KissMeData/055490/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	193800	179808050	13600	13600	13600	13600	529
3	20250115	193700	179808050	13600	13600	13600	13600	0
4	20250115	193600	179808050	13600	13600	13600	13600	0
5	20250115	193500	179808050	13600	13600	13600	13600	0
6	20250115	193400	179808050	13600	13600	13600	13600	0
7	20250115	193300	179808050	13600	13600	13600	13600	0
8	20250115	193200	179808050	13600	13600	13600	13600	0
9	20250115	193100	179808050	13600	13600	13600	13600	0
10	20250115	193000	179808050	13600	13600	13600	13600	0
11	20250115	192900	179808050	13600	13600	13600	13600	0
12	20250115	192800	179808050	13600	13600	13600	13600	0
13	20250115	192700	179808050	13600	13600	13600	13600	0
14	20250115	192600	179808050	13600	13600	13600	13600	0
15	20250115	192500	179808050	13600	13600	13600	13600	0
16	20250115	192400	179808050	13600	13600	13600	13600	0
17	20250115	192300	179808050	13600	13600	13600	13600	0
18	20250115	192200	179808050	13600	13600	13600	13600	0
19	20250115	192100	179808050	13600	13600	13600	13600	0
20	20250115	192000	179808050	13600	13600	13600	13600	0
21	20250115	191900	179808050	13600	13600	13600	13600	0
22	20250115	191800	179808050	13600	13600	13600	13600	0
23	20250115	191700	179808050	13600	13600	13600	13600	0
24	20250115	191600	179808050	13600	13600	13600	13600	0
25	20250115	191500	179808050	13600	13600	13600	13600	0
26	20250115	191400	179808050	13600	13600	13600	13600	0
27	20250115	191300	179808050	13600	13600	13600	13600	0
28	20250115	191200	179808050	13600	13600	13600	13600	0
29	20250115	191100	179808050	13600	13600	13600	13600	0
30	20250115	191000	179808050	13600	13600	13600	13600	0
31	20250115	190900	179808050	13600	13600	13600	13600	0
32	20250115	190800	179808050	13600	13600	13600	13600	529
33	20250115	190700	179808050	13600	13600	13600	13600	0
34	20250115	190600	179808050	13600	13600	13600	13600	0
35	20250115	190500	179808050	13600	13600	13600	13600	0
36	20250115	190400	179808050	13600	13600	13600	13600	0
37	20250115	190300	179808050	13600	13600	13600	13600	0
38	20250115	190200	179808050	13600	13600	13600	13600	0
39	20250115	190100	179808050	13600	13600	13600	13600	0
40	20250115	190000	179808050	13600	13600	13600	13600	0
41	20250115	185900	179808050	13600	13600	13600	13600	0
42	20250115	185800	179808050	13600	13600	13600	13600	0
43	20250115	185700	179808050	13600	13600	13600	13600	0
44	20250115	185600	179808050	13600	13600	13600	13600	0
45	20250115	185500	179808050	13600	13600	13600	13600	0
46	20250115	185400	179808050	13600	13600	13600	13600	0
47	20250115	185300	179808050	13600	13600	13600	13600	0
48	20250115	185200	179808050	13600	13600	13600	13600	0
49	20250115	185100	179808050	13600	13600	13600	13600	0
50	20250115	185000	179808050	13600	13600	13600	13600	0
51	20250115	184900	179808050	13600	13600	13600	13600	0
52	20250115	184800	179808050	13600	13600	13600	13600	0
53	20250115	184700	179808050	13600	13600	13600	13600	0
54	20250115	184600	179808050	13600	13600	13600	13600	0
55	20250115	184500	179808050	13600	13600	13600	13600	0
56	20250115	184400	179808050	13600	13600	13600	13600	0
57	20250115	184300	179808050	13600	13600	13600	13600	0
58	20250115	184200	179808050	13600	13600	13600	13600	0
59	20250115	184100	179808050	13600	13600	13600	13600	0
60	20250115	184000	179808050	13600	13600	13600	13600	0
61	20250115	183900	179808050	13600	13600	13600	13600	0
62	20250115	183800	179808050	13600	13600	13600	13600	529
63	20250115	183700	179808050	13600	13600	13600	13600	0
64	20250115	183600	179808050	13600	13600	13600	13600	0
65	20250115	183500	179808050	13600	13600	13600	13600	0
66	20250115	183400	179808050	13600	13600	13600	13600	0
67	20250115	183300	179808050	13600	13600	13600	13600	0
68	20250115	183200	179808050	13600	13600	13600	13600	0
69	20250115	183100	179808050	13600	13600	13600	13600	0
70	20250115	183000	179808050	13600	13600	13600	13600	0
71	20250115	182900	179808050	13600	13600	13600	13600	0
72	20250115	182800	179808050	13600	13600	13600	13600	0
73	20250115	182700	179808050	13600	13600	13600	13600	0
74	20250115	182600	179808050	13600	13600	13600	13600	0
75	20250115	182500	179808050	13600	13600	13600	13600	0
76	20250115	182400	179808050	13600	13600	13600	13600	0
77	20250115	182300	179808050	13600	13600	13600	13600	0
78	20250115	182200	179808050	13600	13600	13600	13600	0
79	20250115	182100	179808050	13600	13600	13600	13600	0
80	20250115	182000	179808050	13600	13600	13600	13600	0
81	20250115	181900	179808050	13600	13600	13600	13600	0
82	20250115	181800	179808050	13600	13600	13600	13600	0
83	20250115	181700	179808050	13600	13600	13600	13600	0
84	20250115	181600	179808050	13600	13600	13600	13600	0
85	20250115	181500	179808050	13600	13600	13600	13600	0
86	20250115	181400	179808050	13600	13600	13600	13600	0
87	20250115	181300	179808050	13600	13600	13600	13600	0
88	20250115	181200	179808050	13600	13600	13600	13600	0
89	20250115	181100	179808050	13600	13600	13600	13600	0
90	20250115	181000	179808050	13600	13600	13600	13600	0
91	20250115	180900	179808050	13600	13600	13600	13600	0
92	20250115	180800	179808050	13600	13600	13600	13600	529
93	20250115	180700	179808050	13600	13600	13600	13600	0
94	20250115	180600	179808050	13600	13600	13600	13600	0
95	20250115	180500	179808050	13600	13600	13600	13600	0
96	20250115	180400	179808050	13600	13600	13600	13600	0
97	20250115	180300	179808050	13600	13600	13600	13600	0
98	20250115	180200	179808050	13600	13600	13600	13600	0
99	20250115	180100	179808050	13600	13600	13600	13600	0
100	20250115	180000	179808050	13600	13600	13600	13600	0
101	20250115	175900	179808050	13600	13600	13600	13600	0
102	20250115	175800	179808050	13600	13600	13600	13600	0
103	20250115	175700	179808050	13600	13600	13600	13600	0
104	20250115	175600	179808050	13600	13600	13600	13600	0
105	20250115	175500	179808050	13600	13600	13600	13600	0
106	20250115	175400	179808050	13600	13600	13600	13600	0
107	20250115	175300	179808050	13600	13600	13600	13600	0
108	20250115	175200	179808050	13600	13600	13600	13600	0
109	20250115	175100	179808050	13600	13600	13600	13600	0
110	20250115	175000	179808050	13600	13600	13600	13600	0
111	20250115	174900	179808050	13600	13600	13600	13600	0
112	20250115	174800	179808050	13600	13600	13600	13600	0
113	20250115	174700	179808050	13600	13600	13600	13600	0
114	20250115	174600	179808050	13600	13600	13600	13600	0
115	20250115	174500	179808050	13600	13600	13600	13600	0
116	20250115	174400	179808050	13600	13600	13600	13600	0
117	20250115	174300	179808050	13600	13600	13600	13600	0
118	20250115	174200	179808050	13600	13600	13600	13600	0
119	20250115	174100	179808050	13600	13600	13600	13600	0
120	20250115	174000	179808050	13600	13600	13600	13600	0
121	20250115	173900	179808050	13600	13600	13600	13600	0
122	20250115	173800	179808050	13600	13600	13600	13600	529
123	20250115	173700	179808050	13600	13600	13600	13600	0
124	20250115	173600	179808050	13600	13600	13600	13600	0
125	20250115	173500	179808050	13600	13600	13600	13600	0
126	20250115	173400	179808050	13600	13600	13600	13600	0
127	20250115	173300	179808050	13600	13600	13600	13600	0
128	20250115	173200	179808050	13600	13600	13600	13600	0
129	20250115	173100	179808050	13600	13600	13600	13600	0
130	20250115	173000	179808050	13600	13600	13600	13600	0
131	20250115	172900	179808050	13600	13600	13600	13600	0
132	20250115	172800	179808050	13600	13600	13600	13600	0
133	20250115	172700	179808050	13600	13600	13600	13600	0
134	20250115	172600	179808050	13600	13600	13600	13600	0
135	20250115	172500	179808050	13600	13600	13600	13600	0
136	20250115	172400	179808050	13600	13600	13600	13600	0
137	20250115	172300	179808050	13600	13600	13600	13600	0
138	20250115	172200	179808050	13600	13600	13600	13600	0
139	20250115	172100	179808050	13600	13600	13600	13600	0
140	20250115	172000	179808050	13600	13600	13600	13600	0
141	20250115	171900	179808050	13600	13600	13600	13600	0
142	20250115	171800	179808050	13600	13600	13600	13600	0
143	20250115	171700	179808050	13600	13600	13600	13600	0
144	20250115	171600	179808050	13600	13600	13600	13600	0
145	20250115	171500	179808050	13600	13600	13600	13600	0
146	20250115	171400	179808050	13600	13600	13600	13600	0
147	20250115	171300	179808050	13600	13600	13600	13600	0
148	20250115	171200	179808050	13600	13600	13600	13600	0
149	20250115	171100	179808050	13600	13600	13600	13600	0
150	20250115	171000	179808050	13600	13600	13600	13600	0
151	20250115	170900	179808050	13600	13600	13600	13600	0
152	20250115	170800	179808050	13600	13600	13600	13600	529
153	20250115	170700	179808050	13600	13600	13600	13600	0
154	20250115	170600	179808050	13600	13600	13600	13600	0
155	20250115	170500	179808050	13600	13600	13600	13600	0
156	20250115	170400	179808050	13600	13600	13600	13600	0
157	20250115	170300	179808050	13600	13600	13600	13600	0
158	20250115	170200	179808050	13600	13600	13600	13600	0
159	20250115	170100	179808050	13600	13600	13600	13600	0
160	20250115	170000	179808050	13600	13600	13600	13600	0
161	20250115	165900	179808050	13600	13600	13600	13600	0
162	20250115	165800	179808050	13600	13600	13600	13600	0
163	20250115	165700	179808050	13600	13600	13600	13600	0
164	20250115	165600	179808050	13600	13600	13600	13600	0
165	20250115	165500	179808050	13600	13600	13600	13600	0
166	20250115	165400	179808050	13600	13600	13600	13600	0
167	20250115	165300	179808050	13600	13600	13600	13600	0
168	20250115	165200	179808050	13600	13600	13600	13600	0
169	20250115	165100	179808050	13600	13600	13600	13600	0
170	20250115	165000	179808050	13600	13600	13600	13600	0
171	20250115	164900	179808050	13600	13600	13600	13600	0
172	20250115	164800	179808050	13600	13600	13600	13600	0
173	20250115	164700	179808050	13600	13600	13600	13600	0
174	20250115	164600	179808050	13600	13600	13600	13600	0
175	20250115	164500	179808050	13600	13600	13600	13600	0
176	20250115	164400	179808050	13600	13600	13600	13600	0
177	20250115	164300	179808050	13600	13600	13600	13600	0
178	20250115	164200	179808050	13600	13600	13600	13600	0
179	20250115	164100	179808050	13600	13600	13600	13600	0
180	20250115	164000	179808050	13600	13600	13600	13600	0
181	20250115	163900	179808050	13600	13600	13600	13600	0
182	20250115	163800	179808050	13600	13600	13600	13600	529
183	20250115	163700	179808050	13600	13600	13600	13600	0
184	20250115	163600	179808050	13600	13600	13600	13600	0
185	20250115	163500	179808050	13600	13600	13600	13600	0
186	20250115	163400	179808050	13600	13600	13600	13600	0
187	20250115	163300	179808050	13600	13600	13600	13600	0
188	20250115	163200	179808050	13600	13600	13600	13600	0
189	20250115	163100	179808050	13600	13600	13600	13600	0
190	20250115	163000	179808050	13600	13600	13600	13600	0
191	20250115	162900	179808050	13600	13600	13600	13600	0
192	20250115	162800	179808050	13600	13600	13600	13600	0
193	20250115	162700	179808050	13600	13600	13600	13600	0
194	20250115	162600	179808050	13600	13600	13600	13600	0
195	20250115	162500	179808050	13600	13600	13600	13600	0
196	20250115	162400	179808050	13600	13600	13600	13600	0
197	20250115	162300	179808050	13600	13600	13600	13600	0
198	20250115	162200	179808050	13600	13600	13600	13600	0
199	20250115	162100	179808050	13600	13600	13600	13600	0
200	20250115	162000	179808050	13600	13600	13600	13600	0
201	20250115	161900	179808050	13600	13600	13600	13600	0
202	20250115	161800	179808050	13600	13600	13600	13600	0
203	20250115	161700	179808050	13600	13600	13600	13600	0
204	20250115	161600	179808050	13600	13600	13600	13600	0
205	20250115	161500	179808050	13600	13600	13600	13600	0
206	20250115	161400	179808050	13600	13600	13600	13600	0
207	20250115	161300	179808050	13600	13600	13600	13600	0
208	20250115	161200	179808050	13600	13600	13600	13600	0
209	20250115	161100	179808050	13600	13600	13600	13600	0
210	20250115	161000	179808050	13600	13600	13600	13600	0
211	20250115	160900	179808050	13600	13600	13600	13600	0
212	20250115	160800	179808050	13600	13600	13600	13600	529
213	20250115	160700	179808050	13600	13600	13600	13600	0
214	20250115	160600	179808050	13600	13600	13600	13600	0
215	20250115	160500	179808050	13600	13600	13600	13600	0
216	20250115	160400	179808050	13600	13600	13600	13600	0
217	20250115	160300	179808050	13600	13600	13600	13600	0
218	20250115	160200	179808050	13600	13600	13600	13600	0
219	20250115	160100	179808050	13600	13600	13600	13600	0
220	20250115	160000	179808050	13600	13600	13600	13600	0
221	20250115	155900	179808050	13600	13600	13600	13600	0
222	20250115	155800	179808050	13600	13600	13600	13600	0
223	20250115	155700	179808050	13600	13600	13600	13600	0
224	20250115	155600	179808050	13600	13600	13600	13600	0
225	20250115	155500	179808050	13600	13600	13600	13600	0
226	20250115	155400	179808050	13600	13600	13600	13600	0
227	20250115	155300	179808050	13600	13600	13600	13600	0
228	20250115	155200	179808050	13600	13600	13600	13600	0
229	20250115	155100	179808050	13600	13600	13600	13600	0
230	20250115	155000	179808050	13600	13600	13600	13600	0
231	20250115	154900	179808050	13600	13600	13600	13600	0
232	20250115	154800	179808050	13600	13600	13600	13600	0
233	20250115	154700	179808050	13600	13600	13600	13600	0
234	20250115	154600	179808050	13600	13600	13600	13600	0
235	20250115	154500	179808050	13600	13600	13600	13600	0
236	20250115	154400	179808050	13600	13600	13600	13600	0
237	20250115	154300	179808050	13600	13600	13600	13600	0
238	20250115	154200	179808050	13600	13600	13600	13600	0
239	20250115	154100	179808050	13600	13600	13600	13600	0
240	20250115	154000	179808050	13600	13600	13600	13600	0
241	20250115	153900	179808050	13600	13600	13600	13600	0
242	20250115	153800	179808050	13600	13600	13600	13600	529
243	20250115	153700	179808050	13600	13600	13600	13600	0
244	20250115	153600	179808050	13600	13600	13600	13600	0
245	20250115	153500	179808050	13600	13600	13600	13600	0
246	20250115	153400	179808050	13600	13600	13600	13600	0
247	20250115	153300	179808050	13600	13600	13600	13600	0
248	20250115	153200	179808050	13600	13600	13600	13600	0
249	20250115	153100	179808050	13600	13600	13600	13600	0
250	20250115	153000	179808050	13600	13600	13600	13600	529
251	20250115	152900	172613650	13600	13600	13600	13600	0
252	20250115	152800	172613650	13600	13600	13600	13600	0
253	20250115	152700	172613650	13600	13600	13600	13600	0
254	20250115	152600	172613650	13600	13600	13600	13600	0
255	20250115	152500	172613650	13600	13600	13600	13600	0
256	20250115	152400	172613650	13600	13600	13600	13600	0
257	20250115	152300	172613650	13600	13600	13600	13600	0
258	20250115	152200	172613650	13600	13600	13600	13600	0
259	20250115	152100	172613650	13600	13600	13600	13600	0
260	20250115	152000	172613650	13600	13600	13600	13600	0
261	20250115	151900	172613650	13600	13600	13600	13600	2
262	20250115	151800	172586450	13560	13560	13560	13560	1
263	20250115	151700	172572890	13550	13550	13550	13550	0
264	20250115	151600	172572890	13550	13550	13550	13550	0
265	20250115	151500	172572890	13550	13550	13550	13550	33
266	20250115	151400	172125740	13540	13540	13540	13540	0
267	20250115	151300	172125740	13540	13540	13540	13540	0
268	20250115	151200	172125740	13540	13540	13540	13540	20
269	20250115	151100	171854940	13540	13540	13540	13530	235
270	20250115	151000	168673980	13540	13540	13540	13540	0
271	20250115	150900	168673980	13540	13540	13540	13540	0
272	20250115	150800	168673980	13540	13540	13540	13540	92
273	20250115	150700	167428300	13540	13540	13540	13540	10
274	20250115	150600	167292900	13530	13530	13530	13530	0
275	20250115	150500	167292900	13530	13530	13530	13530	0
276	20250115	150400	167292900	13530	13530	13530	13530	0
277	20250115	150300	167292900	13530	13540	13540	13530	220
278	20250115	150200	164314300	13540	13540	13540	13540	0
279	20250115	150100	164314300	13540	13540	13540	13540	1
280	20250115	150000	164300760	13540	13540	13540	13540	0
281	20250115	145900	164300760	13540	13540	13540	13540	3
282	20250115	145800	164260140	13540	13540	13540	13540	0
283	20250115	145700	164260140	13540	13540	13540	13540	0
284	20250115	145600	164260140	13540	13540	13540	13540	44
285	20250115	145500	163664380	13540	13540	13540	13540	0
286	20250115	145400	163664380	13540	13540	13540	13540	0
287	20250115	145300	163664380	13540	13540	13540	13540	7
288	20250115	145200	163569600	13540	13540	13540	13540	0
289	20250115	145100	163569600	13540	13540	13540	13540	1
290	20250115	145000	163556060	13530	13530	13530	13530	0
291	20250115	144900	163556060	13530	13540	13540	13530	105
292	20250115	144800	162134410	13540	13540	13540	13540	10
293	20250115	144700	161999010	13540	13540	13540	13540	0
294	20250115	144600	161999010	13540	13540	13540	13540	30
295	20250115	144500	161592810	13530	13540	13540	13530	438
296	20250115	144400	155662370	13580	13580	13580	13580	0
297	20250115	144300	155662370	13580	13580	13580	13580	0
298	20250115	144200	155662370	13580	13580	13580	13580	0
299	20250115	144100	155662370	13580	13580	13580	13580	6
300	20250115	144000	155580890	13580	13580	13580	13580	126
301	20250115	143900	153869810	13540	13540	13540	13540	0
302	20250115	143800	153869810	13540	13540	13540	13540	0
303	20250115	143700	153869810	13540	13540	13540	13540	0
304	20250115	143600	153869810	13540	13540	13540	13540	0
305	20250115	143500	153869810	13540	13540	13540	13540	0
306	20250115	143400	153869810	13540	13540	13540	13540	0
307	20250115	143300	153869810	13540	13540	13540	13540	0
308	20250115	143200	153869810	13540	13540	13540	13540	0
309	20250115	143100	153869810	13540	13540	13540	13540	2
310	20250115	143000	153842730	13530	13530	13530	13530	0
311	20250115	142900	153842730	13530	13530	13530	13530	0
312	20250115	142800	153842730	13530	13530	13530	13530	0
313	20250115	142700	153842730	13530	13530	13530	13530	0
314	20250115	142600	153842730	13530	13530	13530	13530	0
315	20250115	142500	153842730	13530	13530	13530	13530	100
316	20250115	142400	152489730	13530	13540	13540	13530	50
317	20250115	142300	151812890	13580	13580	13580	13580	0
318	20250115	142200	151812890	13580	13580	13580	13580	0
319	20250115	142100	151812890	13580	13560	13580	13560	51
320	20250115	142000	151121310	13560	13560	13560	13560	0
321	20250115	141900	151121310	13560	13560	13560	13560	0
322	20250115	141800	151121310	13560	13580	13580	13560	111
323	20250115	141700	149616030	13600	13600	13600	13600	3
324	20250115	141600	149575230	13600	13600	13600	13600	0
325	20250115	141500	149575230	13600	13600	13600	13600	0
326	20250115	141400	149575230	13600	13600	13600	13600	0
327	20250115	141300	149575230	13600	13600	13600	13600	0
328	20250115	141200	149575230	13600	13600	13600	13600	151
329	20250115	141100	147521630	13600	13600	13600	13600	0
330	20250115	141000	147521630	13600	13600	13600	13600	1
331	20250115	140900	147508030	13600	13600	13600	13600	206
332	20250115	140800	144706430	13600	13590	13600	13590	101
333	20250115	140700	143333180	13560	13560	13560	13560	0
334	20250115	140600	143333180	13560	13560	13560	13560	0
335	20250115	140500	143333180	13560	13560	13560	13560	17
336	20250115	140400	143102660	13560	13590	13590	13560	11
337	20250115	140300	142953470	13560	13560	13560	13560	95
338	20250115	140200	141665270	13540	13540	13540	13540	0
339	20250115	140100	141665270	13540	13560	13560	13540	90
340	20250115	140000	140445260	13600	13600	13600	13600	7
341	20250115	135900	140350060	13570	13570	13570	13570	0
342	20250115	135800	140350060	13570	13570	13570	13570	17
343	20250115	135700	140119370	13600	13600	13600	13600	1
344	20250115	135600	140105770	13580	13580	13580	13580	1
345	20250115	135500	140092190	13580	13580	13580	13580	100
346	20250115	135400	138734190	13580	13580	13580	13580	0
347	20250115	135300	138734190	13580	13580	13580	13580	0
348	20250115	135200	138734190	13580	13580	13580	13580	0
349	20250115	135100	138734190	13580	13580	13580	13580	0
350	20250115	135000	138734190	13580	13580	13580	13580	0
351	20250115	134900	138734190	13580	13580	13580	13580	20
352	20250115	134800	138462590	13580	13580	13580	13580	121
353	20250115	134700	136819410	13590	13590	13590	13590	148
354	20250115	134600	134808090	13600	13600	13600	13600	0
355	20250115	134500	134808090	13600	13600	13600	13600	57
356	20250115	134400	134032890	13600	13600	13600	13600	0
357	20250115	134300	134032890	13600	13600	13600	13600	0
358	20250115	134200	134032890	13600	13600	13600	13600	23
359	20250115	134100	133720090	13590	13590	13590	13590	0
360	20250115	134000	133720090	13590	13590	13590	13590	0
361	20250115	133900	133720090	13590	13590	13590	13590	0
362	20250115	133800	133720090	13590	13590	13590	13590	0
363	20250115	133700	133720090	13590	13590	13590	13590	100
364	20250115	133600	132361090	13600	13600	13600	13600	144
365	20250115	133500	130402690	13610	13610	13610	13610	2
366	20250115	133400	130375470	13600	13640	13640	13600	809
367	20250115	133300	119357980	13650	13650	13650	13650	0
368	20250115	133200	119357980	13650	13650	13650	13650	0
369	20250115	133100	119357980	13650	13650	13650	13650	0
370	20250115	133000	119357980	13650	13650	13650	13650	0
371	20250115	132900	119357980	13650	13650	13650	13650	145
372	20250115	132800	117378730	13650	13650	13650	13650	0
373	20250115	132700	117378730	13650	13650	13650	13650	10
374	20250115	132600	117242230	13640	13640	13640	13640	0
375	20250115	132500	117242230	13640	13640	13640	13640	0
376	20250115	132400	117242230	13640	13640	13640	13640	0
377	20250115	132300	117242230	13640	13640	13640	13640	0
378	20250115	132200	117242230	13640	13640	13640	13640	0
379	20250115	132100	117242230	13640	13640	13640	13640	20
380	20250115	132000	116969430	13640	13640	13640	13640	0
381	20250115	131900	116969430	13640	13640	13640	13640	0
382	20250115	131800	116969430	13640	13640	13640	13640	0
383	20250115	131700	116969430	13640	13640	13640	13640	0
384	20250115	131600	116969430	13640	13650	13650	13640	101
385	20250115	131500	115591560	13660	13660	13660	13660	10
386	20250115	131400	115454960	13650	13650	13650	13650	0
387	20250115	131300	115454960	13650	13650	13650	13650	88
388	20250115	131200	114253760	13640	13640	13640	13640	4
389	20250115	131100	114199200	13630	13630	13630	13630	0
390	20250115	131000	114199200	13630	13630	13630	13630	0
391	20250115	130900	114199200	13630	13630	13630	13630	25
392	20250115	130800	113858450	13630	13630	13630	13630	0
393	20250115	130700	113858450	13630	13630	13630	13630	2
394	20250115	130600	113831190	13630	13630	13630	13630	0
395	20250115	130500	113831190	13630	13630	13630	13630	0
396	20250115	130400	113831190	13630	13630	13630	13630	0
397	20250115	130300	113831190	13630	13640	13640	13630	379
398	20250115	130200	108663880	13640	13640	13640	13640	0
399	20250115	130100	108663880	13640	13640	13640	13640	0
400	20250115	130000	108663880	13640	13640	13640	13640	4
401	20250115	125900	108609320	13650	13650	13650	13650	0
402	20250115	125800	108609320	13650	13650	13650	13650	14
403	20250115	125700	108418220	13650	13650	13650	13650	0
404	20250115	125600	108418220	13650	13650	13650	13650	0
405	20250115	125500	108418220	13650	13650	13650	13650	1
406	20250115	125400	108404570	13650	13650	13650	13650	0
407	20250115	125300	108404570	13650	13650	13650	13650	10
408	20250115	125200	108268070	13650	13650	13650	13650	0
409	20250115	125100	108268070	13650	13650	13650	13650	0
410	20250115	125000	108268070	13650	13650	13650	13650	0
411	20250115	124900	108268070	13650	13650	13650	13650	0
412	20250115	124800	108268070	13650	13650	13650	13650	93
413	20250115	124700	106998620	13650	13650	13650	13650	7
414	20250115	124600	106903070	13650	13650	13650	13650	0
415	20250115	124500	106903070	13650	13650	13650	13650	0
416	20250115	124400	106903070	13650	13650	13650	13650	0
417	20250115	124300	106903070	13650	13650	13650	13650	0
418	20250115	124200	106903070	13650	13650	13650	13650	0
419	20250115	124100	106903070	13650	13650	13650	13650	93
420	20250115	124000	105633620	13650	13650	13650	13650	0
421	20250115	123900	105633620	13650	13650	13650	13650	0
422	20250115	123800	105633620	13650	13650	13650	13650	0
423	20250115	123700	105633620	13650	13650	13650	13650	0
424	20250115	123600	105633620	13650	13650	13650	13650	7
425	20250115	123500	105538070	13670	13670	13670	13670	0
426	20250115	123400	105538070	13670	13670	13670	13670	0
427	20250115	123300	105538070	13670	13670	13670	13670	0
428	20250115	123200	105538070	13670	13670	13670	13670	0
429	20250115	123100	105538070	13670	13670	13670	13670	0
430	20250115	123000	105538070	13670	13670	13670	13670	0
431	20250115	122900	105538070	13670	13670	13670	13670	0
432	20250115	122800	105538070	13670	13670	13670	13670	1
433	20250115	122700	105524400	13670	13670	13670	13670	0
434	20250115	122600	105524400	13670	13670	13670	13670	1
435	20250115	122500	105510730	13670	13670	13670	13670	0
436	20250115	122400	105510730	13670	13670	13670	13670	1
437	20250115	122300	105497060	13640	13640	13640	13640	0
438	20250115	122200	105497060	13640	13640	13640	13640	0
439	20250115	122100	105497060	13640	13640	13640	13640	0
440	20250115	122000	105497060	13640	13640	13640	13640	124
441	20250115	121900	103805700	13650	13650	13650	13650	39
442	20250115	121800	103273350	13660	13660	13660	13660	0
443	20250115	121700	103273350	13660	13660	13660	13660	0
444	20250115	121600	103273350	13660	13660	13660	13660	0
445	20250115	121500	103273350	13660	13660	13660	13660	2
446	20250115	121400	103246030	13680	13680	13680	13680	0
447	20250115	121300	103246030	13680	13680	13680	13680	0
448	20250115	121200	103246030	13680	13680	13680	13680	0
449	20250115	121100	103246030	13680	13680	13680	13680	0
450	20250115	121000	103246030	13680	13680	13680	13680	0
451	20250115	120900	103246030	13680	13650	13680	13650	2
452	20250115	120800	103218700	13650	13650	13650	13650	0
453	20250115	120700	103218700	13650	13650	13650	13650	10
454	20250115	120600	103082200	13670	13670	13670	13670	0
455	20250115	120500	103082200	13670	13670	13670	13670	3
456	20250115	120400	103041190	13680	13680	13680	13680	0
457	20250115	120300	103041190	13680	13680	13680	13680	0
458	20250115	120200	103041190	13680	13680	13680	13680	0
459	20250115	120100	103041190	13680	13680	13680	13680	1
460	20250115	120000	103027510	13680	13680	13680	13680	0
461	20250115	115900	103027510	13680	13680	13680	13680	0
462	20250115	115800	103027510	13680	13680	13680	13680	1
463	20250115	115700	103013830	13650	13650	13650	13650	0
464	20250115	115600	103013830	13650	13650	13650	13650	0
465	20250115	115500	103013830	13650	13660	13660	13650	104
466	20250115	115400	101594190	13660	13660	13660	13660	0
467	20250115	115300	101594190	13660	13660	13660	13660	264
468	20250115	115200	97987950	13660	13660	13660	13660	0
469	20250115	115100	97987950	13660	13660	13660	13660	0
470	20250115	115000	97987950	13660	13660	13660	13660	0
471	20250115	114900	97987950	13660	13660	13660	13660	0
472	20250115	114800	97987950	13660	13660	13660	13660	100
473	20250115	114700	96621950	13670	13670	13670	13670	0
474	20250115	114600	96621950	13670	13670	13670	13670	0
475	20250115	114500	96621950	13670	13670	13670	13670	0
476	20250115	114400	96621950	13670	13670	13670	13670	0
477	20250115	114300	96621950	13670	13670	13670	13670	30
478	20250115	114200	96211850	13670	13670	13670	13670	10
479	20250115	114100	96075150	13670	13670	13670	13670	60
480	20250115	114000	95254950	13680	13680	13680	13680	0
481	20250115	113900	95254950	13680	13680	13680	13680	0
482	20250115	113800	95254950	13680	13680	13680	13680	1
483	20250115	113700	95241270	13680	13680	13680	13680	0
484	20250115	113600	95241270	13680	13680	13680	13680	0
485	20250115	113500	95241270	13680	13680	13680	13680	0
486	20250115	113400	95241270	13680	13680	13680	13680	0
487	20250115	113300	95241270	13680	13680	13680	13680	0
488	20250115	113200	95241270	13680	13680	13680	13680	6
489	20250115	113100	95159190	13680	13680	13680	13680	0
490	20250115	113000	95159190	13680	13700	13700	13670	162
491	20250115	112900	92943050	13700	13700	13700	13700	0
492	20250115	112800	92943050	13700	13700	13700	13700	8
493	20250115	112700	92833450	13700	13700	13700	13700	0
494	20250115	112600	92833450	13700	13710	13710	13700	219
495	20250115	112500	89832410	13710	13710	13710	13710	0
496	20250115	112400	89832410	13710	13710	13710	13710	20
497	20250115	112300	89558210	13670	13670	13670	13670	0
498	20250115	112200	89558210	13670	13670	13670	13670	22
499	20250115	112100	89257470	13670	13670	13670	13670	0
500	20250115	112000	89257470	13670	13670	13670	13670	6
501	20250115	111900	89175450	13670	13670	13670	13670	72
502	20250115	111800	88191210	13650	13650	13650	13650	0
503	20250115	111700	88191210	13650	13650	13650	13650	0
504	20250115	111600	88191210	13650	13650	13650	13650	0
505	20250115	111500	88191210	13650	13650	13650	13650	0
506	20250115	111400	88191210	13650	13690	13690	13650	51
507	20250115	111300	87494510	13690	13690	13690	13690	0
508	20250115	111200	87494510	13690	13690	13690	13690	13
509	20250115	111100	87316540	13700	13710	13710	13700	64
510	20250115	111000	86439680	13700	13700	13700	13700	0
511	20250115	110900	86439680	13700	13700	13700	13700	0
512	20250115	110800	86439680	13700	13700	13700	13700	0
513	20250115	110700	86439680	13700	13700	13700	13700	0
514	20250115	110600	86439680	13700	13700	13700	13700	0
515	20250115	110500	86439680	13700	13690	13700	13690	196
516	20250115	110400	83755460	13690	13650	13690	13650	54
517	20250115	110300	83018280	13660	13670	13670	13660	47
518	20250115	110200	82376000	13680	13680	13680	13680	234
519	20250115	110100	79174880	13690	13720	13720	13690	19
520	20250115	110000	78914480	13720	13720	13720	13720	0
521	20250115	105900	78914480	13720	13720	13720	13720	0
522	20250115	105800	78914480	13720	13720	13720	13720	200
523	20250115	105700	76170480	13720	13720	13720	13720	3
524	20250115	105600	76129320	13690	13700	13720	13690	446
525	20250115	105500	70019990	13710	13720	13720	13710	100
526	20250115	105400	68648820	13720	13720	13720	13720	0
527	20250115	105300	68648820	13720	13720	13720	13720	0
528	20250115	105200	68648820	13720	13720	13720	13720	1
529	20250115	105100	68635100	13720	13750	13750	13720	8
530	20250115	105000	68525280	13750	13730	13750	13720	65
531	20250115	104900	67633200	13750	13750	13750	13750	0
532	20250115	104800	67633200	13750	13750	13750	13750	14
533	20250115	104700	67440700	13750	13770	13770	13740	514
534	20250115	104600	60366820	13770	13780	13780	13770	77
535	20250115	104500	59306330	13760	13760	13760	13760	0
536	20250115	104400	59306330	13760	13760	13760	13760	0
537	20250115	104300	59306330	13760	13760	13760	13760	0
538	20250115	104200	59306330	13760	13760	13760	13760	0
539	20250115	104100	59306330	13760	13760	13760	13760	0
540	20250115	104000	59306330	13760	13790	13790	13760	542
541	20250115	103900	51842030	13780	13780	13780	13780	0
542	20250115	103800	51842030	13780	13780	13780	13780	0
543	20250115	103700	51842030	13780	13780	13780	13780	0
544	20250115	103600	51842030	13780	13780	13780	13780	0
545	20250115	103500	51842030	13780	13790	13790	13780	587
546	20250115	103400	43753120	13790	13790	13790	13790	85
547	20250115	103300	42580970	13790	13790	13790	13790	0
548	20250115	103200	42580970	13790	13790	13790	13790	0
549	20250115	103100	42580970	13790	13790	13790	13790	0
550	20250115	103000	42580970	13790	13790	13790	13790	0
551	20250115	102900	42580970	13790	13790	13790	13790	0
552	20250115	102800	42580970	13790	13790	13790	13790	0
553	20250115	102700	42580970	13790	13790	13790	13790	50
554	20250115	102600	41891470	13790	13790	13790	13790	0
555	20250115	102500	41891470	13790	13790	13790	13790	0
556	20250115	102400	41891470	13790	13790	13790	13790	0
557	20250115	102300	41891470	13790	13790	13790	13790	0
558	20250115	102200	41891470	13790	13790	13790	13790	0
559	20250115	102100	41891470	13790	13790	13790	13790	0
560	20250115	102000	41891470	13790	13810	13810	13790	271
561	20250115	101900	38153270	13830	13830	13830	13830	0
562	20250115	101800	38153270	13830	13830	13830	13830	0
563	20250115	101700	38153270	13830	13830	13830	13830	60
564	20250115	101600	37323470	13790	13790	13790	13790	0
565	20250115	101500	37323470	13790	13790	13790	13790	0
566	20250115	101400	37323470	13790	13790	13790	13790	0
567	20250115	101300	37323470	13790	13790	13790	13790	0
568	20250115	101200	37323470	13790	13790	13790	13790	0
569	20250115	101100	37323470	13790	13790	13790	13790	0
570	20250115	101000	37323470	13790	13790	13790	13790	0
571	20250115	100900	37323470	13790	13790	13790	13790	0
572	20250115	100800	37323470	13790	13790	13790	13790	13
573	20250115	100700	37144200	13810	13790	13810	13780	18
574	20250115	100600	36896040	13790	13800	13800	13790	96
575	20250115	100500	35571870	13810	13810	13810	13810	0
576	20250115	100400	35571870	13810	13810	13810	13810	1
577	20250115	100300	35558060	13810	13810	13810	13810	0
578	20250115	100200	35558060	13810	13810	13810	13810	1
579	20250115	100100	35544250	13810	13810	13810	13810	1
580	20250115	100000	35530440	13810	13810	13810	13810	13
581	20250115	095900	35350910	13810	13810	13810	13810	0
582	20250115	095800	35350910	13810	13810	13810	13810	0
583	20250115	095700	35350910	13810	13810	13810	13810	0
584	20250115	095600	35350910	13810	13810	13810	13810	2
585	20250115	095500	35323290	13810	13810	13810	13810	108
586	20250115	095400	33831810	13810	13810	13810	13810	30
587	20250115	095300	33417510	13810	13810	13810	13810	1
588	20250115	095200	33403700	13810	13810	13810	13810	1
589	20250115	095100	33389890	13790	13790	13790	13790	0
590	20250115	095000	33389890	13790	13810	13810	13790	179
591	20250115	094900	30921460	13790	13790	13790	13790	1
592	20250115	094800	30907670	13800	13810	13810	13800	71
593	20250115	094700	29927750	13810	13810	13810	13810	10
594	20250115	094600	29789650	13830	13830	13830	13830	2
595	20250115	094500	29761990	13830	13830	13830	13830	1
596	20250115	094400	29748160	13840	13840	13840	13840	1
597	20250115	094300	29734320	13840	13840	13840	13840	0
598	20250115	094200	29734320	13840	13840	13840	13840	0
599	20250115	094100	29734320	13840	13840	13840	13840	0
600	20250115	094000	29734320	13840	13840	13840	13840	1
601	20250115	093900	29720480	13840	13840	13840	13840	2
602	20250115	093800	29692800	13840	13840	13840	13840	2
603	20250115	093700	29665120	13840	13840	13840	13840	0
604	20250115	093600	29665120	13840	13840	13840	13840	0
605	20250115	093500	29665120	13840	13840	13840	13840	2
606	20250115	093400	29637440	13800	13800	13800	13800	24
607	20250115	093300	29306240	13810	13840	13840	13810	254
608	20250115	093200	25796020	13840	13840	13840	13840	1
609	20250115	093100	25782180	13840	13840	13840	13840	2
610	20250115	093000	25754500	13840	13840	13840	13840	0
611	20250115	092900	25754500	13840	13840	13840	13840	13
612	20250115	092800	25574580	13840	13850	13850	13840	74
613	20250115	092700	24550400	13850	13850	13850	13850	7
614	20250115	092600	24453450	13850	13850	13850	13850	13
615	20250115	092500	24273400	13850	13860	13860	13850	195
616	20250115	092400	21572220	13860	13860	13860	13860	0
617	20250115	092300	21572220	13860	13860	13860	13860	0
618	20250115	092200	21572220	13860	13890	13890	13860	433
619	20250115	092100	15563660	13900	13900	13900	13900	12
620	20250115	092000	15396860	13970	13970	13970	13970	1
621	20250115	091900	15382890	13970	13970	13970	13970	0
622	20250115	091800	15382890	13970	13970	13970	13970	10
623	20250115	091700	15243190	13970	13970	13970	13970	0
624	20250115	091600	15243190	13970	13970	13970	13970	0
625	20250115	091500	15243190	13970	13960	13970	13880	111
626	20250115	091400	13701530	13870	13880	13880	13870	200
627	20250115	091300	10927160	13880	13950	13970	13880	65
628	20250115	091200	10022000	13950	13950	13950	13950	20
629	20250115	091100	9743000	13980	13980	13980	13980	0
630	20250115	091000	9743000	13980	13980	13980	13980	0
631	20250115	090900	9743000	13980	13980	13980	13980	30
632	20250115	090800	9323600	13980	13980	13980	13980	0
633	20250115	090700	9323600	13980	13980	13980	13980	0
634	20250115	090600	9323600	13980	13980	13980	13980	50
635	20250115	090500	8624600	13980	13980	13980	13980	5
636	20250115	090400	8554700	13860	13860	13860	13860	0
637	20250115	090300	8554700	13860	13880	13880	13860	35
638	20250115	090200	8069220	13880	13880	13880	13880	507
639	20250115	090100	1032060	13870	13870	13870	13870	16
640	20250115	090000	810140	13870	14000	14000	13870	58