KissMeData/111380/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	201500	210987920	16950	16950	16950	16950	425
3	20250115	201400	210987920	16950	16950	16950	16950	0
4	20250115	201300	210987920	16950	16950	16950	16950	0
5	20250115	201200	210987920	16950	16950	16950	16950	0
6	20250115	201100	210987920	16950	16950	16950	16950	0
7	20250115	201000	210987920	16950	16950	16950	16950	0
8	20250115	200900	210987920	16950	16950	16950	16950	0
9	20250115	200800	210987920	16950	16950	16950	16950	0
10	20250115	200700	210987920	16950	16950	16950	16950	0
11	20250115	200600	210987920	16950	16950	16950	16950	0
12	20250115	200500	210987920	16950	16950	16950	16950	0
13	20250115	200400	210987920	16950	16950	16950	16950	0
14	20250115	200300	210987920	16950	16950	16950	16950	0
15	20250115	200200	210987920	16950	16950	16950	16950	0
16	20250115	200100	210987920	16950	16950	16950	16950	0
17	20250115	200000	210987920	16950	16950	16950	16950	0
18	20250115	195900	210987920	16950	16950	16950	16950	0
19	20250115	195800	210987920	16950	16950	16950	16950	0
20	20250115	195700	210987920	16950	16950	16950	16950	0
21	20250115	195600	210987920	16950	16950	16950	16950	0
22	20250115	195500	210987920	16950	16950	16950	16950	0
23	20250115	195400	210987920	16950	16950	16950	16950	0
24	20250115	195300	210987920	16950	16950	16950	16950	0
25	20250115	195200	210987920	16950	16950	16950	16950	0
26	20250115	195100	210987920	16950	16950	16950	16950	0
27	20250115	195000	210987920	16950	16950	16950	16950	0
28	20250115	194900	210987920	16950	16950	16950	16950	0
29	20250115	194800	210987920	16950	16950	16950	16950	0
30	20250115	194700	210987920	16950	16950	16950	16950	0
31	20250115	194600	210987920	16950	16950	16950	16950	0
32	20250115	194500	210987920	16950	16950	16950	16950	425
33	20250115	194400	210987920	16950	16950	16950	16950	0
34	20250115	194300	210987920	16950	16950	16950	16950	0
35	20250115	194200	210987920	16950	16950	16950	16950	0
36	20250115	194100	210987920	16950	16950	16950	16950	0
37	20250115	194000	210987920	16950	16950	16950	16950	0
38	20250115	193900	210987920	16950	16950	16950	16950	0
39	20250115	193800	210987920	16950	16950	16950	16950	0
40	20250115	193700	210987920	16950	16950	16950	16950	0
41	20250115	193600	210987920	16950	16950	16950	16950	0
42	20250115	193500	210987920	16950	16950	16950	16950	0
43	20250115	193400	210987920	16950	16950	16950	16950	0
44	20250115	193300	210987920	16950	16950	16950	16950	0
45	20250115	193200	210987920	16950	16950	16950	16950	0
46	20250115	193100	210987920	16950	16950	16950	16950	0
47	20250115	193000	210987920	16950	16950	16950	16950	0
48	20250115	192900	210987920	16950	16950	16950	16950	0
49	20250115	192800	210987920	16950	16950	16950	16950	0
50	20250115	192700	210987920	16950	16950	16950	16950	0
51	20250115	192600	210987920	16950	16950	16950	16950	0
52	20250115	192500	210987920	16950	16950	16950	16950	0
53	20250115	192400	210987920	16950	16950	16950	16950	0
54	20250115	192300	210987920	16950	16950	16950	16950	0
55	20250115	192200	210987920	16950	16950	16950	16950	0
56	20250115	192100	210987920	16950	16950	16950	16950	0
57	20250115	192000	210987920	16950	16950	16950	16950	0
58	20250115	191900	210987920	16950	16950	16950	16950	0
59	20250115	191800	210987920	16950	16950	16950	16950	0
60	20250115	191700	210987920	16950	16950	16950	16950	0
61	20250115	191600	210987920	16950	16950	16950	16950	0
62	20250115	191500	210987920	16950	16950	16950	16950	425
63	20250115	191400	210987920	16950	16950	16950	16950	0
64	20250115	191300	210987920	16950	16950	16950	16950	0
65	20250115	191200	210987920	16950	16950	16950	16950	0
66	20250115	191100	210987920	16950	16950	16950	16950	0
67	20250115	191000	210987920	16950	16950	16950	16950	0
68	20250115	190900	210987920	16950	16950	16950	16950	0
69	20250115	190800	210987920	16950	16950	16950	16950	0
70	20250115	190700	210987920	16950	16950	16950	16950	0
71	20250115	190600	210987920	16950	16950	16950	16950	0
72	20250115	190500	210987920	16950	16950	16950	16950	0
73	20250115	190400	210987920	16950	16950	16950	16950	0
74	20250115	190300	210987920	16950	16950	16950	16950	0
75	20250115	190200	210987920	16950	16950	16950	16950	0
76	20250115	190100	210987920	16950	16950	16950	16950	0
77	20250115	190000	210987920	16950	16950	16950	16950	0
78	20250115	185900	210987920	16950	16950	16950	16950	0
79	20250115	185800	210987920	16950	16950	16950	16950	0
80	20250115	185700	210987920	16950	16950	16950	16950	0
81	20250115	185600	210987920	16950	16950	16950	16950	0
82	20250115	185500	210987920	16950	16950	16950	16950	0
83	20250115	185400	210987920	16950	16950	16950	16950	0
84	20250115	185300	210987920	16950	16950	16950	16950	0
85	20250115	185200	210987920	16950	16950	16950	16950	0
86	20250115	185100	210987920	16950	16950	16950	16950	0
87	20250115	185000	210987920	16950	16950	16950	16950	0
88	20250115	184900	210987920	16950	16950	16950	16950	0
89	20250115	184800	210987920	16950	16950	16950	16950	0
90	20250115	184700	210987920	16950	16950	16950	16950	0
91	20250115	184600	210987920	16950	16950	16950	16950	0
92	20250115	184500	210987920	16950	16950	16950	16950	425
93	20250115	184400	210987920	16950	16950	16950	16950	0
94	20250115	184300	210987920	16950	16950	16950	16950	0
95	20250115	184200	210987920	16950	16950	16950	16950	0
96	20250115	184100	210987920	16950	16950	16950	16950	0
97	20250115	184000	210987920	16950	16950	16950	16950	0
98	20250115	183900	210987920	16950	16950	16950	16950	0
99	20250115	183800	210987920	16950	16950	16950	16950	0
100	20250115	183700	210987920	16950	16950	16950	16950	0
101	20250115	183600	210987920	16950	16950	16950	16950	0
102	20250115	183500	210987920	16950	16950	16950	16950	0
103	20250115	183400	210987920	16950	16950	16950	16950	0
104	20250115	183300	210987920	16950	16950	16950	16950	0
105	20250115	183200	210987920	16950	16950	16950	16950	0
106	20250115	183100	210987920	16950	16950	16950	16950	0
107	20250115	183000	210987920	16950	16950	16950	16950	0
108	20250115	182900	210987920	16950	16950	16950	16950	0
109	20250115	182800	210987920	16950	16950	16950	16950	0
110	20250115	182700	210987920	16950	16950	16950	16950	0
111	20250115	182600	210987920	16950	16950	16950	16950	0
112	20250115	182500	210987920	16950	16950	16950	16950	0
113	20250115	182400	210987920	16950	16950	16950	16950	0
114	20250115	182300	210987920	16950	16950	16950	16950	0
115	20250115	182200	210987920	16950	16950	16950	16950	0
116	20250115	182100	210987920	16950	16950	16950	16950	0
117	20250115	182000	210987920	16950	16950	16950	16950	0
118	20250115	181900	210987920	16950	16950	16950	16950	0
119	20250115	181800	210987920	16950	16950	16950	16950	0
120	20250115	181700	210987920	16950	16950	16950	16950	0
121	20250115	181600	210987920	16950	16950	16950	16950	0
122	20250115	181500	210987920	16950	16950	16950	16950	425
123	20250115	181400	210987920	16950	16950	16950	16950	0
124	20250115	181300	210987920	16950	16950	16950	16950	0
125	20250115	181200	210987920	16950	16950	16950	16950	0
126	20250115	181100	210987920	16950	16950	16950	16950	0
127	20250115	181000	210987920	16950	16950	16950	16950	0
128	20250115	180900	210987920	16950	16950	16950	16950	0
129	20250115	180800	210987920	16950	16950	16950	16950	0
130	20250115	180700	210987920	16950	16950	16950	16950	0
131	20250115	180600	210987920	16950	16950	16950	16950	0
132	20250115	180500	210987920	16950	16950	16950	16950	0
133	20250115	180400	210987920	16950	16950	16950	16950	0
134	20250115	180300	210987920	16950	16950	16950	16950	0
135	20250115	180200	210987920	16950	16950	16950	16950	0
136	20250115	180100	210987920	16950	16950	16950	16950	0
137	20250115	180000	210987920	16950	16950	16950	16950	0
138	20250115	175900	210987920	16950	16950	16950	16950	0
139	20250115	175800	210987920	16950	16950	16950	16950	0
140	20250115	175700	210987920	16950	16950	16950	16950	0
141	20250115	175600	210987920	16950	16950	16950	16950	0
142	20250115	175500	210987920	16950	16950	16950	16950	0
143	20250115	175400	210987920	16950	16950	16950	16950	0
144	20250115	175300	210987920	16950	16950	16950	16950	0
145	20250115	175200	210987920	16950	16950	16950	16950	0
146	20250115	175100	210987920	16950	16950	16950	16950	0
147	20250115	175000	210987920	16950	16950	16950	16950	0
148	20250115	174900	210987920	16950	16950	16950	16950	0
149	20250115	174800	210987920	16950	16950	16950	16950	0
150	20250115	174700	210987920	16950	16950	16950	16950	0
151	20250115	174600	210987920	16950	16950	16950	16950	0
152	20250115	174500	210987920	16950	16950	16950	16950	425
153	20250115	174400	210987920	16950	16950	16950	16950	0
154	20250115	174300	210987920	16950	16950	16950	16950	0
155	20250115	174200	210987920	16950	16950	16950	16950	0
156	20250115	174100	210987920	16950	16950	16950	16950	0
157	20250115	174000	210987920	16950	16950	16950	16950	0
158	20250115	173900	210987920	16950	16950	16950	16950	0
159	20250115	173800	210987920	16950	16950	16950	16950	0
160	20250115	173700	210987920	16950	16950	16950	16950	0
161	20250115	173600	210987920	16950	16950	16950	16950	0
162	20250115	173500	210987920	16950	16950	16950	16950	0
163	20250115	173400	210987920	16950	16950	16950	16950	0
164	20250115	173300	210987920	16950	16950	16950	16950	0
165	20250115	173200	210987920	16950	16950	16950	16950	0
166	20250115	173100	210987920	16950	16950	16950	16950	0
167	20250115	173000	210987920	16950	16950	16950	16950	0
168	20250115	172900	210987920	16950	16950	16950	16950	0
169	20250115	172800	210987920	16950	16950	16950	16950	0
170	20250115	172700	210987920	16950	16950	16950	16950	0
171	20250115	172600	210987920	16950	16950	16950	16950	0
172	20250115	172500	210987920	16950	16950	16950	16950	0
173	20250115	172400	210987920	16950	16950	16950	16950	0
174	20250115	172300	210987920	16950	16950	16950	16950	0
175	20250115	172200	210987920	16950	16950	16950	16950	0
176	20250115	172100	210987920	16950	16950	16950	16950	0
177	20250115	172000	210987920	16950	16950	16950	16950	0
178	20250115	171900	210987920	16950	16950	16950	16950	0
179	20250115	171800	210987920	16950	16950	16950	16950	0
180	20250115	171700	210987920	16950	16950	16950	16950	0
181	20250115	171600	210987920	16950	16950	16950	16950	0
182	20250115	171500	210987920	16950	16950	16950	16950	425
183	20250115	171400	210987920	16950	16950	16950	16950	0
184	20250115	171300	210987920	16950	16950	16950	16950	0
185	20250115	171200	210987920	16950	16950	16950	16950	0
186	20250115	171100	210987920	16950	16950	16950	16950	0
187	20250115	171000	210987920	16950	16950	16950	16950	0
188	20250115	170900	210987920	16950	16950	16950	16950	0
189	20250115	170800	210987920	16950	16950	16950	16950	0
190	20250115	170700	210987920	16950	16950	16950	16950	0
191	20250115	170600	210987920	16950	16950	16950	16950	0
192	20250115	170500	210987920	16950	16950	16950	16950	0
193	20250115	170400	210987920	16950	16950	16950	16950	0
194	20250115	170300	210987920	16950	16950	16950	16950	0
195	20250115	170200	210987920	16950	16950	16950	16950	0
196	20250115	170100	210987920	16950	16950	16950	16950	0
197	20250115	170000	210987920	16950	16950	16950	16950	0
198	20250115	165900	210987920	16950	16950	16950	16950	0
199	20250115	165800	210987920	16950	16950	16950	16950	0
200	20250115	165700	210987920	16950	16950	16950	16950	0
201	20250115	165600	210987920	16950	16950	16950	16950	0
202	20250115	165500	210987920	16950	16950	16950	16950	0
203	20250115	165400	210987920	16950	16950	16950	16950	0
204	20250115	165300	210987920	16950	16950	16950	16950	0
205	20250115	165200	210987920	16950	16950	16950	16950	0
206	20250115	165100	210987920	16950	16950	16950	16950	0
207	20250115	165000	210987920	16950	16950	16950	16950	0
208	20250115	164900	210987920	16950	16950	16950	16950	0
209	20250115	164800	210987920	16950	16950	16950	16950	0
210	20250115	164700	210987920	16950	16950	16950	16950	0
211	20250115	164600	210987920	16950	16950	16950	16950	0
212	20250115	164500	210987920	16950	16950	16950	16950	425
213	20250115	164400	210987920	16950	16950	16950	16950	0
214	20250115	164300	210987920	16950	16950	16950	16950	0
215	20250115	164200	210987920	16950	16950	16950	16950	0
216	20250115	164100	210987920	16950	16950	16950	16950	0
217	20250115	164000	210987920	16950	16950	16950	16950	0
218	20250115	163900	210987920	16950	16950	16950	16950	0
219	20250115	163800	210987920	16950	16950	16950	16950	0
220	20250115	163700	210987920	16950	16950	16950	16950	0
221	20250115	163600	210987920	16950	16950	16950	16950	0
222	20250115	163500	210987920	16950	16950	16950	16950	0
223	20250115	163400	210987920	16950	16950	16950	16950	0
224	20250115	163300	210987920	16950	16950	16950	16950	0
225	20250115	163200	210987920	16950	16950	16950	16950	0
226	20250115	163100	210987920	16950	16950	16950	16950	0
227	20250115	163000	210987920	16950	16950	16950	16950	0
228	20250115	162900	210987920	16950	16950	16950	16950	0
229	20250115	162800	210987920	16950	16950	16950	16950	0
230	20250115	162700	210987920	16950	16950	16950	16950	0
231	20250115	162600	210987920	16950	16950	16950	16950	0
232	20250115	162500	210987920	16950	16950	16950	16950	0
233	20250115	162400	210987920	16950	16950	16950	16950	0
234	20250115	162300	210987920	16950	16950	16950	16950	0
235	20250115	162200	210987920	16950	16950	16950	16950	0
236	20250115	162100	210987920	16950	16950	16950	16950	0
237	20250115	162000	210987920	16950	16950	16950	16950	0
238	20250115	161900	210987920	16950	16950	16950	16950	0
239	20250115	161800	210987920	16950	16950	16950	16950	0
240	20250115	161700	210987920	16950	16950	16950	16950	0
241	20250115	161600	210987920	16950	16950	16950	16950	0
242	20250115	161500	210987920	16950	16950	16950	16950	425
243	20250115	161400	210987920	16950	16950	16950	16950	0
244	20250115	161300	210987920	16950	16950	16950	16950	0
245	20250115	161200	210987920	16950	16950	16950	16950	0
246	20250115	161100	210987920	16950	16950	16950	16950	0
247	20250115	161000	210987920	16950	16950	16950	16950	0
248	20250115	160900	210987920	16950	16950	16950	16950	0
249	20250115	160800	210987920	16950	16950	16950	16950	0
250	20250115	160700	210987920	16950	16950	16950	16950	0
251	20250115	160600	210987920	16950	16950	16950	16950	0
252	20250115	160500	210987920	16950	16950	16950	16950	0
253	20250115	160400	210987920	16950	16950	16950	16950	0
254	20250115	160300	210987920	16950	16950	16950	16950	0
255	20250115	160200	210987920	16950	16950	16950	16950	0
256	20250115	160100	210987920	16950	16950	16950	16950	0
257	20250115	160000	210987920	16950	16950	16950	16950	0
258	20250115	155900	210987920	16950	16950	16950	16950	0
259	20250115	155800	210987920	16950	16950	16950	16950	0
260	20250115	155700	210987920	16950	16950	16950	16950	0
261	20250115	155600	210987920	16950	16950	16950	16950	0
262	20250115	155500	210987920	16950	16950	16950	16950	0
263	20250115	155400	210987920	16950	16950	16950	16950	0
264	20250115	155300	210987920	16950	16950	16950	16950	0
265	20250115	155200	210987920	16950	16950	16950	16950	0
266	20250115	155100	210987920	16950	16950	16950	16950	0
267	20250115	155000	210987920	16950	16950	16950	16950	0
268	20250115	154900	210987920	16950	16950	16950	16950	0
269	20250115	154800	210987920	16950	16950	16950	16950	0
270	20250115	154700	210987920	16950	16950	16950	16950	0
271	20250115	154600	210987920	16950	16950	16950	16950	0
272	20250115	154500	210987920	16950	16950	16950	16950	425
273	20250115	154400	210987920	16950	16950	16950	16950	0
274	20250115	154300	210987920	16950	16950	16950	16950	0
275	20250115	154200	210987920	16950	16950	16950	16950	0
276	20250115	154100	210987920	16950	16950	16950	16950	0
277	20250115	154000	210987920	16950	16950	16950	16950	0
278	20250115	153900	210987920	16950	16950	16950	16950	0
279	20250115	153800	210987920	16950	16950	16950	16950	0
280	20250115	153700	210987920	16950	16950	16950	16950	0
281	20250115	153600	210987920	16950	16950	16950	16950	0
282	20250115	153500	210987920	16950	16950	16950	16950	0
283	20250115	153400	210987920	16950	16950	16950	16950	0
284	20250115	153300	210987920	16950	16950	16950	16950	0
285	20250115	153200	210987920	16950	16950	16950	16950	0
286	20250115	153100	210987920	16950	16950	16950	16950	0
287	20250115	153000	210987920	16950	16950	16950	16950	425
288	20250115	152900	203784170	16910	16910	16910	16910	0
289	20250115	152800	203784170	16910	16910	16910	16910	0
290	20250115	152700	203784170	16910	16910	16910	16910	0
291	20250115	152600	203784170	16910	16910	16910	16910	0
292	20250115	152500	203784170	16910	16910	16910	16910	0
293	20250115	152400	203784170	16910	16910	16910	16910	0
294	20250115	152300	203784170	16910	16910	16910	16910	0
295	20250115	152200	203784170	16910	16910	16910	16910	0
296	20250115	152100	203784170	16910	16910	16910	16910	0
297	20250115	152000	203784170	16910	16910	16910	16910	0
298	20250115	151900	203784170	16910	16920	16920	16910	16
299	20250115	151800	203513530	16890	16880	16890	16880	18
300	20250115	151700	203209610	16860	16860	16860	16860	0
301	20250115	151600	203209610	16860	16860	16860	16860	0
302	20250115	151500	203209610	16860	16860	16940	16850	249
303	20250115	151400	198997460	16870	16870	16870	16870	0
304	20250115	151300	198997460	16870	16870	16870	16860	24
305	20250115	151200	198592650	16870	16870	16870	16870	8
306	20250115	151100	198457690	16870	16870	16870	16870	8
307	20250115	151000	198322730	16870	16870	16870	16870	8
308	20250115	150900	198187770	16910	16910	16910	16910	32
309	20250115	150800	197646650	16930	16900	16930	16900	106
310	20250115	150700	195852810	16900	16870	16900	16870	35
311	20250115	150600	195261830	16830	16830	16830	16830	0
312	20250115	150500	195261830	16830	16830	16830	16830	8
313	20250115	150400	195127190	16820	16820	16820	16820	8
314	20250115	150300	194992630	16870	16870	16870	16870	0
315	20250115	150200	194992630	16870	16820	16870	16820	36
316	20250115	150100	194385950	16810	16810	16810	16810	7
317	20250115	150000	194268280	16810	16810	16810	16810	10
318	20250115	145900	194100180	16860	16810	16860	16810	46
319	20250115	145800	193325880	16810	16810	16810	16810	7
320	20250115	145700	193208210	16820	16820	16820	16820	0
321	20250115	145600	193208210	16820	16820	16820	16820	8
322	20250115	145500	193073650	16820	16820	16820	16820	108
323	20250115	145400	191257090	16820	16820	16820	16820	7
324	20250115	145300	191139350	16820	16860	16860	16820	500
325	20250115	145200	182723300	16920	16900	16920	16900	76
326	20250115	145100	181437640	16910	16900	16910	16890	78
327	20250115	145000	180118950	16890	16840	16890	16840	18
328	20250115	144900	179815330	16880	16880	16880	16880	0
329	20250115	144800	179815330	16880	16880	16880	16880	10
330	20250115	144700	179646530	16870	16870	16870	16870	7
331	20250115	144600	179528440	16870	16870	16870	16870	26
332	20250115	144500	179089820	16880	16880	16880	16880	0
333	20250115	144400	179089820	16880	16880	16880	16880	61
334	20250115	144300	178060140	16880	16860	16880	16860	65
335	20250115	144200	176963360	16860	16860	16860	16860	7
336	20250115	144100	176845340	16850	16850	16850	16850	0
337	20250115	144000	176845340	16850	16850	16850	16850	8
338	20250115	143900	176710540	16850	16850	16850	16850	0
339	20250115	143800	176710540	16850	16840	16850	16840	28
340	20250115	143700	176238920	16820	16820	16820	16820	26
341	20250115	143600	175801600	16820	16820	16830	16820	27
342	20250115	143500	175347360	16820	16820	16820	16820	8
343	20250115	143400	175212800	16820	16820	16820	16820	8
344	20250115	143300	175078240	16820	16820	16820	16820	7
345	20250115	143200	174960500	16820	16820	16820	16820	0
346	20250115	143100	174960500	16820	16820	16820	16820	8
347	20250115	143000	174825940	16820	16820	16820	16820	7
348	20250115	142900	174708200	16820	16820	16820	16820	0
349	20250115	142800	174708200	16820	16820	16820	16820	26
350	20250115	142700	174270880	16830	16810	16830	16810	27
351	20250115	142600	173816970	16820	16820	16820	16820	0
352	20250115	142500	173816970	16820	16810	16820	16810	37
353	20250115	142400	173194890	16810	16810	16810	16810	0
354	20250115	142300	173194890	16810	16810	16810	16810	17
355	20250115	142200	172909120	16810	16810	16810	16810	8
356	20250115	142100	172774640	16820	16820	16820	16810	28
357	20250115	142000	172303880	16820	16820	16820	16820	7
358	20250115	141900	172186140	16820	16820	16820	16820	8
359	20250115	141800	172051580	16810	16810	16810	16810	7
360	20250115	141700	171933910	16830	16830	16830	16830	0
361	20250115	141600	171933910	16830	16820	16830	16820	16
362	20250115	141500	171664710	16820	16820	16820	16820	5
363	20250115	141400	171580610	16810	16820	16820	16810	13
364	20250115	141300	171362030	16820	16830	16830	16820	28
365	20250115	141200	170890940	16830	16830	16830	16830	8
366	20250115	141100	170756300	16830	16820	16830	16820	22
367	20250115	141000	170386140	16810	16810	16810	16810	8
368	20250115	140900	170251660	16830	16810	16830	16810	28
369	20250115	140800	169780780	16830	16830	16830	16830	3
370	20250115	140700	169730290	16830	16830	16830	16830	7
371	20250115	140600	169612480	16840	16840	16840	16840	25
372	20250115	140500	169191480	16830	16830	16830	16830	18
373	20250115	140400	168888540	16830	16830	16830	16830	8
374	20250115	140300	168753900	16830	16830	16830	16830	8
375	20250115	140200	168619260	16830	16830	16830	16830	7
376	20250115	140100	168501450	16920	16920	16920	16920	0
377	20250115	140000	168501450	16920	16920	16920	16920	18
378	20250115	135900	168196890	16910	16910	16910	16910	8
379	20250115	135800	168061610	16840	16820	16840	16820	20
380	20250115	135700	167724980	16830	16830	16830	16830	17
381	20250115	135600	167438870	16830	16830	16830	16830	8
382	20250115	135500	167304230	16830	16830	16830	16830	17
383	20250115	135400	167018120	16830	16810	16830	16810	16
384	20250115	135300	166749000	16810	16810	16810	16810	18
385	20250115	135200	166446420	16810	16810	16810	16810	0
386	20250115	135100	166446420	16810	16810	16810	16810	26
387	20250115	135000	166009360	16810	16810	16810	16810	0
388	20250115	134900	166009360	16810	16810	16810	16810	24
389	20250115	134800	165605920	16820	16860	16860	16820	1053
390	20250115	134700	147858810	16860	16860	16860	16860	8
391	20250115	134600	147723930	16860	16860	16860	16860	7
392	20250115	134500	147605910	16860	16860	16860	16860	0
393	20250115	134400	147605910	16860	16860	16860	16860	37
394	20250115	134300	146982090	16860	16860	16860	16860	7
395	20250115	134200	146864070	16860	16860	16860	16860	29
396	20250115	134100	146375130	16860	16860	16860	16860	10
397	20250115	134000	146206530	16860	16860	16860	16860	78
398	20250115	133900	144891450	16860	16860	16860	16860	28
399	20250115	133800	144419370	16860	16870	16870	16860	58
400	20250115	133700	143440990	16880	16880	16880	16880	14
401	20250115	133600	143204670	16880	16880	16880	16880	7
402	20250115	133500	143086510	16890	16890	16890	16890	21
403	20250115	133400	142731820	16890	16890	16890	16890	17
404	20250115	133300	142444690	16890	16890	16890	16890	0
405	20250115	133200	142444690	16890	16890	16890	16890	18
406	20250115	133100	142140670	16890	16900	16900	16890	15
407	20250115	133000	141887260	16890	16890	16890	16890	0
408	20250115	132900	141887260	16890	16890	16890	16890	16
409	20250115	132800	141617020	16890	16890	16890	16890	27
410	20250115	132700	141160990	16910	16910	16910	16910	0
411	20250115	132600	141160990	16910	16920	16920	16910	557
412	20250115	132500	131737730	16920	16930	16930	16920	178
413	20250115	132400	128724300	16930	16930	16930	16930	0
414	20250115	132300	128724300	16930	16930	16930	16930	0
415	20250115	132200	128724300	16930	16930	16930	16930	8
416	20250115	132100	128588860	16930	16930	16930	16930	20
417	20250115	132000	128250260	16930	16930	16930	16930	0
418	20250115	131900	128250260	16930	16930	16930	16930	19
419	20250115	131800	127928590	16930	16930	16930	16930	10
420	20250115	131700	127759290	16930	16930	16930	16930	0
421	20250115	131600	127759290	16930	16930	16930	16930	10
422	20250115	131500	127589990	16950	16950	16950	16950	0
423	20250115	131400	127589990	16950	16950	16950	16950	1
424	20250115	131300	127573040	16950	16950	16950	16950	0
425	20250115	131200	127573040	16950	16950	16950	16950	11
426	20250115	131100	127386590	16950	16950	16950	16950	107
427	20250115	131000	125572940	16950	16950	16950	16950	0
428	20250115	130900	125572940	16950	16950	16950	16950	20
429	20250115	130800	125233940	16950	16950	16950	16950	0
430	20250115	130700	125233940	16950	16950	16950	16950	11
431	20250115	130600	125047490	16950	16950	16950	16950	0
432	20250115	130500	125047490	16950	16950	16950	16950	10
433	20250115	130400	124877990	16950	16950	16950	16950	0
434	20250115	130300	124877990	16950	16950	16950	16950	20
435	20250115	130200	124538990	16950	16950	16950	16950	20
436	20250115	130100	124199990	16950	16950	16950	16950	0
437	20250115	130000	124199990	16950	16950	16950	16950	11
438	20250115	125900	124013540	16950	16950	16950	16950	0
439	20250115	125800	124013540	16950	16950	16950	16950	10
440	20250115	125700	123844040	16950	16950	16950	16950	0
441	20250115	125600	123844040	16950	16950	16950	16950	0
442	20250115	125500	123844040	16950	16950	16950	16950	20
443	20250115	125400	123505040	16950	16950	16950	16950	0
444	20250115	125300	123505040	16950	16950	16950	16950	10
445	20250115	125200	123335540	16950	16950	16950	16950	0
446	20250115	125100	123335540	16950	16950	16950	16950	10
447	20250115	125000	123166040	16960	16960	16960	16960	0
448	20250115	124900	123166040	16960	16960	16960	16960	0
449	20250115	124800	123166040	16960	16960	16960	16960	40
450	20250115	124700	122487640	16950	16950	16950	16950	21
451	20250115	124600	122131690	16950	16950	16950	16950	0
452	20250115	124500	122131690	16950	16940	16950	16940	60
453	20250115	124400	121114790	16930	16930	16930	16930	10
454	20250115	124300	120945490	16940	16940	16940	16940	0
455	20250115	124200	120945490	16940	16940	16940	16940	54
456	20250115	124100	120030730	16930	16930	16930	16930	0
457	20250115	124000	120030730	16930	16930	16930	16930	0
458	20250115	123900	120030730	16930	16930	16930	16930	0
459	20250115	123800	120030730	16930	16930	16930	16930	0
460	20250115	123700	120030730	16930	16930	16930	16930	15
461	20250115	123600	119776780	16930	16930	16930	16930	0
462	20250115	123500	119776780	16930	16930	16930	16930	10
463	20250115	123400	119607480	16930	16930	16930	16930	0
464	20250115	123300	119607480	16930	16930	16930	16930	20
465	20250115	123200	119268880	16940	16940	16940	16940	6
466	20250115	123100	119167240	16940	16940	16940	16940	0
467	20250115	123000	119167240	16940	16940	16940	16940	10
468	20250115	122900	118997840	16950	16950	16950	16950	0
469	20250115	122800	118997840	16950	16950	16950	16950	0
470	20250115	122700	118997840	16950	16950	16950	16950	0
471	20250115	122600	118997840	16950	16950	16950	16950	10
472	20250115	122500	118828340	16950	16950	16950	16950	0
473	20250115	122400	118828340	16950	16950	16950	16950	21
474	20250115	122300	118472390	16940	16930	16940	16930	22
475	20250115	122200	118099910	16940	16940	16940	16940	24
476	20250115	122100	117693350	16940	16940	16940	16940	10
477	20250115	122000	117523950	16940	16940	16940	16940	0
478	20250115	121900	117523950	16940	16940	16940	16940	0
479	20250115	121800	117523950	16940	16940	16940	16940	0
480	20250115	121700	117523950	16940	16940	16940	16940	0
481	20250115	121600	117523950	16940	16930	16940	16930	31
482	20250115	121500	116999010	16930	16930	16930	16930	0
483	20250115	121400	116999010	16930	16930	16930	16930	20
484	20250115	121300	116660410	16930	16930	16930	16930	0
485	20250115	121200	116660410	16930	16930	16930	16930	10
486	20250115	121100	116491110	16940	16940	16940	16940	130
487	20250115	121000	114288910	16940	16940	16940	16940	10
488	20250115	120900	114119510	16950	16950	16950	16950	20
489	20250115	120800	113780510	16970	16970	16970	16970	40
490	20250115	120700	113101710	16970	16970	16970	16970	0
491	20250115	120600	113101710	16970	16970	16970	16970	0
492	20250115	120500	113101710	16970	16970	16970	16970	0
493	20250115	120400	113101710	16970	16970	16970	16970	0
494	20250115	120300	113101710	16970	16970	16970	16970	0
495	20250115	120200	113101710	16970	16970	16970	16970	4
496	20250115	120100	113033830	16960	16960	16960	16960	19
497	20250115	120000	112711590	16950	16950	16950	16950	21
498	20250115	115900	112355640	16960	16950	16960	16950	8
499	20250115	115800	112220030	16950	16940	16950	16940	13
500	20250115	115700	111999780	16990	16990	16990	16990	0
501	20250115	115600	111999780	16990	16990	16990	16990	0
502	20250115	115500	111999780	16990	16990	16990	16990	0
503	20250115	115400	111999780	16990	16990	16990	16990	0
504	20250115	115300	111999780	16990	16990	16990	16990	0
505	20250115	115200	111999780	16990	16990	16990	16990	0
506	20250115	115100	111999780	16990	16990	16990	16990	10
507	20250115	115000	111829880	16990	16990	16990	16990	0
508	20250115	114900	111829880	16990	16990	16990	16990	11
509	20250115	114800	111642990	16970	16970	16970	16970	0
510	20250115	114700	111642990	16970	16960	16970	16960	50
511	20250115	114600	110794890	16960	16960	16960	16960	20
512	20250115	114500	110455690	16960	16960	16960	16960	0
513	20250115	114400	110455690	16960	16960	16960	16960	10
514	20250115	114300	110286090	16970	16970	16970	16970	0
515	20250115	114200	110286090	16970	16970	16970	16970	0
516	20250115	114100	110286090	16970	16970	16970	16970	0
517	20250115	114000	110286090	16970	16970	16970	16970	0
518	20250115	113900	110286090	16970	16970	16970	16970	10
519	20250115	113800	110116390	16960	17010	17020	16960	216
520	20250115	113700	106441210	17010	17000	17010	17000	72
521	20250115	113600	105216900	16990	16930	16990	16910	907
522	20250115	113500	89866620	16910	16910	16910	16910	10
523	20250115	113400	89697520	16910	16910	16910	16910	0
524	20250115	113300	89697520	16910	16910	16910	16910	10
525	20250115	113200	89528420	16910	16910	16910	16910	0
526	20250115	113100	89528420	16910	16910	16910	16910	10
527	20250115	113000	89359320	16910	16910	16910	16910	0
528	20250115	112900	89359320	16910	16910	16910	16910	115
529	20250115	112800	87414670	16900	16900	16900	16900	0
530	20250115	112700	87414670	16900	16900	16900	16900	0
531	20250115	112600	87414670	16900	16900	16900	16900	18
532	20250115	112500	87110470	16890	16890	16890	16890	60
533	20250115	112400	86097070	16890	16890	16890	16890	11
534	20250115	112300	85911280	16890	16890	16890	16890	1
535	20250115	112200	85894390	16890	16890	16890	16890	9
536	20250115	112100	85742380	16890	16890	16890	16890	10
537	20250115	112000	85573480	16900	16900	16900	16900	0
538	20250115	111900	85573480	16900	16900	16900	16890	22
539	20250115	111800	85201780	16880	16880	16880	16880	7
540	20250115	111700	85083620	16880	16870	16880	16870	22
541	20250115	111600	84712470	16870	16870	16870	16870	0
542	20250115	111500	84712470	16870	16880	16880	16870	22
543	20250115	111400	84341310	16860	16860	16860	16860	10
544	20250115	111300	84172710	16880	16880	16880	16880	0
545	20250115	111200	84172710	16880	16880	16880	16880	15
546	20250115	111100	83919510	16880	16880	16880	16880	0
547	20250115	111000	83919510	16880	16880	16880	16880	2
548	20250115	110900	83885750	16880	16880	16880	16880	0
549	20250115	110800	83885750	16880	16880	16880	16880	10
550	20250115	110700	83716950	16970	16970	16970	16970	0
551	20250115	110600	83716950	16970	16970	16970	16970	0
552	20250115	110500	83716950	16970	16880	16970	16880	19
553	20250115	110400	83395510	16980	16980	16980	16980	0
554	20250115	110300	83395510	16980	16980	16980	16980	0
555	20250115	110200	83395510	16980	16980	16980	16980	0
556	20250115	110100	83395510	16980	16900	16980	16880	56
557	20250115	110000	82448690	16990	16990	16990	16990	0
558	20250115	105900	82448690	16990	16990	16990	16990	10
559	20250115	105800	82278790	17000	17000	17000	17000	0
560	20250115	105700	82278790	17000	17000	17000	17000	0
561	20250115	105600	82278790	17000	16880	17000	16880	250
562	20250115	105500	78040060	16850	16850	16850	16850	3
563	20250115	105400	77989510	16840	16840	16840	16840	11
564	20250115	105300	77804270	16840	16840	16840	16840	0
565	20250115	105200	77804270	16840	16840	16840	16840	53
566	20250115	105100	76911750	16840	16840	16840	16840	10
567	20250115	105000	76743350	16840	16840	16840	16840	0
568	20250115	104900	76743350	16840	16840	16840	16840	10
569	20250115	104800	76574950	16940	16940	16940	16940	0
570	20250115	104700	76574950	16940	16940	16940	16940	0
571	20250115	104600	76574950	16940	16940	16940	16940	0
572	20250115	104500	76574950	16940	16940	16940	16940	0
573	20250115	104400	76574950	16940	16940	16940	16940	0
574	20250115	104300	76574950	16940	16930	16940	16930	4
575	20250115	104200	76507200	16930	16930	16930	16930	19
576	20250115	104100	76185530	16930	16850	16930	16850	2
577	20250115	104000	76151750	16850	16840	16850	16830	40
578	20250115	103900	75478250	16830	16830	16830	16830	0
579	20250115	103800	75478250	16830	16830	16830	16830	10
580	20250115	103700	75309950	16830	16830	16830	16830	0
581	20250115	103600	75309950	16830	16830	16830	16830	10
582	20250115	103500	75141650	16830	16830	16830	16830	10
583	20250115	103400	74973350	16830	16830	16830	16830	0
584	20250115	103300	74973350	16830	16830	16830	16830	0
585	20250115	103200	74973350	16830	16830	16830	16830	0
586	20250115	103100	74973350	16830	16830	16830	16830	0
587	20250115	103000	74973350	16830	16830	16830	16830	0
588	20250115	102900	74973350	16830	16830	16830	16830	0
589	20250115	102800	74973350	16830	16820	16830	16820	11
590	20250115	102700	74788320	16820	16820	16820	16820	10
591	20250115	102600	74620120	16820	16820	16820	16820	0
592	20250115	102500	74620120	16820	16810	16820	16810	21
593	20250115	102400	74267010	16790	16790	16790	16790	0
594	20250115	102300	74267010	16790	16790	16790	16790	0
595	20250115	102200	74267010	16790	16790	16790	16790	0
596	20250115	102100	74267010	16790	16790	16790	16790	0
597	20250115	102000	74267010	16790	16790	16790	16790	13
598	20250115	101900	74048740	16790	16790	16790	16790	10
599	20250115	101800	73880840	16790	16790	16790	16790	50
600	20250115	101700	73041340	16790	16790	16790	16790	17
601	20250115	101600	72755910	16800	16800	16800	16800	0
602	20250115	101500	72755910	16800	16800	16800	16800	7
603	20250115	101400	72638310	16800	16800	16800	16800	0
604	20250115	101300	72638310	16800	16800	16800	16800	14
605	20250115	101200	72403110	16810	16810	16810	16810	4
606	20250115	101100	72335870	16810	16810	16810	16810	6
607	20250115	101000	72235010	16810	16810	16810	16810	4
608	20250115	100900	72167770	16820	16820	16820	16820	0
609	20250115	100800	72167770	16820	16800	16820	16800	22
610	20250115	100700	71797990	16790	16790	16790	16790	0
611	20250115	100600	71797990	16790	16790	16790	16790	20
612	20250115	100500	71462190	16790	16790	16790	16790	10
613	20250115	100400	71294290	16820	16820	16820	16820	0
614	20250115	100300	71294290	16820	16820	16820	16820	0
615	20250115	100200	71294290	16820	16820	16820	16820	0
616	20250115	100100	71294290	16820	16820	16820	16820	0
617	20250115	100000	71294290	16820	16820	16820	16820	21
618	20250115	095900	70941070	16830	16830	16830	16830	0
619	20250115	095800	70941070	16830	16810	16830	16810	12
620	20250115	095700	70739230	16800	16790	16800	16790	55
621	20250115	095600	69815440	16790	16790	16790	16790	49
622	20250115	095500	68992730	16800	16800	16800	16800	1
623	20250115	095400	68975930	16800	16800	16800	16800	17
624	20250115	095300	68690330	16800	16800	16800	16800	0
625	20250115	095200	68690330	16800	16800	16800	16800	10
626	20250115	095100	68522330	16800	16840	16840	16800	614
627	20250115	095000	58205580	16840	16840	16840	16840	18
628	20250115	094900	57902460	16860	16860	16860	16860	2
629	20250115	094800	57868740	16860	16860	16860	16860	0
630	20250115	094700	57868740	16860	16860	16860	16860	10
631	20250115	094600	57700140	16860	16860	16860	16860	40
632	20250115	094500	57025740	16860	16860	16860	16860	110
633	20250115	094400	55171140	16860	16860	16860	16860	0
634	20250115	094300	55171140	16860	16860	16860	16860	9
635	20250115	094200	55019400	16920	16920	16920	16920	300
636	20250115	094100	49943400	16940	16940	16940	16940	1
637	20250115	094000	49926460	16930	16930	16930	16930	10
638	20250115	093900	49757160	16930	16930	16930	16930	0
639	20250115	093800	49757160	16930	16930	16930	16930	0
640	20250115	093700	49757160	16930	16930	16930	16930	0
641	20250115	093600	49757160	16930	16930	16930	16930	0
642	20250115	093500	49757160	16930	16920	16930	16920	55
643	20250115	093400	48826110	16850	16850	16850	16850	0
644	20250115	093300	48826110	16850	16850	16850	16850	20
645	20250115	093200	48489110	16850	16850	16850	16850	0
646	20250115	093100	48489110	16850	16850	16850	16830	30
647	20250115	093000	47983810	16830	16830	16830	16830	0
648	20250115	092900	47983810	16830	16830	16830	16830	11
649	20250115	092800	47798680	16830	16830	16830	16830	1
650	20250115	092700	47781850	16830	16830	16830	16830	10
651	20250115	092600	47613550	16890	16890	16890	16890	0
652	20250115	092500	47613550	16890	16890	16890	16890	0
653	20250115	092400	47613550	16890	16890	16890	16890	0
654	20250115	092300	47613550	16890	16890	16890	16890	0
655	20250115	092200	47613550	16890	16890	16890	16890	0
656	20250115	092100	47613550	16890	16890	16890	16890	1
657	20250115	092000	47596660	16890	16890	16890	16890	0
658	20250115	091900	47596660	16890	16890	16890	16890	0
659	20250115	091800	47596660	16890	16890	16890	16890	0
660	20250115	091700	47596660	16890	16890	16890	16890	0
661	20250115	091600	47596660	16890	16890	16890	16890	0
662	20250115	091500	47596660	16890	16890	16890	16890	0
663	20250115	091400	47596660	16890	16840	16890	16800	2759
664	20250115	091300	1234830	16920	16920	16920	16920	0
665	20250115	091200	1234830	16920	16920	16920	16920	0
666	20250115	091100	1234830	16920	16920	16920	16920	0
667	20250115	091000	1234830	16920	16920	16920	16920	0
668	20250115	090900	1234830	16920	16920	16920	16920	0
669	20250115	090800	1234830	16920	16920	16920	16920	65
670	20250115	090700	135030	16920	16920	16920	16920	0
671	20250115	090600	135030	16920	16920	16920	16920	0
672	20250115	090500	135030	16920	16920	16920	16920	0
673	20250115	090400	135030	16920	16920	16920	16920	0
674	20250115	090300	135030	16920	16920	16920	16920	5
675	20250115	090200	50430	16810	16810	16810	16810	0
676	20250115	090100	50430	16810	16810	16810	16810	0
677	20250115	090000	50430	16810	16810	16810	16810	3