KissMeData/143160/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	202700	170160490	15590	15590	15590	15590	629
3	20250114	202600	170160490	15590	15590	15590	15590	0
4	20250114	202500	170160490	15590	15590	15590	15590	0
5	20250114	202400	170160490	15590	15590	15590	15590	0
6	20250114	202300	170160490	15590	15590	15590	15590	0
7	20250114	202200	170160490	15590	15590	15590	15590	0
8	20250114	202100	170160490	15590	15590	15590	15590	0
9	20250114	202000	170160490	15590	15590	15590	15590	0
10	20250114	201900	170160490	15590	15590	15590	15590	0
11	20250114	201800	170160490	15590	15590	15590	15590	0
12	20250114	201700	170160490	15590	15590	15590	15590	0
13	20250114	201600	170160490	15590	15590	15590	15590	0
14	20250114	201500	170160490	15590	15590	15590	15590	0
15	20250114	201400	170160490	15590	15590	15590	15590	0
16	20250114	201300	170160490	15590	15590	15590	15590	0
17	20250114	201200	170160490	15590	15590	15590	15590	0
18	20250114	201100	170160490	15590	15590	15590	15590	0
19	20250114	201000	170160490	15590	15590	15590	15590	0
20	20250114	200900	170160490	15590	15590	15590	15590	0
21	20250114	200800	170160490	15590	15590	15590	15590	0
22	20250114	200700	170160490	15590	15590	15590	15590	0
23	20250114	200600	170160490	15590	15590	15590	15590	0
24	20250114	200500	170160490	15590	15590	15590	15590	0
25	20250114	200400	170160490	15590	15590	15590	15590	0
26	20250114	200300	170160490	15590	15590	15590	15590	0
27	20250114	200200	170160490	15590	15590	15590	15590	0
28	20250114	200100	170160490	15590	15590	15590	15590	0
29	20250114	200000	170160490	15590	15590	15590	15590	0
30	20250114	195900	170160490	15590	15590	15590	15590	0
31	20250114	195800	170160490	15590	15590	15590	15590	0
32	20250114	195700	170160490	15590	15590	15590	15590	629
33	20250114	195600	170160490	15590	15590	15590	15590	0
34	20250114	195500	170160490	15590	15590	15590	15590	0
35	20250114	195400	170160490	15590	15590	15590	15590	0
36	20250114	195300	170160490	15590	15590	15590	15590	0
37	20250114	195200	170160490	15590	15590	15590	15590	0
38	20250114	195100	170160490	15590	15590	15590	15590	0
39	20250114	195000	170160490	15590	15590	15590	15590	0
40	20250114	194900	170160490	15590	15590	15590	15590	0
41	20250114	194800	170160490	15590	15590	15590	15590	0
42	20250114	194700	170160490	15590	15590	15590	15590	0
43	20250114	194600	170160490	15590	15590	15590	15590	0
44	20250114	194500	170160490	15590	15590	15590	15590	0
45	20250114	194400	170160490	15590	15590	15590	15590	0
46	20250114	194300	170160490	15590	15590	15590	15590	0
47	20250114	194200	170160490	15590	15590	15590	15590	0
48	20250114	194100	170160490	15590	15590	15590	15590	0
49	20250114	194000	170160490	15590	15590	15590	15590	0
50	20250114	193900	170160490	15590	15590	15590	15590	0
51	20250114	193800	170160490	15590	15590	15590	15590	0
52	20250114	193700	170160490	15590	15590	15590	15590	0
53	20250114	193600	170160490	15590	15590	15590	15590	0
54	20250114	193500	170160490	15590	15590	15590	15590	0
55	20250114	193400	170160490	15590	15590	15590	15590	0
56	20250114	193300	170160490	15590	15590	15590	15590	0
57	20250114	193200	170160490	15590	15590	15590	15590	0
58	20250114	193100	170160490	15590	15590	15590	15590	0
59	20250114	193000	170160490	15590	15590	15590	15590	0
60	20250114	192900	170160490	15590	15590	15590	15590	0
61	20250114	192800	170160490	15590	15590	15590	15590	0
62	20250114	192700	170160490	15590	15590	15590	15590	629
63	20250114	192600	170160490	15590	15590	15590	15590	0
64	20250114	192500	170160490	15590	15590	15590	15590	0
65	20250114	192400	170160490	15590	15590	15590	15590	0
66	20250114	192300	170160490	15590	15590	15590	15590	0
67	20250114	192200	170160490	15590	15590	15590	15590	0
68	20250114	192100	170160490	15590	15590	15590	15590	0
69	20250114	192000	170160490	15590	15590	15590	15590	0
70	20250114	191900	170160490	15590	15590	15590	15590	0
71	20250114	191800	170160490	15590	15590	15590	15590	0
72	20250114	191700	170160490	15590	15590	15590	15590	0
73	20250114	191600	170160490	15590	15590	15590	15590	0
74	20250114	191500	170160490	15590	15590	15590	15590	0
75	20250114	191400	170160490	15590	15590	15590	15590	0
76	20250114	191300	170160490	15590	15590	15590	15590	0
77	20250114	191200	170160490	15590	15590	15590	15590	0
78	20250114	191100	170160490	15590	15590	15590	15590	0
79	20250114	191000	170160490	15590	15590	15590	15590	0
80	20250114	190900	170160490	15590	15590	15590	15590	0
81	20250114	190800	170160490	15590	15590	15590	15590	0
82	20250114	190700	170160490	15590	15590	15590	15590	0
83	20250114	190600	170160490	15590	15590	15590	15590	0
84	20250114	190500	170160490	15590	15590	15590	15590	0
85	20250114	190400	170160490	15590	15590	15590	15590	0
86	20250114	190300	170160490	15590	15590	15590	15590	0
87	20250114	190200	170160490	15590	15590	15590	15590	0
88	20250114	190100	170160490	15590	15590	15590	15590	0
89	20250114	190000	170160490	15590	15590	15590	15590	0
90	20250114	185900	170160490	15590	15590	15590	15590	0
91	20250114	185800	170160490	15590	15590	15590	15590	0
92	20250114	185700	170160490	15590	15590	15590	15590	629
93	20250114	185600	170160490	15590	15590	15590	15590	0
94	20250114	185500	170160490	15590	15590	15590	15590	0
95	20250114	185400	170160490	15590	15590	15590	15590	0
96	20250114	185300	170160490	15590	15590	15590	15590	0
97	20250114	185200	170160490	15590	15590	15590	15590	0
98	20250114	185100	170160490	15590	15590	15590	15590	0
99	20250114	185000	170160490	15590	15590	15590	15590	0
100	20250114	184900	170160490	15590	15590	15590	15590	0
101	20250114	184800	170160490	15590	15590	15590	15590	0
102	20250114	184700	170160490	15590	15590	15590	15590	0
103	20250114	184600	170160490	15590	15590	15590	15590	0
104	20250114	184500	170160490	15590	15590	15590	15590	0
105	20250114	184400	170160490	15590	15590	15590	15590	0
106	20250114	184300	170160490	15590	15590	15590	15590	0
107	20250114	184200	170160490	15590	15590	15590	15590	0
108	20250114	184100	170160490	15590	15590	15590	15590	0
109	20250114	184000	170160490	15590	15590	15590	15590	0
110	20250114	183900	170160490	15590	15590	15590	15590	0
111	20250114	183800	170160490	15590	15590	15590	15590	0
112	20250114	183700	170160490	15590	15590	15590	15590	0
113	20250114	183600	170160490	15590	15590	15590	15590	0
114	20250114	183500	170160490	15590	15590	15590	15590	0
115	20250114	183400	170160490	15590	15590	15590	15590	0
116	20250114	183300	170160490	15590	15590	15590	15590	0
117	20250114	183200	170160490	15590	15590	15590	15590	0
118	20250114	183100	170160490	15590	15590	15590	15590	0
119	20250114	183000	170160490	15590	15590	15590	15590	0
120	20250114	182900	170160490	15590	15590	15590	15590	0
121	20250114	182800	170160490	15590	15590	15590	15590	0
122	20250114	182700	170160490	15590	15590	15590	15590	629
123	20250114	182600	170160490	15590	15590	15590	15590	0
124	20250114	182500	170160490	15590	15590	15590	15590	0
125	20250114	182400	170160490	15590	15590	15590	15590	0
126	20250114	182300	170160490	15590	15590	15590	15590	0
127	20250114	182200	170160490	15590	15590	15590	15590	0
128	20250114	182100	170160490	15590	15590	15590	15590	0
129	20250114	182000	170160490	15590	15590	15590	15590	0
130	20250114	181900	170160490	15590	15590	15590	15590	0
131	20250114	181800	170160490	15590	15590	15590	15590	0
132	20250114	181700	170160490	15590	15590	15590	15590	0
133	20250114	181600	170160490	15590	15590	15590	15590	0
134	20250114	181500	170160490	15590	15590	15590	15590	0
135	20250114	181400	170160490	15590	15590	15590	15590	0
136	20250114	181300	170160490	15590	15590	15590	15590	0
137	20250114	181200	170160490	15590	15590	15590	15590	0
138	20250114	181100	170160490	15590	15590	15590	15590	0
139	20250114	181000	170160490	15590	15590	15590	15590	0
140	20250114	180900	170160490	15590	15590	15590	15590	0
141	20250114	180800	170160490	15590	15590	15590	15590	0
142	20250114	180700	170160490	15590	15590	15590	15590	0
143	20250114	180600	170160490	15590	15590	15590	15590	0
144	20250114	180500	170160490	15590	15590	15590	15590	0
145	20250114	180400	170160490	15590	15590	15590	15590	0
146	20250114	180300	170160490	15590	15590	15590	15590	0
147	20250114	180200	170160490	15590	15590	15590	15590	0
148	20250114	180100	170160490	15590	15590	15590	15590	0
149	20250114	180000	170160490	15590	15590	15590	15590	0
150	20250114	175900	170160490	15590	15590	15590	15590	0
151	20250114	175800	170160490	15590	15590	15590	15590	0
152	20250114	175700	170160490	15590	15590	15590	15590	629
153	20250114	175600	170160490	15590	15590	15590	15590	0
154	20250114	175500	170160490	15590	15590	15590	15590	0
155	20250114	175400	170160490	15590	15590	15590	15590	0
156	20250114	175300	170160490	15590	15590	15590	15590	0
157	20250114	175200	170160490	15590	15590	15590	15590	0
158	20250114	175100	170160490	15590	15590	15590	15590	0
159	20250114	175000	170160490	15590	15590	15590	15590	0
160	20250114	174900	170160490	15590	15590	15590	15590	0
161	20250114	174800	170160490	15590	15590	15590	15590	0
162	20250114	174700	170160490	15590	15590	15590	15590	0
163	20250114	174600	170160490	15590	15590	15590	15590	0
164	20250114	174500	170160490	15590	15590	15590	15590	0
165	20250114	174400	170160490	15590	15590	15590	15590	0
166	20250114	174300	170160490	15590	15590	15590	15590	0
167	20250114	174200	170160490	15590	15590	15590	15590	0
168	20250114	174100	170160490	15590	15590	15590	15590	0
169	20250114	174000	170160490	15590	15590	15590	15590	0
170	20250114	173900	170160490	15590	15590	15590	15590	0
171	20250114	173800	170160490	15590	15590	15590	15590	0
172	20250114	173700	170160490	15590	15590	15590	15590	0
173	20250114	173600	170160490	15590	15590	15590	15590	0
174	20250114	173500	170160490	15590	15590	15590	15590	0
175	20250114	173400	170160490	15590	15590	15590	15590	0
176	20250114	173300	170160490	15590	15590	15590	15590	0
177	20250114	173200	170160490	15590	15590	15590	15590	0
178	20250114	173100	170160490	15590	15590	15590	15590	0
179	20250114	173000	170160490	15590	15590	15590	15590	0
180	20250114	172900	170160490	15590	15590	15590	15590	0
181	20250114	172800	170160490	15590	15590	15590	15590	0
182	20250114	172700	170160490	15590	15590	15590	15590	629
183	20250114	172600	170160490	15590	15590	15590	15590	0
184	20250114	172500	170160490	15590	15590	15590	15590	0
185	20250114	172400	170160490	15590	15590	15590	15590	0
186	20250114	172300	170160490	15590	15590	15590	15590	0
187	20250114	172200	170160490	15590	15590	15590	15590	0
188	20250114	172100	170160490	15590	15590	15590	15590	0
189	20250114	172000	170160490	15590	15590	15590	15590	0
190	20250114	171900	170160490	15590	15590	15590	15590	0
191	20250114	171800	170160490	15590	15590	15590	15590	0
192	20250114	171700	170160490	15590	15590	15590	15590	0
193	20250114	171600	170160490	15590	15590	15590	15590	0
194	20250114	171500	170160490	15590	15590	15590	15590	0
195	20250114	171400	170160490	15590	15590	15590	15590	0
196	20250114	171300	170160490	15590	15590	15590	15590	0
197	20250114	171200	170160490	15590	15590	15590	15590	0
198	20250114	171100	170160490	15590	15590	15590	15590	0
199	20250114	171000	170160490	15590	15590	15590	15590	0
200	20250114	170900	170160490	15590	15590	15590	15590	0
201	20250114	170800	170160490	15590	15590	15590	15590	0
202	20250114	170700	170160490	15590	15590	15590	15590	0
203	20250114	170600	170160490	15590	15590	15590	15590	0
204	20250114	170500	170160490	15590	15590	15590	15590	0
205	20250114	170400	170160490	15590	15590	15590	15590	0
206	20250114	170300	170160490	15590	15590	15590	15590	0
207	20250114	170200	170160490	15590	15590	15590	15590	0
208	20250114	170100	170160490	15590	15590	15590	15590	0
209	20250114	170000	170160490	15590	15590	15590	15590	0
210	20250114	165900	170160490	15590	15590	15590	15590	0
211	20250114	165800	170160490	15590	15590	15590	15590	0
212	20250114	165700	170160490	15590	15590	15590	15590	629
213	20250114	165600	170160490	15590	15590	15590	15590	0
214	20250114	165500	170160490	15590	15590	15590	15590	0
215	20250114	165400	170160490	15590	15590	15590	15590	0
216	20250114	165300	170160490	15590	15590	15590	15590	0
217	20250114	165200	170160490	15590	15590	15590	15590	0
218	20250114	165100	170160490	15590	15590	15590	15590	0
219	20250114	165000	170160490	15590	15590	15590	15590	0
220	20250114	164900	170160490	15590	15590	15590	15590	0
221	20250114	164800	170160490	15590	15590	15590	15590	0
222	20250114	164700	170160490	15590	15590	15590	15590	0
223	20250114	164600	170160490	15590	15590	15590	15590	0
224	20250114	164500	170160490	15590	15590	15590	15590	0
225	20250114	164400	170160490	15590	15590	15590	15590	0
226	20250114	164300	170160490	15590	15590	15590	15590	0
227	20250114	164200	170160490	15590	15590	15590	15590	0
228	20250114	164100	170160490	15590	15590	15590	15590	0
229	20250114	164000	170160490	15590	15590	15590	15590	0
230	20250114	163900	170160490	15590	15590	15590	15590	0
231	20250114	163800	170160490	15590	15590	15590	15590	0
232	20250114	163700	170160490	15590	15590	15590	15590	0
233	20250114	163600	170160490	15590	15590	15590	15590	0
234	20250114	163500	170160490	15590	15590	15590	15590	0
235	20250114	163400	170160490	15590	15590	15590	15590	0
236	20250114	163300	170160490	15590	15590	15590	15590	0
237	20250114	163200	170160490	15590	15590	15590	15590	0
238	20250114	163100	170160490	15590	15590	15590	15590	0
239	20250114	163000	170160490	15590	15590	15590	15590	0
240	20250114	162900	170160490	15590	15590	15590	15590	0
241	20250114	162800	170160490	15590	15590	15590	15590	0
242	20250114	162700	170160490	15590	15590	15590	15590	629
243	20250114	162600	170160490	15590	15590	15590	15590	0
244	20250114	162500	170160490	15590	15590	15590	15590	0
245	20250114	162400	170160490	15590	15590	15590	15590	0
246	20250114	162300	170160490	15590	15590	15590	15590	0
247	20250114	162200	170160490	15590	15590	15590	15590	0
248	20250114	162100	170160490	15590	15590	15590	15590	0
249	20250114	162000	170160490	15590	15590	15590	15590	0
250	20250114	161900	170160490	15590	15590	15590	15590	0
251	20250114	161800	170160490	15590	15590	15590	15590	0
252	20250114	161700	170160490	15590	15590	15590	15590	0
253	20250114	161600	170160490	15590	15590	15590	15590	0
254	20250114	161500	170160490	15590	15590	15590	15590	0
255	20250114	161400	170160490	15590	15590	15590	15590	0
256	20250114	161300	170160490	15590	15590	15590	15590	0
257	20250114	161200	170160490	15590	15590	15590	15590	0
258	20250114	161100	170160490	15590	15590	15590	15590	0
259	20250114	161000	170160490	15590	15590	15590	15590	0
260	20250114	160900	170160490	15590	15590	15590	15590	0
261	20250114	160800	170160490	15590	15590	15590	15590	0
262	20250114	160700	170160490	15590	15590	15590	15590	0
263	20250114	160600	170160490	15590	15590	15590	15590	0
264	20250114	160500	170160490	15590	15590	15590	15590	0
265	20250114	160400	170160490	15590	15590	15590	15590	0
266	20250114	160300	170160490	15590	15590	15590	15590	0
267	20250114	160200	170160490	15590	15590	15590	15590	0
268	20250114	160100	170160490	15590	15590	15590	15590	0
269	20250114	160000	170160490	15590	15590	15590	15590	0
270	20250114	155900	170160490	15590	15590	15590	15590	0
271	20250114	155800	170160490	15590	15590	15590	15590	0
272	20250114	155700	170160490	15590	15590	15590	15590	629
273	20250114	155600	170160490	15590	15590	15590	15590	0
274	20250114	155500	170160490	15590	15590	15590	15590	0
275	20250114	155400	170160490	15590	15590	15590	15590	0
276	20250114	155300	170160490	15590	15590	15590	15590	0
277	20250114	155200	170160490	15590	15590	15590	15590	0
278	20250114	155100	170160490	15590	15590	15590	15590	0
279	20250114	155000	170160490	15590	15590	15590	15590	0
280	20250114	154900	170160490	15590	15590	15590	15590	0
281	20250114	154800	170160490	15590	15590	15590	15590	0
282	20250114	154700	170160490	15590	15590	15590	15590	0
283	20250114	154600	170160490	15590	15590	15590	15590	0
284	20250114	154500	170160490	15590	15590	15590	15590	0
285	20250114	154400	170160490	15590	15590	15590	15590	0
286	20250114	154300	170160490	15590	15590	15590	15590	0
287	20250114	154200	170160490	15590	15590	15590	15590	0
288	20250114	154100	170160490	15590	15590	15590	15590	0
289	20250114	154000	170160490	15590	15590	15590	15590	0
290	20250114	153900	170160490	15590	15590	15590	15590	0
291	20250114	153800	170160490	15590	15590	15590	15590	0
292	20250114	153700	170160490	15590	15590	15590	15590	0
293	20250114	153600	170160490	15590	15590	15590	15590	0
294	20250114	153500	170160490	15590	15590	15590	15590	0
295	20250114	153400	170160490	15590	15590	15590	15590	0
296	20250114	153300	170160490	15590	15590	15590	15590	0
297	20250114	153200	170160490	15590	15590	15590	15590	0
298	20250114	153100	170160490	15590	15590	15590	15590	0
299	20250114	153000	170160490	15590	15590	15590	15590	629
300	20250114	152900	160354380	15520	15520	15520	15520	0
301	20250114	152800	160354380	15520	15520	15520	15520	0
302	20250114	152700	160354380	15520	15520	15520	15520	0
303	20250114	152600	160354380	15520	15520	15520	15520	0
304	20250114	152500	160354380	15520	15520	15520	15520	0
305	20250114	152400	160354380	15520	15520	15520	15520	0
306	20250114	152300	160354380	15520	15520	15520	15520	0
307	20250114	152200	160354380	15520	15520	15520	15520	0
308	20250114	152100	160354380	15520	15520	15520	15520	0
309	20250114	152000	160354380	15520	15520	15520	15520	0
310	20250114	151900	160354380	15520	15590	15600	15520	51
311	20250114	151800	159559400	15570	15550	15570	15550	16
312	20250114	151700	159310580	15570	15550	15570	15550	32
313	20250114	151600	158812960	15580	15550	15590	15550	61
314	20250114	151500	157863490	15560	15560	15560	15560	0
315	20250114	151400	157863490	15560	15560	15560	15560	0
316	20250114	151300	157863490	15560	15560	15560	15560	0
317	20250114	151200	157863490	15560	15550	15560	15550	29
318	20250114	151100	157412260	15560	15560	15560	15560	0
319	20250114	151000	157412260	15560	15550	15560	15550	27
320	20250114	150900	156992400	15560	15550	15560	15550	21
321	20250114	150800	156665840	15560	15560	15560	15560	0
322	20250114	150700	156665840	15560	15550	15560	15550	23
323	20250114	150600	156308180	15560	15560	15560	15560	0
324	20250114	150500	156308180	15560	15530	15560	15530	2
325	20250114	150400	156277090	15550	15530	15580	15530	24
326	20250114	150300	155903970	15580	15520	15580	15520	63
327	20250114	150200	154925940	15550	15470	15600	15470	845
328	20250114	150100	141788390	15470	15470	15500	15470	35
329	20250114	150000	141246760	15470	15470	15470	15470	0
330	20250114	145900	141246760	15470	15480	15480	15470	5
331	20250114	145800	141169370	15480	15480	15480	15480	51
332	20250114	145700	140379890	15480	15480	15480	15480	0
333	20250114	145600	140379890	15480	15480	15480	15480	0
334	20250114	145500	140379890	15480	15480	15480	15480	0
335	20250114	145400	140379890	15480	15480	15480	15480	0
336	20250114	145300	140379890	15480	15480	15480	15480	0
337	20250114	145200	140379890	15480	15480	15480	15480	0
338	20250114	145100	140379890	15480	15480	15480	15480	0
339	20250114	145000	140379890	15480	15480	15480	15480	100
340	20250114	144900	138831890	15480	15480	15480	15480	0
341	20250114	144800	138831890	15480	15500	15500	15480	64
342	20250114	144700	137840490	15500	15500	15500	15500	0
343	20250114	144600	137840490	15500	15500	15500	15500	0
344	20250114	144500	137840490	15500	15500	15500	15500	29
345	20250114	144400	137390990	15520	15520	15520	15520	0
346	20250114	144300	137390990	15520	15520	15520	15520	5
347	20250114	144200	137313390	15520	15520	15520	15520	0
348	20250114	144100	137313390	15520	15520	15520	15520	7
349	20250114	144000	137204750	15500	15500	15500	15500	0
350	20250114	143900	137204750	15500	15500	15500	15500	0
351	20250114	143800	137204750	15500	15500	15500	15500	0
352	20250114	143700	137204750	15500	15500	15500	15500	0
353	20250114	143600	137204750	15500	15500	15500	15500	115
354	20250114	143500	135422250	15510	15510	15510	15510	10
355	20250114	143400	135267150	15510	15510	15510	15510	0
356	20250114	143300	135267150	15510	15510	15510	15510	0
357	20250114	143200	135267150	15510	15510	15510	15510	0
358	20250114	143100	135267150	15510	15510	15510	15510	0
359	20250114	143000	135267150	15510	15510	15510	15510	0
360	20250114	142900	135267150	15510	15510	15510	15510	0
361	20250114	142800	135267150	15510	15510	15510	15510	0
362	20250114	142700	135267150	15510	15520	15520	15510	178
363	20250114	142600	132505970	15520	15520	15520	15520	0
364	20250114	142500	132505970	15520	15520	15520	15520	0
365	20250114	142400	132505970	15520	15520	15520	15520	100
366	20250114	142300	130953970	15530	15530	15530	15530	0
367	20250114	142200	130953970	15530	15530	15530	15530	0
368	20250114	142100	130953970	15530	15530	15530	15530	0
369	20250114	142000	130953970	15530	15530	15530	15530	0
370	20250114	141900	130953970	15530	15530	15530	15530	0
371	20250114	141800	130953970	15530	15530	15530	15530	20
372	20250114	141700	130643370	15520	15560	15560	15520	181
373	20250114	141600	127829910	15600	15590	15600	15590	3
374	20250114	141500	127783130	15590	15590	15590	15590	3
375	20250114	141400	127736360	15600	15600	15600	15600	1
376	20250114	141300	127720760	15570	15590	15590	15550	10
377	20250114	141200	127565040	15550	15590	15600	15550	26
378	20250114	141100	127160320	15550	15580	15590	15550	22
379	20250114	141000	126817850	15550	15550	15550	15550	3
380	20250114	140900	126771200	15550	15550	15550	15550	66
381	20250114	140800	125744900	15550	15550	15550	15550	0
382	20250114	140700	125744900	15550	15550	15550	15550	1
383	20250114	140600	125729350	15570	15570	15570	15570	21
384	20250114	140500	125402380	15570	15570	15570	15570	0
385	20250114	140400	125402380	15570	15570	15570	15570	0
386	20250114	140300	125402380	15570	15570	15570	15570	0
387	20250114	140200	125402380	15570	15570	15570	15570	0
388	20250114	140100	125402380	15570	15570	15570	15570	0
389	20250114	140000	125402380	15570	15570	15570	15570	0
390	20250114	135900	125402380	15570	15570	15570	15570	0
391	20250114	135800	125402380	15570	15570	15570	15570	10
392	20250114	135700	125246680	15580	15580	15580	15580	0
393	20250114	135600	125246680	15580	15580	15580	15580	0
394	20250114	135500	125246680	15580	15550	15580	15550	70
395	20250114	135400	124156680	15600	15600	15600	15580	9
396	20250114	135300	124016370	15580	15580	15600	15580	9
397	20250114	135200	123876070	15600	15580	15600	15580	50
398	20250114	135100	123096570	15590	15580	15590	15580	2
399	20250114	135000	123065400	15590	15530	15590	15530	27
400	20250114	134900	122645690	15550	15550	15550	15550	103
401	20250114	134800	121044040	15580	15580	15580	15580	0
402	20250114	134700	121044040	15580	15580	15580	15580	0
403	20250114	134600	121044040	15580	15550	15580	15550	2
404	20250114	134500	121012910	15590	15590	15590	15590	0
405	20250114	134400	121012910	15590	15590	15590	15590	0
406	20250114	134300	121012910	15590	15590	15590	15590	0
407	20250114	134200	121012910	15590	15560	15590	15560	22
408	20250114	134100	120670360	15570	15570	15570	15570	0
409	20250114	134000	120670360	15570	15570	15570	15570	0
410	20250114	133900	120670360	15570	15570	15570	15570	0
411	20250114	133800	120670360	15570	15570	15570	15550	50
412	20250114	133700	119891880	15550	15550	15550	15550	1
413	20250114	133600	119876330	15570	15540	15570	15540	10
414	20250114	133500	119720800	15570	15550	15570	15530	529
415	20250114	133400	111502130	15570	15570	15570	15570	0
416	20250114	133300	111502130	15570	15570	15570	15570	0
417	20250114	133200	111502130	15570	15570	15570	15570	0
418	20250114	133100	111502130	15570	15570	15570	15570	0
419	20250114	133000	111502130	15570	15570	15570	15570	4
420	20250114	132900	111439850	15570	15570	15570	15570	37
421	20250114	132800	110863760	15550	15550	15550	15550	70
422	20250114	132700	109775260	15570	15570	15570	15570	0
423	20250114	132600	109775260	15570	15570	15570	15570	0
424	20250114	132500	109775260	15570	15570	15570	15570	0
425	20250114	132400	109775260	15570	15570	15570	15570	0
426	20250114	132300	109775260	15570	15570	15570	15570	0
427	20250114	132200	109775260	15570	15570	15570	15570	0
428	20250114	132100	109775260	15570	15570	15570	15570	0
429	20250114	132000	109775260	15570	15570	15570	15570	0
430	20250114	131900	109775260	15570	15570	15570	15570	15
431	20250114	131800	109541710	15570	15570	15570	15570	0
432	20250114	131700	109541710	15570	15570	15570	15570	0
433	20250114	131600	109541710	15570	15570	15570	15570	161
434	20250114	131500	107034940	15550	15550	15550	15550	0
435	20250114	131400	107034940	15550	15550	15550	15550	0
436	20250114	131300	107034940	15550	15550	15550	15550	0
437	20250114	131200	107034940	15550	15550	15550	15550	19
438	20250114	131100	106739490	15550	15550	15550	15550	0
439	20250114	131000	106739490	15550	15550	15550	15550	0
440	20250114	130900	106739490	15550	15550	15550	15550	0
441	20250114	130800	106739490	15550	15550	15550	15550	0
442	20250114	130700	106739490	15550	15550	15550	15550	0
443	20250114	130600	106739490	15550	15550	15550	15550	11
444	20250114	130500	106568440	15540	15540	15540	15540	0
445	20250114	130400	106568440	15540	15540	15540	15540	0
446	20250114	130300	106568440	15540	15540	15540	15540	0
447	20250114	130200	106568440	15540	15540	15540	15540	0
448	20250114	130100	106568440	15540	15550	15550	15540	64
449	20250114	130000	105573300	15550	15550	15550	15550	0
450	20250114	125900	105573300	15550	15560	15560	15550	13
451	20250114	125800	105371030	15570	15570	15570	15570	0
452	20250114	125700	105371030	15570	15570	15570	15570	0
453	20250114	125600	105371030	15570	15570	15570	15570	0
454	20250114	125500	105371030	15570	15570	15570	15570	0
455	20250114	125400	105371030	15570	15570	15570	15570	0
456	20250114	125300	105371030	15570	15570	15570	15570	0
457	20250114	125200	105371030	15570	15570	15570	15570	0
458	20250114	125100	105371030	15570	15570	15570	15570	0
459	20250114	125000	105371030	15570	15570	15570	15570	0
460	20250114	124900	105371030	15570	15570	15570	15570	0
461	20250114	124800	105371030	15570	15570	15570	15570	0
462	20250114	124700	105371030	15570	15570	15570	15570	0
463	20250114	124600	105371030	15570	15570	15570	15570	0
464	20250114	124500	105371030	15570	15570	15570	15570	0
465	20250114	124400	105371030	15570	15570	15570	15570	0
466	20250114	124300	105371030	15570	15570	15570	15570	0
467	20250114	124200	105371030	15570	15570	15570	15570	0
468	20250114	124100	105371030	15570	15570	15570	15570	0
469	20250114	124000	105371030	15570	15570	15570	15570	0
470	20250114	123900	105371030	15570	15570	15570	15570	0
471	20250114	123800	105371030	15570	15570	15570	15570	0
472	20250114	123700	105371030	15570	15570	15570	15570	1
473	20250114	123600	105355460	15570	15570	15570	15570	0
474	20250114	123500	105355460	15570	15570	15570	15570	0
475	20250114	123400	105355460	15570	15570	15570	15570	38
476	20250114	123300	104763800	15570	15570	15570	15570	0
477	20250114	123200	104763800	15570	15570	15570	15570	0
478	20250114	123100	104763800	15570	15560	15570	15560	245
479	20250114	123000	100950600	15560	15560	15560	15560	10
480	20250114	122900	100795000	15560	15560	15560	15560	0
481	20250114	122800	100795000	15560	15560	15560	15560	0
482	20250114	122700	100795000	15560	15560	15560	15560	0
483	20250114	122600	100795000	15560	15560	15560	15560	0
484	20250114	122500	100795000	15560	15560	15560	15560	3
485	20250114	122400	100748320	15560	15560	15560	15560	0
486	20250114	122300	100748320	15560	15560	15560	15560	0
487	20250114	122200	100748320	15560	15560	15560	15560	0
488	20250114	122100	100748320	15560	15560	15560	15560	0
489	20250114	122000	100748320	15560	15560	15560	15560	0
490	20250114	121900	100748320	15560	15560	15560	15560	0
491	20250114	121800	100748320	15560	15550	15560	15550	5
492	20250114	121700	100670560	15540	15540	15540	15540	0
493	20250114	121600	100670560	15540	15540	15540	15540	22
494	20250114	121500	100328680	15540	15540	15540	15540	0
495	20250114	121400	100328680	15540	15540	15540	15540	0
496	20250114	121300	100328680	15540	15530	15540	15530	22
497	20250114	121200	99986810	15540	15540	15540	15540	0
498	20250114	121100	99986810	15540	15540	15540	15540	0
499	20250114	121000	99986810	15540	15540	15540	15540	0
500	20250114	120900	99986810	15540	15530	15540	15530	2
501	20250114	120800	99955740	15540	15540	15540	15540	0
502	20250114	120700	99955740	15540	15540	15540	15540	1
503	20250114	120600	99940200	15510	15510	15510	15510	0
504	20250114	120500	99940200	15510	15510	15540	15510	9
505	20250114	120400	99800490	15530	15510	15530	15510	2
506	20250114	120300	99769450	15500	15500	15500	15500	0
507	20250114	120200	99769450	15500	15500	15500	15500	0
508	20250114	120100	99769450	15500	15500	15500	15500	0
509	20250114	120000	99769450	15500	15500	15500	15500	0
510	20250114	115900	99769450	15500	15500	15500	15500	0
511	20250114	115800	99769450	15500	15500	15500	15500	0
512	20250114	115700	99769450	15500	15500	15500	15500	0
513	20250114	115600	99769450	15500	15500	15500	15500	0
514	20250114	115500	99769450	15500	15500	15500	15500	1
515	20250114	115400	99753950	15500	15500	15500	15500	0
516	20250114	115300	99753950	15500	15500	15500	15500	0
517	20250114	115200	99753950	15500	15500	15500	15500	0
518	20250114	115100	99753950	15500	15500	15500	15500	0
519	20250114	115000	99753950	15500	15500	15500	15500	0
520	20250114	114900	99753950	15500	15500	15500	15500	0
521	20250114	114800	99753950	15500	15500	15500	15500	0
522	20250114	114700	99753950	15500	15500	15500	15500	0
523	20250114	114600	99753950	15500	15500	15500	15500	0
524	20250114	114500	99753950	15500	15500	15500	15500	0
525	20250114	114400	99753950	15500	15500	15500	15500	0
526	20250114	114300	99753950	15500	15500	15500	15500	0
527	20250114	114200	99753950	15500	15500	15500	15500	0
528	20250114	114100	99753950	15500	15500	15500	15500	0
529	20250114	114000	99753950	15500	15500	15500	15500	0
530	20250114	113900	99753950	15500	15510	15510	15500	58
531	20250114	113800	98854850	15540	15540	15540	15540	0
532	20250114	113700	98854850	15540	15540	15540	15540	0
533	20250114	113600	98854850	15540	15540	15540	15540	0
534	20250114	113500	98854850	15540	15520	15540	15520	4
535	20250114	113400	98792710	15540	15520	15540	15520	64
536	20250114	113300	97798170	15540	15540	15540	15540	0
537	20250114	113200	97798170	15540	15520	15540	15520	287
538	20250114	113100	93340060	15530	15530	15530	15530	0
539	20250114	113000	93340060	15530	15510	15530	15510	2
540	20250114	112900	93309020	15530	15530	15530	15530	0
541	20250114	112800	93309020	15530	15530	15530	15530	0
542	20250114	112700	93309020	15530	15530	15530	15530	0
543	20250114	112600	93309020	15530	15530	15530	15530	0
544	20250114	112500	93309020	15530	15530	15530	15530	0
545	20250114	112400	93309020	15530	15530	15530	15530	0
546	20250114	112300	93309020	15530	15530	15530	15530	0
547	20250114	112200	93309020	15530	15530	15530	15530	0
548	20250114	112100	93309020	15530	15530	15530	15530	0
549	20250114	112000	93309020	15530	15530	15530	15530	0
550	20250114	111900	93309020	15530	15530	15530	15530	0
551	20250114	111800	93309020	15530	15510	15530	15510	61
552	20250114	111700	92361710	15530	15530	15530	15530	0
553	20250114	111600	92361710	15530	15510	15530	15510	2
554	20250114	111500	92330670	15530	15530	15530	15530	0
555	20250114	111400	92330670	15530	15530	15530	15530	0
556	20250114	111300	92330670	15530	15530	15530	15530	0
557	20250114	111200	92330670	15530	15530	15530	15530	0
558	20250114	111100	92330670	15530	15530	15530	15530	0
559	20250114	111000	92330670	15530	15530	15530	15530	0
560	20250114	110900	92330670	15530	15530	15530	15530	0
561	20250114	110800	92330670	15530	15530	15530	15530	0
562	20250114	110700	92330670	15530	15530	15530	15530	0
563	20250114	110600	92330670	15530	15530	15530	15530	0
564	20250114	110500	92330670	15530	15530	15530	15530	0
565	20250114	110400	92330670	15530	15500	15530	15500	2
566	20250114	110300	92299640	15530	15530	15530	15530	0
567	20250114	110200	92299640	15530	15530	15530	15530	0
568	20250114	110100	92299640	15530	15500	15530	15500	3
569	20250114	110000	92253080	15530	15530	15530	15530	0
570	20250114	105900	92253080	15530	15500	15530	15500	4
571	20250114	105800	92191020	15510	15510	15510	15510	0
572	20250114	105700	92191020	15510	15510	15510	15510	138
573	20250114	105600	90050640	15510	15510	15510	15510	0
574	20250114	105500	90050640	15510	15510	15510	15510	1
575	20250114	105400	90035130	15510	15510	15510	15510	1
576	20250114	105300	90019620	15530	15530	15530	15530	0
577	20250114	105200	90019620	15530	15530	15530	15530	0
578	20250114	105100	90019620	15530	15530	15530	15530	0
579	20250114	105000	90019620	15530	15530	15530	15530	0
580	20250114	104900	90019620	15530	15520	15530	15520	3
581	20250114	104800	89973040	15530	15530	15530	15530	1
582	20250114	104700	89957510	15530	15530	15530	15530	38
583	20250114	104600	89367370	15550	15550	15550	15550	0
584	20250114	104500	89367370	15550	15550	15550	15550	0
585	20250114	104400	89367370	15550	15550	15550	15550	49
586	20250114	104300	88605420	15560	15560	15560	15560	51
587	20250114	104200	87811860	15570	15570	15570	15570	0
588	20250114	104100	87811860	15570	15570	15570	15570	10
589	20250114	104000	87656160	15570	15570	15570	15570	0
590	20250114	103900	87656160	15570	15570	15570	15570	0
591	20250114	103800	87656160	15570	15570	15570	15570	2
592	20250114	103700	87625020	15570	15600	15600	15570	121
593	20250114	103600	85738820	15600	15600	15620	15600	132
594	20250114	103500	83679600	15620	15600	15630	15590	106
595	20250114	103400	82024260	15620	15600	15630	15600	8
596	20250114	103300	81899360	15620	15610	15620	15580	15
597	20250114	103200	81665190	15580	15620	15630	15570	18
598	20250114	103100	81384440	15570	15620	15620	15570	16
599	20250114	103000	81135040	15570	15560	15630	15560	48
600	20250114	102900	80386170	15560	15560	15560	15560	2
601	20250114	102800	80355050	15590	15590	15590	15590	0
602	20250114	102700	80355050	15590	15590	15590	15590	1
603	20250114	102600	80339460	15550	15550	15550	15550	3
604	20250114	102500	80292810	15540	15540	15540	15540	1
605	20250114	102400	80277270	15550	15530	15550	15530	2
606	20250114	102300	80246190	15550	15530	15550	15530	18
607	20250114	102200	79966430	15550	15550	15550	15510	15
608	20250114	102100	79733390	15510	15510	15510	15510	28
609	20250114	102000	79299110	15510	15510	15540	15510	3
610	20250114	101900	79252550	15520	15500	15540	15500	4
611	20250114	101800	79190490	15520	15520	15540	15480	25
612	20250114	101700	78802750	15480	15480	15550	15480	64
613	20250114	101600	77809060	15530	15480	15530	15470	30
614	20250114	101500	77344690	15470	15470	15470	15470	0
615	20250114	101400	77344690	15470	15470	15470	15470	20
616	20250114	101300	77035290	15470	15470	15470	15470	0
617	20250114	101200	77035290	15470	15470	15470	15470	0
618	20250114	101100	77035290	15470	15470	15470	15470	22
619	20250114	101000	76694950	15480	15480	15480	15480	2
620	20250114	100900	76663990	15500	15500	15500	15500	0
621	20250114	100800	76663990	15500	15500	15500	15500	4
622	20250114	100700	76601990	15510	15510	15510	15510	42
623	20250114	100600	75950570	15510	15510	15510	15510	1
624	20250114	100500	75935060	15520	15520	15520	15520	0
625	20250114	100400	75935060	15520	15520	15520	15520	0
626	20250114	100300	75935060	15520	15530	15530	15520	220
627	20250114	100200	72518570	15550	15540	15580	15540	101
628	20250114	100100	70945060	15580	15580	15580	15580	0
629	20250114	100000	70945060	15580	15580	15580	15580	0
630	20250114	095900	70945060	15580	15580	15580	15580	0
631	20250114	095800	70945060	15580	15580	15580	15580	0
632	20250114	095700	70945060	15580	15580	15580	15580	0
633	20250114	095600	70945060	15580	15570	15580	15540	9
634	20250114	095500	70805080	15540	15540	15590	15540	27
635	20250114	095400	70384790	15580	15580	15580	15580	0
636	20250114	095300	70384790	15580	15580	15580	15580	1
637	20250114	095200	70369210	15580	15620	15620	15580	179
638	20250114	095100	67577420	15630	15620	15640	15620	128
639	20250114	095000	65577640	15650	15630	15650	15630	129
640	20250114	094900	63558810	15650	15630	15650	15620	13
641	20250114	094800	63355710	15620	15650	15650	15610	48
642	20250114	094700	62606310	15610	15590	15660	15590	29
643	20250114	094600	62153130	15640	15640	15650	15590	461
644	20250114	094500	54945750	15590	15580	15640	15580	1360
645	20250114	094400	33743610	15550	15580	15590	15530	24
646	20250114	094300	33370120	15530	15560	15590	15530	69
647	20250114	094200	32296230	15520	15560	15580	15520	78
648	20250114	094100	31082260	15520	15490	15560	15490	429
649	20250114	094000	24418070	15490	15490	15490	15490	7
650	20250114	093900	24309640	15490	15490	15490	15490	7
651	20250114	093800	24201210	15490	15490	15490	15490	2
652	20250114	093700	24170230	15490	15490	15490	15490	4
653	20250114	093600	24108270	15490	15490	15490	15490	3
654	20250114	093500	24061800	15490	15490	15490	15490	0
655	20250114	093400	24061800	15490	15490	15490	15490	0
656	20250114	093300	24061800	15490	15490	15490	15490	1
657	20250114	093200	24046310	15480	15480	15480	15480	1
658	20250114	093100	24030830	15480	15480	15480	15480	1
659	20250114	093000	24015350	15470	15470	15470	15470	0
660	20250114	092900	24015350	15470	15470	15470	15470	0
661	20250114	092800	24015350	15470	15470	15470	15470	0
662	20250114	092700	24015350	15470	15460	15470	15460	51
663	20250114	092600	23226390	15450	15450	15450	15450	0
664	20250114	092500	23226390	15450	15450	15450	15450	0
665	20250114	092400	23226390	15450	15450	15450	15450	60
666	20250114	092300	22299390	15450	15450	15450	15450	81
667	20250114	092200	21047940	15460	15450	15460	15440	102
668	20250114	092100	19471400	15450	15450	15450	15450	50
669	20250114	092000	18698900	15450	15450	15450	15450	0
670	20250114	091900	18698900	15450	15450	15450	15450	420
671	20250114	091800	12209900	15460	15460	15460	15460	0
672	20250114	091700	12209900	15460	15460	15460	15460	0
673	20250114	091600	12209900	15460	15460	15460	15460	2
674	20250114	091500	12178980	15460	15460	15460	15460	21
675	20250114	091400	11854320	15460	15460	15460	15460	1
676	20250114	091300	11838860	15460	15450	15460	15450	2
677	20250114	091200	11807950	15450	15440	15450	15440	25
678	20250114	091100	11421910	15430	15430	15430	15430	2
679	20250114	091000	11391050	15430	15440	15440	15430	3
680	20250114	090900	11344740	15520	15520	15520	15520	0
681	20250114	090800	11344740	15520	15520	15520	15520	176
682	20250114	090700	8613220	15520	15520	15520	15520	0
683	20250114	090600	8613220	15520	15520	15520	15520	134
684	20250114	090500	6533540	15520	15520	15520	15520	57
685	20250114	090400	5648900	15520	15520	15520	15520	66
686	20250114	090300	4624580	15520	15520	15520	15520	0
687	20250114	090200	4624580	15520	15500	15520	15500	150
688	20250114	090100	2298300	15500	15460	15500	15460	2
689	20250114	090000	2267340	15520	15420	15520	15420	147