KissMeData/079940/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	195500	267096340	15630	15630	15630	15630	892
3	20250115	195400	267096340	15630	15630	15630	15630	0
4	20250115	195300	267096340	15630	15630	15630	15630	0
5	20250115	195200	267096340	15630	15630	15630	15630	0
6	20250115	195100	267096340	15630	15630	15630	15630	0
7	20250115	195000	267096340	15630	15630	15630	15630	0
8	20250115	194900	267096340	15630	15630	15630	15630	0
9	20250115	194800	267096340	15630	15630	15630	15630	0
10	20250115	194700	267096340	15630	15630	15630	15630	0
11	20250115	194600	267096340	15630	15630	15630	15630	0
12	20250115	194500	267096340	15630	15630	15630	15630	0
13	20250115	194400	267096340	15630	15630	15630	15630	0
14	20250115	194300	267096340	15630	15630	15630	15630	0
15	20250115	194200	267096340	15630	15630	15630	15630	0
16	20250115	194100	267096340	15630	15630	15630	15630	0
17	20250115	194000	267096340	15630	15630	15630	15630	0
18	20250115	193900	267096340	15630	15630	15630	15630	0
19	20250115	193800	267096340	15630	15630	15630	15630	0
20	20250115	193700	267096340	15630	15630	15630	15630	0
21	20250115	193600	267096340	15630	15630	15630	15630	0
22	20250115	193500	267096340	15630	15630	15630	15630	0
23	20250115	193400	267096340	15630	15630	15630	15630	0
24	20250115	193300	267096340	15630	15630	15630	15630	0
25	20250115	193200	267096340	15630	15630	15630	15630	0
26	20250115	193100	267096340	15630	15630	15630	15630	0
27	20250115	193000	267096340	15630	15630	15630	15630	0
28	20250115	192900	267096340	15630	15630	15630	15630	0
29	20250115	192800	267096340	15630	15630	15630	15630	0
30	20250115	192700	267096340	15630	15630	15630	15630	0
31	20250115	192600	267096340	15630	15630	15630	15630	0
32	20250115	192500	267096340	15630	15630	15630	15630	892
33	20250115	192400	267096340	15630	15630	15630	15630	0
34	20250115	192300	267096340	15630	15630	15630	15630	0
35	20250115	192200	267096340	15630	15630	15630	15630	0
36	20250115	192100	267096340	15630	15630	15630	15630	0
37	20250115	192000	267096340	15630	15630	15630	15630	0
38	20250115	191900	267096340	15630	15630	15630	15630	0
39	20250115	191800	267096340	15630	15630	15630	15630	0
40	20250115	191700	267096340	15630	15630	15630	15630	0
41	20250115	191600	267096340	15630	15630	15630	15630	0
42	20250115	191500	267096340	15630	15630	15630	15630	0
43	20250115	191400	267096340	15630	15630	15630	15630	0
44	20250115	191300	267096340	15630	15630	15630	15630	0
45	20250115	191200	267096340	15630	15630	15630	15630	0
46	20250115	191100	267096340	15630	15630	15630	15630	0
47	20250115	191000	267096340	15630	15630	15630	15630	0
48	20250115	190900	267096340	15630	15630	15630	15630	0
49	20250115	190800	267096340	15630	15630	15630	15630	0
50	20250115	190700	267096340	15630	15630	15630	15630	0
51	20250115	190600	267096340	15630	15630	15630	15630	0
52	20250115	190500	267096340	15630	15630	15630	15630	0
53	20250115	190400	267096340	15630	15630	15630	15630	0
54	20250115	190300	267096340	15630	15630	15630	15630	0
55	20250115	190200	267096340	15630	15630	15630	15630	0
56	20250115	190100	267096340	15630	15630	15630	15630	0
57	20250115	190000	267096340	15630	15630	15630	15630	0
58	20250115	185900	267096340	15630	15630	15630	15630	0
59	20250115	185800	267096340	15630	15630	15630	15630	0
60	20250115	185700	267096340	15630	15630	15630	15630	0
61	20250115	185600	267096340	15630	15630	15630	15630	0
62	20250115	185500	267096340	15630	15630	15630	15630	892
63	20250115	185400	267096340	15630	15630	15630	15630	0
64	20250115	185300	267096340	15630	15630	15630	15630	0
65	20250115	185200	267096340	15630	15630	15630	15630	0
66	20250115	185100	267096340	15630	15630	15630	15630	0
67	20250115	185000	267096340	15630	15630	15630	15630	0
68	20250115	184900	267096340	15630	15630	15630	15630	0
69	20250115	184800	267096340	15630	15630	15630	15630	0
70	20250115	184700	267096340	15630	15630	15630	15630	0
71	20250115	184600	267096340	15630	15630	15630	15630	0
72	20250115	184500	267096340	15630	15630	15630	15630	0
73	20250115	184400	267096340	15630	15630	15630	15630	0
74	20250115	184300	267096340	15630	15630	15630	15630	0
75	20250115	184200	267096340	15630	15630	15630	15630	0
76	20250115	184100	267096340	15630	15630	15630	15630	0
77	20250115	184000	267096340	15630	15630	15630	15630	0
78	20250115	183900	267096340	15630	15630	15630	15630	0
79	20250115	183800	267096340	15630	15630	15630	15630	0
80	20250115	183700	267096340	15630	15630	15630	15630	0
81	20250115	183600	267096340	15630	15630	15630	15630	0
82	20250115	183500	267096340	15630	15630	15630	15630	0
83	20250115	183400	267096340	15630	15630	15630	15630	0
84	20250115	183300	267096340	15630	15630	15630	15630	0
85	20250115	183200	267096340	15630	15630	15630	15630	0
86	20250115	183100	267096340	15630	15630	15630	15630	0
87	20250115	183000	267096340	15630	15630	15630	15630	0
88	20250115	182900	267096340	15630	15630	15630	15630	0
89	20250115	182800	267096340	15630	15630	15630	15630	0
90	20250115	182700	267096340	15630	15630	15630	15630	0
91	20250115	182600	267096340	15630	15630	15630	15630	0
92	20250115	182500	267096340	15630	15630	15630	15630	892
93	20250115	182400	267096340	15630	15630	15630	15630	0
94	20250115	182300	267096340	15630	15630	15630	15630	0
95	20250115	182200	267096340	15630	15630	15630	15630	0
96	20250115	182100	267096340	15630	15630	15630	15630	0
97	20250115	182000	267096340	15630	15630	15630	15630	0
98	20250115	181900	267096340	15630	15630	15630	15630	0
99	20250115	181800	267096340	15630	15630	15630	15630	0
100	20250115	181700	267096340	15630	15630	15630	15630	0
101	20250115	181600	267096340	15630	15630	15630	15630	0
102	20250115	181500	267096340	15630	15630	15630	15630	0
103	20250115	181400	267096340	15630	15630	15630	15630	0
104	20250115	181300	267096340	15630	15630	15630	15630	0
105	20250115	181200	267096340	15630	15630	15630	15630	0
106	20250115	181100	267096340	15630	15630	15630	15630	0
107	20250115	181000	267096340	15630	15630	15630	15630	0
108	20250115	180900	267096340	15630	15630	15630	15630	0
109	20250115	180800	267096340	15630	15630	15630	15630	0
110	20250115	180700	267096340	15630	15630	15630	15630	0
111	20250115	180600	267096340	15630	15630	15630	15630	0
112	20250115	180500	267096340	15630	15630	15630	15630	0
113	20250115	180400	267096340	15630	15630	15630	15630	0
114	20250115	180300	267096340	15630	15630	15630	15630	0
115	20250115	180200	267096340	15630	15630	15630	15630	0
116	20250115	180100	267096340	15630	15630	15630	15630	0
117	20250115	180000	267096340	15630	15630	15630	15630	0
118	20250115	175900	267096340	15630	15630	15630	15630	0
119	20250115	175800	267096340	15630	15630	15630	15630	0
120	20250115	175700	267096340	15630	15630	15630	15630	0
121	20250115	175600	267096340	15630	15630	15630	15630	0
122	20250115	175500	267096340	15630	15630	15630	15630	892
123	20250115	175400	267096340	15630	15630	15630	15630	0
124	20250115	175300	267096340	15630	15630	15630	15630	0
125	20250115	175200	267096340	15630	15630	15630	15630	0
126	20250115	175100	267096340	15630	15630	15630	15630	0
127	20250115	175000	267096340	15630	15630	15630	15630	0
128	20250115	174900	267096340	15630	15630	15630	15630	0
129	20250115	174800	267096340	15630	15630	15630	15630	0
130	20250115	174700	267096340	15630	15630	15630	15630	0
131	20250115	174600	267096340	15630	15630	15630	15630	0
132	20250115	174500	267096340	15630	15630	15630	15630	0
133	20250115	174400	267096340	15630	15630	15630	15630	0
134	20250115	174300	267096340	15630	15630	15630	15630	0
135	20250115	174200	267096340	15630	15630	15630	15630	0
136	20250115	174100	267096340	15630	15630	15630	15630	0
137	20250115	174000	267096340	15630	15630	15630	15630	0
138	20250115	173900	267096340	15630	15630	15630	15630	0
139	20250115	173800	267096340	15630	15630	15630	15630	0
140	20250115	173700	267096340	15630	15630	15630	15630	0
141	20250115	173600	267096340	15630	15630	15630	15630	0
142	20250115	173500	267096340	15630	15630	15630	15630	0
143	20250115	173400	267096340	15630	15630	15630	15630	0
144	20250115	173300	267096340	15630	15630	15630	15630	0
145	20250115	173200	267096340	15630	15630	15630	15630	0
146	20250115	173100	267096340	15630	15630	15630	15630	0
147	20250115	173000	267096340	15630	15630	15630	15630	0
148	20250115	172900	267096340	15630	15630	15630	15630	0
149	20250115	172800	267096340	15630	15630	15630	15630	0
150	20250115	172700	267096340	15630	15630	15630	15630	0
151	20250115	172600	267096340	15630	15630	15630	15630	0
152	20250115	172500	267096340	15630	15630	15630	15630	892
153	20250115	172400	267096340	15630	15630	15630	15630	0
154	20250115	172300	267096340	15630	15630	15630	15630	0
155	20250115	172200	267096340	15630	15630	15630	15630	0
156	20250115	172100	267096340	15630	15630	15630	15630	0
157	20250115	172000	267096340	15630	15630	15630	15630	0
158	20250115	171900	267096340	15630	15630	15630	15630	0
159	20250115	171800	267096340	15630	15630	15630	15630	0
160	20250115	171700	267096340	15630	15630	15630	15630	0
161	20250115	171600	267096340	15630	15630	15630	15630	0
162	20250115	171500	267096340	15630	15630	15630	15630	0
163	20250115	171400	267096340	15630	15630	15630	15630	0
164	20250115	171300	267096340	15630	15630	15630	15630	0
165	20250115	171200	267096340	15630	15630	15630	15630	0
166	20250115	171100	267096340	15630	15630	15630	15630	0
167	20250115	171000	267096340	15630	15630	15630	15630	0
168	20250115	170900	267096340	15630	15630	15630	15630	0
169	20250115	170800	267096340	15630	15630	15630	15630	0
170	20250115	170700	267096340	15630	15630	15630	15630	0
171	20250115	170600	267096340	15630	15630	15630	15630	0
172	20250115	170500	267096340	15630	15630	15630	15630	0
173	20250115	170400	267096340	15630	15630	15630	15630	0
174	20250115	170300	267096340	15630	15630	15630	15630	0
175	20250115	170200	267096340	15630	15630	15630	15630	0
176	20250115	170100	267096340	15630	15630	15630	15630	0
177	20250115	170000	267096340	15630	15630	15630	15630	0
178	20250115	165900	267096340	15630	15630	15630	15630	0
179	20250115	165800	267096340	15630	15630	15630	15630	0
180	20250115	165700	267096340	15630	15630	15630	15630	0
181	20250115	165600	267096340	15630	15630	15630	15630	0
182	20250115	165500	267096340	15630	15630	15630	15630	892
183	20250115	165400	267096340	15630	15630	15630	15630	0
184	20250115	165300	267096340	15630	15630	15630	15630	0
185	20250115	165200	267096340	15630	15630	15630	15630	0
186	20250115	165100	267096340	15630	15630	15630	15630	0
187	20250115	165000	267096340	15630	15630	15630	15630	0
188	20250115	164900	267096340	15630	15630	15630	15630	0
189	20250115	164800	267096340	15630	15630	15630	15630	0
190	20250115	164700	267096340	15630	15630	15630	15630	0
191	20250115	164600	267096340	15630	15630	15630	15630	0
192	20250115	164500	267096340	15630	15630	15630	15630	0
193	20250115	164400	267096340	15630	15630	15630	15630	0
194	20250115	164300	267096340	15630	15630	15630	15630	0
195	20250115	164200	267096340	15630	15630	15630	15630	0
196	20250115	164100	267096340	15630	15630	15630	15630	0
197	20250115	164000	267096340	15630	15630	15630	15630	0
198	20250115	163900	267096340	15630	15630	15630	15630	0
199	20250115	163800	267096340	15630	15630	15630	15630	0
200	20250115	163700	267096340	15630	15630	15630	15630	0
201	20250115	163600	267096340	15630	15630	15630	15630	0
202	20250115	163500	267096340	15630	15630	15630	15630	0
203	20250115	163400	267096340	15630	15630	15630	15630	0
204	20250115	163300	267096340	15630	15630	15630	15630	0
205	20250115	163200	267096340	15630	15630	15630	15630	0
206	20250115	163100	267096340	15630	15630	15630	15630	0
207	20250115	163000	267096340	15630	15630	15630	15630	0
208	20250115	162900	267096340	15630	15630	15630	15630	0
209	20250115	162800	267096340	15630	15630	15630	15630	0
210	20250115	162700	267096340	15630	15630	15630	15630	0
211	20250115	162600	267096340	15630	15630	15630	15630	0
212	20250115	162500	267096340	15630	15630	15630	15630	892
213	20250115	162400	267096340	15630	15630	15630	15630	0
214	20250115	162300	267096340	15630	15630	15630	15630	0
215	20250115	162200	267096340	15630	15630	15630	15630	0
216	20250115	162100	267096340	15630	15630	15630	15630	0
217	20250115	162000	267096340	15630	15630	15630	15630	0
218	20250115	161900	267096340	15630	15630	15630	15630	0
219	20250115	161800	267096340	15630	15630	15630	15630	0
220	20250115	161700	267096340	15630	15630	15630	15630	0
221	20250115	161600	267096340	15630	15630	15630	15630	0
222	20250115	161500	267096340	15630	15630	15630	15630	0
223	20250115	161400	267096340	15630	15630	15630	15630	0
224	20250115	161300	267096340	15630	15630	15630	15630	0
225	20250115	161200	267096340	15630	15630	15630	15630	0
226	20250115	161100	267096340	15630	15630	15630	15630	0
227	20250115	161000	267096340	15630	15630	15630	15630	0
228	20250115	160900	267096340	15630	15630	15630	15630	0
229	20250115	160800	267096340	15630	15630	15630	15630	0
230	20250115	160700	267096340	15630	15630	15630	15630	0
231	20250115	160600	267096340	15630	15630	15630	15630	0
232	20250115	160500	267096340	15630	15630	15630	15630	0
233	20250115	160400	267096340	15630	15630	15630	15630	0
234	20250115	160300	267096340	15630	15630	15630	15630	0
235	20250115	160200	267096340	15630	15630	15630	15630	0
236	20250115	160100	267096340	15630	15630	15630	15630	0
237	20250115	160000	267096340	15630	15630	15630	15630	0
238	20250115	155900	267096340	15630	15630	15630	15630	0
239	20250115	155800	267096340	15630	15630	15630	15630	0
240	20250115	155700	267096340	15630	15630	15630	15630	0
241	20250115	155600	267096340	15630	15630	15630	15630	0
242	20250115	155500	267096340	15630	15630	15630	15630	892
243	20250115	155400	267096340	15630	15630	15630	15630	0
244	20250115	155300	267096340	15630	15630	15630	15630	0
245	20250115	155200	267096340	15630	15630	15630	15630	0
246	20250115	155100	267096340	15630	15630	15630	15630	0
247	20250115	155000	267096340	15630	15630	15630	15630	0
248	20250115	154900	267096340	15630	15630	15630	15630	0
249	20250115	154800	267096340	15630	15630	15630	15630	0
250	20250115	154700	267096340	15630	15630	15630	15630	0
251	20250115	154600	267096340	15630	15630	15630	15630	0
252	20250115	154500	267096340	15630	15630	15630	15630	0
253	20250115	154400	267096340	15630	15630	15630	15630	0
254	20250115	154300	267096340	15630	15630	15630	15630	0
255	20250115	154200	267096340	15630	15630	15630	15630	0
256	20250115	154100	267096340	15630	15630	15630	15630	0
257	20250115	154000	267096340	15630	15630	15630	15630	0
258	20250115	153900	267096340	15630	15630	15630	15630	0
259	20250115	153800	267096340	15630	15630	15630	15630	0
260	20250115	153700	267096340	15630	15630	15630	15630	0
261	20250115	153600	267096340	15630	15630	15630	15630	0
262	20250115	153500	267096340	15630	15630	15630	15630	0
263	20250115	153400	267096340	15630	15630	15630	15630	0
264	20250115	153300	267096340	15630	15630	15630	15630	0
265	20250115	153200	267096340	15630	15630	15630	15630	0
266	20250115	153100	267096340	15630	15630	15630	15630	0
267	20250115	153000	267096340	15630	15630	15630	15630	892
268	20250115	152900	253154380	15640	15640	15640	15640	0
269	20250115	152800	253154380	15640	15640	15640	15640	0
270	20250115	152700	253154380	15640	15640	15640	15640	0
271	20250115	152600	253154380	15640	15640	15640	15640	0
272	20250115	152500	253154380	15640	15640	15640	15640	0
273	20250115	152400	253154380	15640	15640	15640	15640	0
274	20250115	152300	253154380	15640	15640	15640	15640	0
275	20250115	152200	253154380	15640	15640	15640	15640	0
276	20250115	152100	253154380	15640	15640	15640	15640	0
277	20250115	152000	253154380	15640	15640	15640	15640	0
278	20250115	151900	253154380	15640	15640	15640	15640	72
279	20250115	151800	252028300	15630	15630	15630	15630	0
280	20250115	151700	252028300	15630	15660	15660	15630	47
281	20250115	151600	251292460	15700	15640	15700	15640	101
282	20250115	151500	249709380	15640	15640	15640	15640	0
283	20250115	151400	249709380	15640	15640	15640	15640	40
284	20250115	151300	249083780	15640	15670	15670	15640	870
285	20250115	151200	235456460	15670	15670	15670	15670	0
286	20250115	151100	235456460	15670	15670	15670	15670	0
287	20250115	151000	235456460	15670	15670	15670	15670	0
288	20250115	150900	235456460	15670	15670	15670	15670	24
289	20250115	150800	235080380	15660	15670	15670	15660	26
290	20250115	150700	234673100	15670	15670	15670	15670	0
291	20250115	150600	234673100	15670	15670	15670	15670	0
292	20250115	150500	234673100	15670	15670	15670	15670	0
293	20250115	150400	234673100	15670	15670	15670	15670	3
294	20250115	150300	234626090	15660	15660	15660	15660	0
295	20250115	150200	234626090	15660	15660	15660	15660	0
296	20250115	150100	234626090	15660	15660	15660	15660	0
297	20250115	150000	234626090	15660	15660	15660	15660	0
298	20250115	145900	234626090	15660	15660	15660	15660	0
299	20250115	145800	234626090	15660	15660	15660	15660	0
300	20250115	145700	234626090	15660	15660	15660	15660	1
301	20250115	145600	234610430	15660	15660	15660	15660	0
302	20250115	145500	234610430	15660	15660	15660	15660	0
303	20250115	145400	234610430	15660	15660	15660	15660	0
304	20250115	145300	234610430	15660	15670	15670	15660	3
305	20250115	145200	234563430	15660	15660	15660	15660	0
306	20250115	145100	234563430	15660	15660	15660	15660	0
307	20250115	145000	234563430	15660	15670	15670	15660	76
308	20250115	144900	233372630	15670	15670	15670	15670	0
309	20250115	144800	233372630	15670	15680	15680	15670	121
310	20250115	144700	231476530	15670	15670	15670	15670	94
311	20250115	144600	230003550	15670	15670	15670	15670	0
312	20250115	144500	230003550	15670	15670	15670	15670	0
313	20250115	144400	230003550	15670	15670	15670	15670	0
314	20250115	144300	230003550	15670	15670	15670	15670	0
315	20250115	144200	230003550	15670	15670	15670	15670	0
316	20250115	144100	230003550	15670	15680	15680	15670	32
317	20250115	144000	229501860	15680	15680	15680	15680	0
318	20250115	143900	229501860	15680	15690	15690	15680	3
319	20250115	143800	229454800	15690	15690	15690	15690	1
320	20250115	143700	229439110	15690	15690	15690	15690	0
321	20250115	143600	229439110	15690	15690	15690	15690	0
322	20250115	143500	229439110	15690	15690	15690	15690	17
323	20250115	143400	229172380	15680	15680	15690	15680	153
324	20250115	143300	226772610	15680	15680	15680	15680	0
325	20250115	143200	226772610	15680	15680	15680	15680	2
326	20250115	143100	226741250	15680	15680	15680	15680	0
327	20250115	143000	226741250	15680	15680	15680	15680	0
328	20250115	142900	226741250	15680	15680	15680	15680	0
329	20250115	142800	226741250	15680	15680	15680	15680	0
330	20250115	142700	226741250	15680	15680	15680	15680	1
331	20250115	142600	226725570	15680	15680	15680	15680	6
332	20250115	142500	226631490	15670	15670	15670	15670	0
333	20250115	142400	226631490	15670	15670	15670	15670	0
334	20250115	142300	226631490	15670	15670	15670	15670	0
335	20250115	142200	226631490	15670	15670	15670	15670	0
336	20250115	142100	226631490	15670	15670	15670	15670	0
337	20250115	142000	226631490	15670	15670	15670	15670	0
338	20250115	141900	226631490	15670	15670	15670	15670	0
339	20250115	141800	226631490	15670	15670	15670	15670	15
340	20250115	141700	226396440	15680	15740	15740	15680	1044
341	20250115	141600	209994030	15740	15740	15740	15740	0
342	20250115	141500	209994030	15740	15740	15740	15740	0
343	20250115	141400	209994030	15740	15740	15740	15740	1
344	20250115	141300	209978290	15730	15730	15730	15730	10
345	20250115	141200	209820990	15740	15740	15740	15740	50
346	20250115	141100	209033990	15740	15740	15740	15740	7
347	20250115	141000	208923810	15730	15730	15730	15730	0
348	20250115	140900	208923810	15730	15730	15730	15730	0
349	20250115	140800	208923810	15730	15730	15730	15730	0
350	20250115	140700	208923810	15730	15730	15730	15730	0
351	20250115	140600	208923810	15730	15740	15740	15730	36
352	20250115	140500	208357190	15740	15740	15740	15740	0
353	20250115	140400	208357190	15740	15740	15740	15740	0
354	20250115	140300	208357190	15740	15740	15740	15740	0
355	20250115	140200	208357190	15740	15750	15750	15740	37
356	20250115	140100	207774510	15750	15750	15750	15750	0
357	20250115	140000	207774510	15750	15750	15750	15750	0
358	20250115	135900	207774510	15750	15750	15750	15750	0
359	20250115	135800	207774510	15750	15750	15750	15750	0
360	20250115	135700	207774510	15750	15750	15750	15750	0
361	20250115	135600	207774510	15750	15750	15750	15750	0
362	20250115	135500	207774510	15750	15750	15750	15750	0
363	20250115	135400	207774510	15750	15750	15750	15750	0
364	20250115	135300	207774510	15750	15750	15750	15750	0
365	20250115	135200	207774510	15750	15750	15750	15750	0
366	20250115	135100	207774510	15750	15750	15750	15750	0
367	20250115	135000	207774510	15750	15750	15750	15750	0
368	20250115	134900	207774510	15750	15750	15750	15750	0
369	20250115	134800	207774510	15750	15750	15750	15750	0
370	20250115	134700	207774510	15750	15750	15750	15750	0
371	20250115	134600	207774510	15750	15750	15750	15750	0
372	20250115	134500	207774510	15750	15750	15750	15750	0
373	20250115	134400	207774510	15750	15750	15750	15750	0
374	20250115	134300	207774510	15750	15750	15750	15750	0
375	20250115	134200	207774510	15750	15750	15750	15750	0
376	20250115	134100	207774510	15750	15750	15750	15750	0
377	20250115	134000	207774510	15750	15750	15750	15750	0
378	20250115	133900	207774510	15750	15750	15750	15750	0
379	20250115	133800	207774510	15750	15750	15750	15750	0
380	20250115	133700	207774510	15750	15750	15750	15750	0
381	20250115	133600	207774510	15750	15750	15750	15750	0
382	20250115	133500	207774510	15750	15750	15750	15750	0
383	20250115	133400	207774510	15750	15750	15750	15750	0
384	20250115	133300	207774510	15750	15750	15750	15750	0
385	20250115	133200	207774510	15750	15750	15750	15750	0
386	20250115	133100	207774510	15750	15750	15750	15750	0
387	20250115	133000	207774510	15750	15750	15750	15750	0
388	20250115	132900	207774510	15750	15750	15750	15750	0
389	20250115	132800	207774510	15750	15780	15780	15750	180
390	20250115	132700	204937120	15790	15790	15790	15790	0
391	20250115	132600	204937120	15790	15790	15790	15790	0
392	20250115	132500	204937120	15790	15790	15790	15790	2
393	20250115	132400	204905540	15800	15800	15800	15800	0
394	20250115	132300	204905540	15800	15800	15800	15800	0
395	20250115	132200	204905540	15800	15800	15800	15800	0
396	20250115	132100	204905540	15800	15800	15800	15800	1
397	20250115	132000	204889740	15770	15800	15800	15770	114
398	20250115	131900	203089050	15760	15750	15800	15750	1177
399	20250115	131800	184504720	15750	15770	15770	15750	75
400	20250115	131700	183322190	15760	15760	15760	15760	1
401	20250115	131600	183306430	15750	15750	15750	15750	0
402	20250115	131500	183306430	15750	15750	15750	15750	40
403	20250115	131400	182676430	15760	15760	15760	15760	2
404	20250115	131300	182644910	15770	15770	15770	15770	0
405	20250115	131200	182644910	15770	15770	15770	15770	0
406	20250115	131100	182644910	15770	15770	15770	15770	0
407	20250115	131000	182644910	15770	15760	15770	15760	2
408	20250115	130900	182613380	15760	15760	15760	15760	0
409	20250115	130800	182613380	15760	15750	15760	15750	19
410	20250115	130700	182314100	15720	15720	15720	15720	0
411	20250115	130600	182314100	15720	15720	15720	15720	0
412	20250115	130500	182314100	15720	15720	15720	15720	0
413	20250115	130400	182314100	15720	15720	15720	15720	0
414	20250115	130300	182314100	15720	15720	15720	15720	0
415	20250115	130200	182314100	15720	15720	15720	15720	0
416	20250115	130100	182314100	15720	15720	15720	15720	0
417	20250115	130000	182314100	15720	15720	15720	15720	0
418	20250115	125900	182314100	15720	15720	15720	15720	0
419	20250115	125800	182314100	15720	15720	15720	15720	0
420	20250115	125700	182314100	15720	15720	15720	15720	0
421	20250115	125600	182314100	15720	15720	15720	15720	0
422	20250115	125500	182314100	15720	15720	15720	15720	0
423	20250115	125400	182314100	15720	15720	15720	15720	0
424	20250115	125300	182314100	15720	15740	15740	15720	18
425	20250115	125200	182030990	15740	15750	15750	15740	14
426	20250115	125100	181810510	15770	15770	15770	15770	2
427	20250115	125000	181778970	15730	15730	15730	15730	0
428	20250115	124900	181778970	15730	15730	15730	15730	0
429	20250115	124800	181778970	15730	15730	15730	15730	0
430	20250115	124700	181778970	15730	15740	15740	15730	3
431	20250115	124600	181731760	15730	15730	15730	15730	0
432	20250115	124500	181731760	15730	15730	15730	15730	3
433	20250115	124400	181684570	15730	15730	15730	15730	20
434	20250115	124300	181369970	15720	15720	15720	15720	0
435	20250115	124200	181369970	15720	15720	15720	15720	0
436	20250115	124100	181369970	15720	15720	15720	15720	0
437	20250115	124000	181369970	15720	15720	15720	15720	0
438	20250115	123900	181369970	15720	15720	15720	15720	0
439	20250115	123800	181369970	15720	15720	15720	15720	0
440	20250115	123700	181369970	15720	15720	15720	15720	0
441	20250115	123600	181369970	15720	15720	15720	15720	0
442	20250115	123500	181369970	15720	15720	15720	15720	0
443	20250115	123400	181369970	15720	15720	15720	15720	0
444	20250115	123300	181369970	15720	15720	15720	15720	0
445	20250115	123200	181369970	15720	15720	15720	15720	0
446	20250115	123100	181369970	15720	15720	15720	15720	0
447	20250115	123000	181369970	15720	15720	15720	15720	0
448	20250115	122900	181369970	15720	15730	15730	15720	119
449	20250115	122800	179498290	15730	15720	15730	15720	7
450	20250115	122700	179388200	15720	15720	15720	15720	0
451	20250115	122600	179388200	15720	15710	15720	15710	382
452	20250115	122500	173383200	15700	15700	15700	15700	0
453	20250115	122400	173383200	15700	15700	15700	15700	5
454	20250115	122300	173304700	15700	15700	15700	15700	0
455	20250115	122200	173304700	15700	15700	15700	15700	0
456	20250115	122100	173304700	15700	15700	15700	15700	0
457	20250115	122000	173304700	15700	15700	15700	15700	4
458	20250115	121900	173241900	15700	15700	15700	15700	0
459	20250115	121800	173241900	15700	15700	15700	15700	0
460	20250115	121700	173241900	15700	15700	15700	15700	0
461	20250115	121600	173241900	15700	15700	15700	15700	1
462	20250115	121500	173226200	15700	15700	15700	15700	2
463	20250115	121400	173194800	15690	15690	15690	15690	0
464	20250115	121300	173194800	15690	15690	15690	15690	0
465	20250115	121200	173194800	15690	15690	15690	15690	0
466	20250115	121100	173194800	15690	15690	15690	15690	0
467	20250115	121000	173194800	15690	15710	15710	15690	864
468	20250115	120900	159622990	15710	15710	15710	15710	0
469	20250115	120800	159622990	15710	15720	15720	15710	43
470	20250115	120700	158947120	15720	15720	15720	15720	0
471	20250115	120600	158947120	15720	15720	15720	15720	0
472	20250115	120500	158947120	15720	15740	15780	15720	124
473	20250115	120400	156991640	15730	15730	15730	15730	0
474	20250115	120300	156991640	15730	15730	15730	15730	0
475	20250115	120200	156991640	15730	15730	15730	15730	0
476	20250115	120100	156991640	15730	15730	15730	15730	0
477	20250115	120000	156991640	15730	15730	15730	15730	0
478	20250115	115900	156991640	15730	15730	15730	15730	6
479	20250115	115800	156897260	15730	15730	15730	15730	0
480	20250115	115700	156897260	15730	15730	15730	15730	0
481	20250115	115600	156897260	15730	15730	15730	15730	0
482	20250115	115500	156897260	15730	15730	15730	15730	0
483	20250115	115400	156897260	15730	15730	15730	15730	0
484	20250115	115300	156897260	15730	15730	15730	15730	0
485	20250115	115200	156897260	15730	15730	15730	15730	1
486	20250115	115100	156881530	15720	15720	15720	15720	0
487	20250115	115000	156881530	15720	15720	15720	15720	0
488	20250115	114900	156881530	15720	15720	15720	15720	0
489	20250115	114800	156881530	15720	15720	15720	15720	0
490	20250115	114700	156881530	15720	15720	15720	15720	0
491	20250115	114600	156881530	15720	15730	15760	15720	9
492	20250115	114500	156739800	15730	15730	15730	15730	0
493	20250115	114400	156739800	15730	15730	15730	15730	0
494	20250115	114300	156739800	15730	15730	15730	15730	0
495	20250115	114200	156739800	15730	15730	15770	15720	19
496	20250115	114100	156440710	15820	15740	15830	15720	366
497	20250115	114000	150659700	15720	15720	15720	15720	0
498	20250115	113900	150659700	15720	15720	15720	15720	7
499	20250115	113800	150549660	15720	15720	15720	15720	0
500	20250115	113700	150549660	15720	15720	15720	15720	0
501	20250115	113600	150549660	15720	15720	15720	15720	0
502	20250115	113500	150549660	15720	15720	15720	15720	0
503	20250115	113400	150549660	15720	15700	15720	15700	45
504	20250115	113300	149842360	15700	15700	15700	15700	33
505	20250115	113200	149324260	15700	15700	15700	15700	0
506	20250115	113100	149324260	15700	15700	15700	15700	3
507	20250115	113000	149277160	15690	15690	15690	15690	0
508	20250115	112900	149277160	15690	15690	15690	15690	0
509	20250115	112800	149277160	15690	15700	15700	15690	2
510	20250115	112700	149245770	15690	15690	15690	15690	0
511	20250115	112600	149245770	15690	15690	15690	15690	1
512	20250115	112500	149230080	15690	15700	15700	15690	9
513	20250115	112400	149088790	15700	15730	15730	15700	261
514	20250115	112300	144985350	15730	15730	15730	15730	0
515	20250115	112200	144985350	15730	15730	15730	15730	0
516	20250115	112100	144985350	15730	15730	15730	15730	0
517	20250115	112000	144985350	15730	15770	15770	15730	143
518	20250115	111900	142732090	15780	15760	15840	15750	50
519	20250115	111800	141942880	15760	15730	15830	15730	27
520	20250115	111700	141516930	15790	15740	15830	15730	150
521	20250115	111600	139155300	15750	15750	15820	15740	23
522	20250115	111500	138792620	15730	15830	15830	15730	43
523	20250115	111400	138114880	15730	15730	15830	15720	28
524	20250115	111300	137673440	15820	15750	15820	15720	93
525	20250115	111200	136208000	15720	15740	15750	15720	8
526	20250115	111100	136082060	15750	15750	15750	15750	0
527	20250115	111000	136082060	15750	15720	15750	15710	27
528	20250115	110900	135657630	15710	15710	15710	15710	0
529	20250115	110800	135657630	15710	15710	15750	15700	53
530	20250115	110700	134823900	15740	15710	15750	15700	46
531	20250115	110600	134101030	15690	15690	15690	15690	0
532	20250115	110500	134101030	15690	15690	15690	15690	0
533	20250115	110400	134101030	15690	15690	15690	15690	0
534	20250115	110300	134101030	15690	15690	15690	15690	0
535	20250115	110200	134101030	15690	15690	15690	15690	0
536	20250115	110100	134101030	15690	15700	15710	15690	136
537	20250115	110000	131964870	15690	15700	15700	15690	3
538	20250115	105900	131917790	15690	15690	15690	15690	0
539	20250115	105800	131917790	15690	15690	15690	15690	0
540	20250115	105700	131917790	15690	15690	15690	15690	0
541	20250115	105600	131917790	15690	15700	15700	15690	54
542	20250115	105500	131070070	15700	15700	15700	15700	0
543	20250115	105400	131070070	15700	15700	15710	15700	118
544	20250115	105300	129216820	15700	15700	15700	15700	0
545	20250115	105200	129216820	15700	15700	15700	15700	1
546	20250115	105100	129201120	15710	15710	15710	15710	0
547	20250115	105000	129201120	15710	15710	15710	15710	0
548	20250115	104900	129201120	15710	15710	15710	15710	0
549	20250115	104800	129201120	15710	15710	15710	15710	0
550	20250115	104700	129201120	15710	15710	15710	15710	0
551	20250115	104600	129201120	15710	15710	15710	15710	0
552	20250115	104500	129201120	15710	15710	15710	15710	0
553	20250115	104400	129201120	15710	15710	15710	15710	0
554	20250115	104300	129201120	15710	15710	15710	15710	0
555	20250115	104200	129201120	15710	15710	15710	15710	1
556	20250115	104100	129185410	15700	15700	15700	15700	0
557	20250115	104000	129185410	15700	15700	15700	15700	0
558	20250115	103900	129185410	15700	15710	15720	15700	12
559	20250115	103800	128996880	15750	15710	15750	15680	1317
560	20250115	103700	108326260	15720	15740	15740	15710	449
561	20250115	103600	101266070	15740	15750	15750	15740	24
562	20250115	103500	100888100	15750	15750	15750	15750	0
563	20250115	103400	100888100	15750	15750	15750	15750	177
564	20250115	103300	98100350	15770	15770	15770	15770	0
565	20250115	103200	98100350	15770	15760	15770	15760	3
566	20250115	103100	98053050	15750	15740	15830	15730	112
567	20250115	103000	96284100	15730	15740	15850	15730	845
568	20250115	102900	82913580	15740	15740	15740	15740	0
569	20250115	102800	82913580	15740	15750	15760	15740	9
570	20250115	102700	82771770	15740	15740	15740	15740	0
571	20250115	102600	82771770	15740	15740	15740	15740	59
572	20250115	102500	81843110	15740	15740	15740	15740	0
573	20250115	102400	81843110	15740	15740	15740	15740	0
574	20250115	102300	81843110	15740	15740	15750	15740	76
575	20250115	102200	80646200	15740	15740	15740	15740	0
576	20250115	102100	80646200	15740	15740	15740	15740	0
577	20250115	102000	80646200	15740	15750	15780	15740	590
578	20250115	101900	71338800	15740	15740	15740	15740	0
579	20250115	101800	71338800	15740	15740	15740	15740	1
580	20250115	101700	71323060	15730	15730	15730	15730	5
581	20250115	101600	71244410	15730	15740	15740	15730	151
582	20250115	101500	68867830	15740	15740	15740	15740	0
583	20250115	101400	68867830	15740	15740	15740	15740	0
584	20250115	101300	68867830	15740	15740	15740	15740	5
585	20250115	101200	68789130	15740	15770	15770	15740	120
586	20250115	101100	66898610	15780	15780	15780	15780	0
587	20250115	101000	66898610	15780	15780	15780	15780	0
588	20250115	100900	66898610	15780	15780	15780	15760	3
589	20250115	100800	66851290	15760	15760	15760	15760	49
590	20250115	100700	66079050	15780	15780	15780	15780	0
591	20250115	100600	66079050	15780	15780	15780	15780	0
592	20250115	100500	66079050	15780	15760	15780	15760	61
593	20250115	100400	65117670	15760	15770	15770	15760	59
594	20250115	100300	64187260	15770	15770	15770	15770	0
595	20250115	100200	64187260	15770	15770	15770	15770	2
596	20250115	100100	64155720	15770	15770	15770	15770	0
597	20250115	100000	64155720	15770	15770	15770	15770	10
598	20250115	095900	63998020	15740	15740	15740	15740	0
599	20250115	095800	63998020	15740	15740	15740	15740	0
600	20250115	095700	63998020	15740	15740	15740	15740	0
601	20250115	095600	63998020	15740	15740	15740	15740	0
602	20250115	095500	63998020	15740	15740	15740	15740	0
603	20250115	095400	63998020	15740	15740	15740	15740	33
604	20250115	095300	63478600	15740	15740	15740	15740	0
605	20250115	095200	63478600	15740	15740	15740	15740	0
606	20250115	095100	63478600	15740	15750	15760	15740	111
607	20250115	095000	61729720	15740	15750	15750	15740	15
608	20250115	094900	61493600	15740	15740	15740	15740	0
609	20250115	094800	61493600	15740	15740	15780	15740	77
610	20250115	094700	60280370	15740	15740	15740	15740	0
611	20250115	094600	60280370	15740	15740	15740	15740	1
612	20250115	094500	60264630	15720	15720	15720	15720	0
613	20250115	094400	60264630	15720	15720	15720	15720	0
614	20250115	094300	60264630	15720	15730	15730	15720	91
615	20250115	094200	58833260	15730	15750	15760	15730	175
616	20250115	094100	56078330	15710	15740	15740	15710	121
617	20250115	094000	54174390	15750	15750	15750	15750	0
618	20250115	093900	54174390	15750	15720	15750	15720	41
619	20250115	093800	53529430	15730	15690	15730	15690	3
620	20250115	093700	53482300	15690	15690	15690	15690	0
621	20250115	093600	53482300	15690	15690	15690	15690	0
622	20250115	093500	53482300	15690	15690	15690	15690	0
623	20250115	093400	53482300	15690	15710	15710	15670	573
624	20250115	093300	44489910	15690	15690	15690	15690	0
625	20250115	093200	44489910	15690	15680	15690	15670	158
626	20250115	093100	42011540	15680	15680	15680	15680	31
627	20250115	093000	41525460	15680	15690	15690	15680	33
628	20250115	092900	41007840	15690	15690	15690	15690	1
629	20250115	092800	40992150	15700	15700	15700	15700	0
630	20250115	092700	40992150	15700	15700	15700	15700	2
631	20250115	092600	40960750	15690	15690	15690	15690	1
632	20250115	092500	40945060	15690	15670	15740	15670	149
633	20250115	092400	38609560	15670	15670	15670	15670	0
634	20250115	092300	38609560	15670	15670	15670	15670	4
635	20250115	092200	38546880	15670	15670	15670	15670	0
636	20250115	092100	38546880	15670	15670	15670	15670	0
637	20250115	092000	38546880	15670	15680	15680	15670	11
638	20250115	091900	38374430	15740	15750	15750	15740	51
639	20250115	091800	37571670	15760	15760	15760	15760	0
640	20250115	091700	37571670	15760	15760	15760	15760	24
641	20250115	091600	37193430	15790	15790	15790	15790	77
642	20250115	091500	35977600	15800	15760	15800	15720	615
643	20250115	091400	26291270	15780	15780	15780	15780	0
644	20250115	091300	26291270	15780	15780	15780	15780	32
645	20250115	091200	25786310	15780	15770	15780	15770	348
646	20250115	091100	20295950	15750	15740	15750	15740	1001
647	20250115	091000	4533550	15740	15750	15750	15740	33
648	20250115	090900	4014120	15750	15700	15750	15700	162
649	20250115	090800	1466440	15750	15750	15750	15750	0
650	20250115	090700	1466440	15750	15750	15750	15750	0
651	20250115	090600	1466440	15750	15750	15750	15750	0
652	20250115	090500	1466440	15750	15750	15750	15750	0
653	20250115	090400	1466440	15750	15750	15750	15750	0
654	20250115	090300	1466440	15750	15750	15750	15750	0
655	20250115	090200	1466440	15750	15750	15750	15750	0
656	20250115	090100	1466440	15750	15590	15750	15590	28
657	20250115	090000	1029600	15600	15600	15600	15600	66