	15680	48
535	20250121	121700	517546080	15690	15690	15690	15680	38
536	20250121	121600	516949980	15690	15690	15690	15680	62
537	20250121	121500	515977510	15690	15680	15700	15680	35
538	20250121	121400	515428650	15670	15680	15680	15660	314
539	20250121	121300	510506810	15670	15670	15670	15670	44
540	20250121	121200	509817330	15670	15670	15670	15670	57
541	20250121	121100	508924140	15680	15660	15680	15660	20
542	20250121	121000	508610770	15660	15640	15660	15640	60
543	20250121	120900	507671270	15660	15630	15660	15630	80
544	20250121	120800	506420420	15630	15620	15640	15610	79
545	20250121	120700	505186730	15630	15650	15650	15620	808
546	20250121	120600	492557600	15650	15660	15670	15650	43
547	20250121	120500	491884210	15660	15650	15660	15650	57
548	20250121	120400	490991990	15660	15660	15660	15660	23
549	20250121	120300	490631810	15670	15650	15670	15650	51
550	20250121	120200	489832960	15650	15670	15670	15650	49
551	20250121	120100	489065220	15670	15660	15670	15650	65
552	20250121	120000	488047350	15670	15680	15680	15670	15
553	20250121	115900	487812260	15670	15680	15680	15670	28
554	20250121	115800	487373240	15680	15690	15690	15680	46
555	20250121	115700	486651540	15670	15690	15690	15660	64
556	20250121	115600	485648540	15700	15660	15700	15660	72
557	20250121	115500	484519650	15670	15670	15670	15660	45
558	20250121	115400	483814510	15670	15660	15670	15650	79
559	20250121	115300	482577720	15650	15660	15660	15650	47
560	20250121	115200	481841910	15660	15660	15660	15660	13
561	20250121	115100	481638330	15670	15670	15670	15660	45
562	20250121	115000	480933580	15660	15660	15660	15660	65
563	20250121	114900	479915680	15670	15670	15670	15660	23
564	20250121	114800	479555320	15670	15660	15670	15660	19
565	20250121	114700	479257730	15670	15680	15680	15670	41
566	20250121	114600	478615230	15670	15670	15670	15660	62
567	20250121	114500	477643910	15670	15660	15670	15660	290
568	20250121	114400	473101060	15660	15710	15710	15650	155
569	20250121	114300	470672230	15690	15720	15730	15670	96
570	20250121	114200	469162990	15730	15690	15730	15660	190
571	20250121	114100	466181080	15690	15690	15690	15660	25
572	20250121	114000	465789140	15690	15690	15690	15690	32
573	20250121	113900	465287060	15690	15630	15690	15630	242
574	20250121	113800	461499440	15630	15650	15650	15630	43
575	20250121	113700	460826730	15640	15590	15640	15590	3517
576	20250121	113600	405917420	15590	15580	15600	15580	139
577	20250121	113500	403750580	15590	15580	15590	15570	75
578	20250121	113400	402582350	15580	15580	15590	15580	55
579	20250121	113300	401725400	15580	15590	15590	15570	172
580	20250121	113200	399046210	15580	15590	15590	15580	44
581	20250121	113100	398360340	15590	15590	15590	15570	297
582	20250121	113000	393732240	15590	15590	15590	15590	4
583	20250121	112900	393669880	15590	15590	15600	15590	62
584	20250121	112800	392703270	15600	15610	15610	15600	19
585	20250121	112700	392406860	15600	15610	15610	15600	70
586	20250121	112600	391314720	15600	15600	15610	15600	23
587	20250121	112500	390955820	15600	15600	15610	15600	144
588	20250121	112400	388709370	15600	15610	15610	15600	60
589	20250121	112300	387773320	15600	15600	15600	15600	72
590	20250121	112200	386650120	15600	15610	15610	15600	151
591	20250121	112100	384293210	15600	15610	15610	15600	57
592	20250121	112000	383403880	15610	15600	15610	15600	62
593	20250121	111900	382436610	15610	15610	15610	15600	27
594	20250121	111800	382015270	15610	15610	15610	15610	7
595	20250121	111700	381906000	15610	15610	15620	15610	60
596	20250121	111600	380969360	15610	15610	15610	15610	49
597	20250121	111500	380204470	15610	15620	15620	15610	13
598	20250121	111400	380001530	15610	15610	15620	15610	51
599	20250121	111300	379205380	15620	15600	15620	15600	514
600	20250121	111200	371182330	15610	15600	15610	15600	60
601	20250121	111100	370246260	15600	15610	15610	15600	13
602	20250121	111000	370043450	15600	15610	15610	15600	56
603	20250121	110900	369169830	15610	15610	15610	15600	80
604	20250121	110800	367921430	15610	15610	15610	15610	52
605	20250121	110700	367109710	15610	15610	15610	15610	0
606	20250121	110600	367109710	15610	15600	15610	15600	121
607	20250121	110500	365221030	15600	15600	15610	15600	62
608	20250121	110400	364253760	15600	15600	15610	15600	50
609	20250121	110300	363473750	15610	15610	15610	15600	38
610	20250121	110200	362880600	15610	15610	15610	15610	186
611	20250121	110100	359977140	15600	15600	15600	15600	61
612	20250121	110000	359025540	15600	15610	15610	15600	27
613	20250121	105900	358604330	15600	15600	15600	15600	54
614	20250121	105800	357761930	15600	15610	15620	15600	47
615	20250121	105700	357028260	15600	15600	15600	15600	52
616	20250121	105600	356217060	15610	15610	15640	15610	279
617	20250121	105500	351861390	15610	15630	15630	15610	474
618	20250121	105400	344455220	15620	15630	15630	15620	118
619	20250121	105300	342611280	15630	15630	15630	15630	65
620	20250121	105200	341595330	15630	15610	15650	15610	163
621	20250121	105100	339047810	15620	15700	15700	15620	1789
622	20250121	105000	311006710	15700	15700	15710	15700	74
623	20250121	104900	309844840	15700	15710	15710	15700	217
624	20250121	104800	306437860	15720	15720	15720	15720	91
625	20250121	104700	305007340	15720	15720	15720	15720	44
626	20250121	104600	304315660	15720	15700	15720	15700	305
627	20250121	104500	299524390	15700	15700	15700	15700	52
628	20250121	104400	298707990	15700	15700	15700	15700	4
629	20250121	104300	298645190	15700	15700	15700	15700	0
630	20250121	104200	298645190	15700	15700	15700	15700	132
631	20250121	104100	296572790	15700	15710	15710	15700	35
632	20250121	104000	296023210	15700	15700	15700	15700	4
633	20250121	103900	295960410	15710	15710	15710	15710	17
634	20250121	103800	295693340	15730	15710	15730	15710	96
635	20250121	103700	294185160	15720	15730	15730	15720	299
636	20250121	103600	289484790	15730	15760	15760	15730	226
637	20250121	103500	285925850	15760	15760	15760	15760	89
638	20250121	103400	284523210	15760	15780	15780	15760	117
639	20250121	103300	282678030	15780	15780	15780	15780	20
640	20250121	103200	282362430	15780	15780	15780	15780	20
641	20250121	103100	282046830	15780	15780	15780	15780	146
642	20250121	103000	279742950	15790	15790	15790	15790	17
643	20250121	102900	279474520	15790	15790	15790	15790	45
644	20250121	102800	278763970	15790	15750	15790	15750	271
645	20250121	102700	274491720	15740	15750	15750	15740	81
646	20250121	102600	273216210	15760	15760	15760	15760	56
647	20250121	102500	272333650	15760	15760	15760	15760	31
648	20250121	102400	271845090	15760	15760	15760	15760	0
649	20250121	102300	271845090	15760	15760	15760	15760	5
650	20250121	102200	271766290	15760	15760	15760	15760	80
651	20250121	102100	270505490	15760	15760	15770	15760	44
652	20250121	102000	269812040	15760	15750	15760	15750	49
653	20250121	101900	269040210	15750	15750	15750	15750	5
654	20250121	101800	268961460	15750	15760	15760	15750	16
655	20250121	101700	268709310	15740	15780	15780	15740	377
656	20250121	101600	262765320	15790	15790	15790	15790	1
657	20250121	101500	262749530	15790	15790	15790	15790	5
658	20250121	101400	262670580	15790	15790	15790	15790	3
659	20250121	101300	262623210	15790	15790	15790	15790	10
660	20250121	101200	262465310	15790	15780	15790	15780	355
661	20250121	101100	256862290	15770	15770	15770	15770	198
662	20250121	101000	253739830	15770	15760	15770	15760	32
663	20250121	100900	253235500	15760	15750	15770	15750	94
664	20250121	100800	251754300	15760	15780	15780	15760	119
665	20250121	100700	249877970	15780	15720	15790	15720	2000
666	20250121	100600	218363490	15720	15680	15720	15680	417
667	20250121	100500	211813270	15670	15660	15670	15660	207
668	20250121	100400	208571640	15650	15660	15660	15650	133
669	20250121	100300	206490110	15650	15650	15650	15650	1
670	20250121	100200	206474460	15650	15650	15650	15650	0
671	20250121	100100	206474460	15650	15650	15650	15650	6
672	20250121	100000	206380560	15650	15670	15680	15650	496
673	20250121	095900	198609150	15670	15670	15670	15670	30
674	20250121	095800	198139050	15670	15680	15680	15670	9
675	20250121	095700	197997950	15680	15680	15700	15680	287
676	20250121	095600	193494100	15680	15680	15690	15670	786
677	20250121	095500	181172070	15670	15670	15670	15670	285
678	20250121	095400	176706120	15670	15660	15680	15660	116
679	20250121	095300	174888400	15660	15650	15660	15650	85
680	20250121	095200	173557710	15650	15620	15650	15600	233
681	20250121	095100	169919960	15640	15650	15650	15640	202
682	20250121	095000	166759120	15670	15700	15700	15670	361
683	20250121	094900	161095350	15710	15720	15720	15700	145
684	20250121	094800	158817400	15720	15690	15720	15690	146
685	20250121	094700	156525560	15690	15660	15690	15660	622
686	20250121	094600	146779700	15660	15640	15660	15640	613
687	20250121	094500	137181790	15640	15640	15640	15640	2
688	20250121	094400	137150510	15630	15630	15630	15620	253
689	20250121	094300	133197090	15620	15610	15630	15610	274
690	20250121	094200	128916000	15620	15590	15620	15590	26
691	20250121	094100	128510630	15600	15640	15640	15600	1448
692	20250121	094000	105892440	15640	15630	15640	15620	562
693	20250121	093900	97108930	15630	15630	15640	15630	27
694	20250121	093800	96686770	15640	15640	15640	15640	53
695	20250121	093700	95857850	15640	15650	15650	15640	191
696	20250121	093600	92870540	15640	15650	15650	15640	99
697	20250121	093500	91321290	15660	15660	15660	15660	22
698	20250121	093400	90976770	15660	15660	15660	15660	8
699	20250121	093300	90851490	15660	15650	15660	15650	25
700	20250121	093200	90460230	15650	15650	15650	15650	73
701	20250121	093100	89317780	15650	15650	15650	15650	6
702	20250121	093000	89223880	15650	15660	15660	15650	120
703	20250121	092900	87345280	15670	15670	15670	15670	0
704	20250121	092800	87345280	15670	15670	15670	15670	27
705	20250121	092700	86922190	15680	15700	15700	15680	208
706	20250121	092600	83658720	15700	15700	15700	15690	26
707	20250121	092500	83250530	15670	15660	15670	15660	8
708	20250121	092400	83125240	15700	15700	15710	15700	181
709	20250121	092300	80283010	15700	15710	15710	15700	48
710	20250121	092200	79529340	15710	15710	15710	15710	1
711	20250121	092100	79513630	15700	15700	15700	15700	0
712	20250121	092000	79513630	15700	15700	15700	15700	9
713	20250121	091900	79372330	15710	15710	15710	15710	15
714	20250121	091800	79136680	15720	15730	15730	15720	33
715	20250121	091700	78617910	15740	15730	15740	15730	352
716	20250121	091600	73078940	15740	15720	15740	15720	42
717	20250121	091500	72418680	15740	15730	15740	15720	147
718	20250121	091400	70106130	15730	15740	15740	15720	664
719	20250121	091300	59661050	15750	15780	15780	15750	136
720	20250121	091200	57518660	15740	15780	15780	15740	949
721	20250121	091100	42567440	15780	15770	15780	15770	59
722	20250121	091000	41637000	15770	15780	15780	15770	146
723	20250121	090900	39334560	15770	15770	15770	15770	103
724	20250121	090800	37710250	15770	15780	15780	15770	26
725	20250121	090700	37299990	15780	15770	15780	15750	294
726	20250121	090600	32664680	15720	15820	15820	15710	494
727	20250121	090500	24867210	15820	15830	15830	15820	88
728	20250121	090400	23474630	15830	15830	15830	15820	230
729	20250121	090300	19834390	15840	15810	15850	15810	366
730	20250121	090200	14043280	15800	15790	15800	15780	304
731	20250121	090100	9241590	15800	15800	15800	15800	33
732	20250121	090000	8720190	15780	15650	15780	15620	557