KissMeData/068290/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	194800	313947160	15420	15420	15420	15420	1192
3	20250114	194700	313947160	15420	15420	15420	15420	0
4	20250114	194600	313947160	15420	15420	15420	15420	0
5	20250114	194500	313947160	15420	15420	15420	15420	0
6	20250114	194400	313947160	15420	15420	15420	15420	0
7	20250114	194300	313947160	15420	15420	15420	15420	0
8	20250114	194200	313947160	15420	15420	15420	15420	0
9	20250114	194100	313947160	15420	15420	15420	15420	0
10	20250114	194000	313947160	15420	15420	15420	15420	0
11	20250114	193900	313947160	15420	15420	15420	15420	0
12	20250114	193800	313947160	15420	15420	15420	15420	0
13	20250114	193700	313947160	15420	15420	15420	15420	0
14	20250114	193600	313947160	15420	15420	15420	15420	0
15	20250114	193500	313947160	15420	15420	15420	15420	0
16	20250114	193400	313947160	15420	15420	15420	15420	0
17	20250114	193300	313947160	15420	15420	15420	15420	0
18	20250114	193200	313947160	15420	15420	15420	15420	0
19	20250114	193100	313947160	15420	15420	15420	15420	0
20	20250114	193000	313947160	15420	15420	15420	15420	0
21	20250114	192900	313947160	15420	15420	15420	15420	0
22	20250114	192800	313947160	15420	15420	15420	15420	0
23	20250114	192700	313947160	15420	15420	15420	15420	0
24	20250114	192600	313947160	15420	15420	15420	15420	0
25	20250114	192500	313947160	15420	15420	15420	15420	0
26	20250114	192400	313947160	15420	15420	15420	15420	0
27	20250114	192300	313947160	15420	15420	15420	15420	0
28	20250114	192200	313947160	15420	15420	15420	15420	0
29	20250114	192100	313947160	15420	15420	15420	15420	0
30	20250114	192000	313947160	15420	15420	15420	15420	0
31	20250114	191900	313947160	15420	15420	15420	15420	0
32	20250114	191800	313947160	15420	15420	15420	15420	1192
33	20250114	191700	313947160	15420	15420	15420	15420	0
34	20250114	191600	313947160	15420	15420	15420	15420	0
35	20250114	191500	313947160	15420	15420	15420	15420	0
36	20250114	191400	313947160	15420	15420	15420	15420	0
37	20250114	191300	313947160	15420	15420	15420	15420	0
38	20250114	191200	313947160	15420	15420	15420	15420	0
39	20250114	191100	313947160	15420	15420	15420	15420	0
40	20250114	191000	313947160	15420	15420	15420	15420	0
41	20250114	190900	313947160	15420	15420	15420	15420	0
42	20250114	190800	313947160	15420	15420	15420	15420	0
43	20250114	190700	313947160	15420	15420	15420	15420	0
44	20250114	190600	313947160	15420	15420	15420	15420	0
45	20250114	190500	313947160	15420	15420	15420	15420	0
46	20250114	190400	313947160	15420	15420	15420	15420	0
47	20250114	190300	313947160	15420	15420	15420	15420	0
48	20250114	190200	313947160	15420	15420	15420	15420	0
49	20250114	190100	313947160	15420	15420	15420	15420	0
50	20250114	190000	313947160	15420	15420	15420	15420	0
51	20250114	185900	313947160	15420	15420	15420	15420	0
52	20250114	185800	313947160	15420	15420	15420	15420	0
53	20250114	185700	313947160	15420	15420	15420	15420	0
54	20250114	185600	313947160	15420	15420	15420	15420	0
55	20250114	185500	313947160	15420	15420	15420	15420	0
56	20250114	185400	313947160	15420	15420	15420	15420	0
57	20250114	185300	313947160	15420	15420	15420	15420	0
58	20250114	185200	313947160	15420	15420	15420	15420	0
59	20250114	185100	313947160	15420	15420	15420	15420	0
60	20250114	185000	313947160	15420	15420	15420	15420	0
61	20250114	184900	313947160	15420	15420	15420	15420	0
62	20250114	184800	313947160	15420	15420	15420	15420	1192
63	20250114	184700	313947160	15420	15420	15420	15420	0
64	20250114	184600	313947160	15420	15420	15420	15420	0
65	20250114	184500	313947160	15420	15420	15420	15420	0
66	20250114	184400	313947160	15420	15420	15420	15420	0
67	20250114	184300	313947160	15420	15420	15420	15420	0
68	20250114	184200	313947160	15420	15420	15420	15420	0
69	20250114	184100	313947160	15420	15420	15420	15420	0
70	20250114	184000	313947160	15420	15420	15420	15420	0
71	20250114	183900	313947160	15420	15420	15420	15420	0
72	20250114	183800	313947160	15420	15420	15420	15420	0
73	20250114	183700	313947160	15420	15420	15420	15420	0
74	20250114	183600	313947160	15420	15420	15420	15420	0
75	20250114	183500	313947160	15420	15420	15420	15420	0
76	20250114	183400	313947160	15420	15420	15420	15420	0
77	20250114	183300	313947160	15420	15420	15420	15420	0
78	20250114	183200	313947160	15420	15420	15420	15420	0
79	20250114	183100	313947160	15420	15420	15420	15420	0
80	20250114	183000	313947160	15420	15420	15420	15420	0
81	20250114	182900	313947160	15420	15420	15420	15420	0
82	20250114	182800	313947160	15420	15420	15420	15420	0
83	20250114	182700	313947160	15420	15420	15420	15420	0
84	20250114	182600	313947160	15420	15420	15420	15420	0
85	20250114	182500	313947160	15420	15420	15420	15420	0
86	20250114	182400	313947160	15420	15420	15420	15420	0
87	20250114	182300	313947160	15420	15420	15420	15420	0
88	20250114	182200	313947160	15420	15420	15420	15420	0
89	20250114	182100	313947160	15420	15420	15420	15420	0
90	20250114	182000	313947160	15420	15420	15420	15420	0
91	20250114	181900	313947160	15420	15420	15420	15420	0
92	20250114	181800	313947160	15420	15420	15420	15420	1192
93	20250114	181700	313947160	15420	15420	15420	15420	0
94	20250114	181600	313947160	15420	15420	15420	15420	0
95	20250114	181500	313947160	15420	15420	15420	15420	0
96	20250114	181400	313947160	15420	15420	15420	15420	0
97	20250114	181300	313947160	15420	15420	15420	15420	0
98	20250114	181200	313947160	15420	15420	15420	15420	0
99	20250114	181100	313947160	15420	15420	15420	15420	0
100	20250114	181000	313947160	15420	15420	15420	15420	0
101	20250114	180900	313947160	15420	15420	15420	15420	0
102	20250114	180800	313947160	15420	15420	15420	15420	0
103	20250114	180700	313947160	15420	15420	15420	15420	0
104	20250114	180600	313947160	15420	15420	15420	15420	0
105	20250114	180500	313947160	15420	15420	15420	15420	0
106	20250114	180400	313947160	15420	15420	15420	15420	0
107	20250114	180300	313947160	15420	15420	15420	15420	0
108	20250114	180200	313947160	15420	15420	15420	15420	0
109	20250114	180100	313947160	15420	15420	15420	15420	0
110	20250114	180000	313947160	15420	15420	15420	15420	0
111	20250114	175900	313947160	15420	15420	15420	15420	0
112	20250114	175800	313947160	15420	15420	15420	15420	0
113	20250114	175700	313947160	15420	15420	15420	15420	0
114	20250114	175600	313947160	15420	15420	15420	15420	0
115	20250114	175500	313947160	15420	15420	15420	15420	0
116	20250114	175400	313947160	15420	15420	15420	15420	0
117	20250114	175300	313947160	15420	15420	15420	15420	0
118	20250114	175200	313947160	15420	15420	15420	15420	0
119	20250114	175100	313947160	15420	15420	15420	15420	0
120	20250114	175000	313947160	15420	15420	15420	15420	0
121	20250114	174900	313947160	15420	15420	15420	15420	0
122	20250114	174800	313947160	15420	15420	15420	15420	1192
123	20250114	174700	313947160	15420	15420	15420	15420	0
124	20250114	174600	313947160	15420	15420	15420	15420	0
125	20250114	174500	313947160	15420	15420	15420	15420	0
126	20250114	174400	313947160	15420	15420	15420	15420	0
127	20250114	174300	313947160	15420	15420	15420	15420	0
128	20250114	174200	313947160	15420	15420	15420	15420	0
129	20250114	174100	313947160	15420	15420	15420	15420	0
130	20250114	174000	313947160	15420	15420	15420	15420	0
131	20250114	173900	313947160	15420	15420	15420	15420	0
132	20250114	173800	313947160	15420	15420	15420	15420	0
133	20250114	173700	313947160	15420	15420	15420	15420	0
134	20250114	173600	313947160	15420	15420	15420	15420	0
135	20250114	173500	313947160	15420	15420	15420	15420	0
136	20250114	173400	313947160	15420	15420	15420	15420	0
137	20250114	173300	313947160	15420	15420	15420	15420	0
138	20250114	173200	313947160	15420	15420	15420	15420	0
139	20250114	173100	313947160	15420	15420	15420	15420	0
140	20250114	173000	313947160	15420	15420	15420	15420	0
141	20250114	172900	313947160	15420	15420	15420	15420	0
142	20250114	172800	313947160	15420	15420	15420	15420	0
143	20250114	172700	313947160	15420	15420	15420	15420	0
144	20250114	172600	313947160	15420	15420	15420	15420	0
145	20250114	172500	313947160	15420	15420	15420	15420	0
146	20250114	172400	313947160	15420	15420	15420	15420	0
147	20250114	172300	313947160	15420	15420	15420	15420	0
148	20250114	172200	313947160	15420	15420	15420	15420	0
149	20250114	172100	313947160	15420	15420	15420	15420	0
150	20250114	172000	313947160	15420	15420	15420	15420	0
151	20250114	171900	313947160	15420	15420	15420	15420	0
152	20250114	171800	313947160	15420	15420	15420	15420	1192
153	20250114	171700	313947160	15420	15420	15420	15420	0
154	20250114	171600	313947160	15420	15420	15420	15420	0
155	20250114	171500	313947160	15420	15420	15420	15420	0
156	20250114	171400	313947160	15420	15420	15420	15420	0
157	20250114	171300	313947160	15420	15420	15420	15420	0
158	20250114	171200	313947160	15420	15420	15420	15420	0
159	20250114	171100	313947160	15420	15420	15420	15420	0
160	20250114	171000	313947160	15420	15420	15420	15420	0
161	20250114	170900	313947160	15420	15420	15420	15420	0
162	20250114	170800	313947160	15420	15420	15420	15420	0
163	20250114	170700	313947160	15420	15420	15420	15420	0
164	20250114	170600	313947160	15420	15420	15420	15420	0
165	20250114	170500	313947160	15420	15420	15420	15420	0
166	20250114	170400	313947160	15420	15420	15420	15420	0
167	20250114	170300	313947160	15420	15420	15420	15420	0
168	20250114	170200	313947160	15420	15420	15420	15420	0
169	20250114	170100	313947160	15420	15420	15420	15420	0
170	20250114	170000	313947160	15420	15420	15420	15420	0
171	20250114	165900	313947160	15420	15420	15420	15420	0
172	20250114	165800	313947160	15420	15420	15420	15420	0
173	20250114	165700	313947160	15420	15420	15420	15420	0
174	20250114	165600	313947160	15420	15420	15420	15420	0
175	20250114	165500	313947160	15420	15420	15420	15420	0
176	20250114	165400	313947160	15420	15420	15420	15420	0
177	20250114	165300	313947160	15420	15420	15420	15420	0
178	20250114	165200	313947160	15420	15420	15420	15420	0
179	20250114	165100	313947160	15420	15420	15420	15420	0
180	20250114	165000	313947160	15420	15420	15420	15420	0
181	20250114	164900	313947160	15420	15420	15420	15420	0
182	20250114	164800	313947160	15420	15420	15420	15420	1192
183	20250114	164700	313947160	15420	15420	15420	15420	0
184	20250114	164600	313947160	15420	15420	15420	15420	0
185	20250114	164500	313947160	15420	15420	15420	15420	0
186	20250114	164400	313947160	15420	15420	15420	15420	0
187	20250114	164300	313947160	15420	15420	15420	15420	0
188	20250114	164200	313947160	15420	15420	15420	15420	0
189	20250114	164100	313947160	15420	15420	15420	15420	0
190	20250114	164000	313947160	15420	15420	15420	15420	0
191	20250114	163900	313947160	15420	15420	15420	15420	0
192	20250114	163800	313947160	15420	15420	15420	15420	0
193	20250114	163700	313947160	15420	15420	15420	15420	0
194	20250114	163600	313947160	15420	15420	15420	15420	0
195	20250114	163500	313947160	15420	15420	15420	15420	0
196	20250114	163400	313947160	15420	15420	15420	15420	0
197	20250114	163300	313947160	15420	15420	15420	15420	0
198	20250114	163200	313947160	15420	15420	15420	15420	0
199	20250114	163100	313947160	15420	15420	15420	15420	0
200	20250114	163000	313947160	15420	15420	15420	15420	0
201	20250114	162900	313947160	15420	15420	15420	15420	0
202	20250114	162800	313947160	15420	15420	15420	15420	0
203	20250114	162700	313947160	15420	15420	15420	15420	0
204	20250114	162600	313947160	15420	15420	15420	15420	0
205	20250114	162500	313947160	15420	15420	15420	15420	0
206	20250114	162400	313947160	15420	15420	15420	15420	0
207	20250114	162300	313947160	15420	15420	15420	15420	0
208	20250114	162200	313947160	15420	15420	15420	15420	0
209	20250114	162100	313947160	15420	15420	15420	15420	0
210	20250114	162000	313947160	15420	15420	15420	15420	0
211	20250114	161900	313947160	15420	15420	15420	15420	0
212	20250114	161800	313947160	15420	15420	15420	15420	1192
213	20250114	161700	313947160	15420	15420	15420	15420	0
214	20250114	161600	313947160	15420	15420	15420	15420	0
215	20250114	161500	313947160	15420	15420	15420	15420	0
216	20250114	161400	313947160	15420	15420	15420	15420	0
217	20250114	161300	313947160	15420	15420	15420	15420	0
218	20250114	161200	313947160	15420	15420	15420	15420	0
219	20250114	161100	313947160	15420	15420	15420	15420	0
220	20250114	161000	313947160	15420	15420	15420	15420	0
221	20250114	160900	313947160	15420	15420	15420	15420	0
222	20250114	160800	313947160	15420	15420	15420	15420	0
223	20250114	160700	313947160	15420	15420	15420	15420	0
224	20250114	160600	313947160	15420	15420	15420	15420	0
225	20250114	160500	313947160	15420	15420	15420	15420	0
226	20250114	160400	313947160	15420	15420	15420	15420	0
227	20250114	160300	313947160	15420	15420	15420	15420	0
228	20250114	160200	313947160	15420	15420	15420	15420	0
229	20250114	160100	313947160	15420	15420	15420	15420	0
230	20250114	160000	313947160	15420	15420	15420	15420	0
231	20250114	155900	313947160	15420	15420	15420	15420	0
232	20250114	155800	313947160	15420	15420	15420	15420	0
233	20250114	155700	313947160	15420	15420	15420	15420	0
234	20250114	155600	313947160	15420	15420	15420	15420	0
235	20250114	155500	313947160	15420	15420	15420	15420	0
236	20250114	155400	313947160	15420	15420	15420	15420	0
237	20250114	155300	313947160	15420	15420	15420	15420	0
238	20250114	155200	313947160	15420	15420	15420	15420	0
239	20250114	155100	313947160	15420	15420	15420	15420	0
240	20250114	155000	313947160	15420	15420	15420	15420	0
241	20250114	154900	313947160	15420	15420	15420	15420	0
242	20250114	154800	313947160	15420	15420	15420	15420	1192
243	20250114	154700	313947160	15420	15420	15420	15420	0
244	20250114	154600	313947160	15420	15420	15420	15420	0
245	20250114	154500	313947160	15420	15420	15420	15420	0
246	20250114	154400	313947160	15420	15420	15420	15420	0
247	20250114	154300	313947160	15420	15420	15420	15420	0
248	20250114	154200	313947160	15420	15420	15420	15420	0
249	20250114	154100	313947160	15420	15420	15420	15420	0
250	20250114	154000	313947160	15420	15420	15420	15420	0
251	20250114	153900	313947160	15420	15420	15420	15420	0
252	20250114	153800	313947160	15420	15420	15420	15420	0
253	20250114	153700	313947160	15420	15420	15420	15420	0
254	20250114	153600	313947160	15420	15420	15420	15420	0
255	20250114	153500	313947160	15420	15420	15420	15420	0
256	20250114	153400	313947160	15420	15420	15420	15420	0
257	20250114	153300	313947160	15420	15420	15420	15420	0
258	20250114	153200	313947160	15420	15420	15420	15420	0
259	20250114	153100	313947160	15420	15420	15420	15420	0
260	20250114	153000	313947160	15420	15420	15420	15420	1192
261	20250114	152900	295566520	15420	15420	15420	15420	0
262	20250114	152800	295566520	15420	15420	15420	15420	0
263	20250114	152700	295566520	15420	15420	15420	15420	0
264	20250114	152600	295566520	15420	15420	15420	15420	0
265	20250114	152500	295566520	15420	15420	15420	15420	0
266	20250114	152400	295566520	15420	15420	15420	15420	0
267	20250114	152300	295566520	15420	15420	15420	15420	0
268	20250114	152200	295566520	15420	15420	15420	15420	0
269	20250114	152100	295566520	15420	15420	15420	15420	0
270	20250114	152000	295566520	15420	15420	15420	15420	0
271	20250114	151900	295566520	15420	15420	15420	15420	0
272	20250114	151800	295566520	15420	15420	15420	15420	0
273	20250114	151700	295566520	15420	15420	15420	15420	16
274	20250114	151600	295319800	15420	15420	15420	15420	1
275	20250114	151500	295304380	15420	15410	15420	15320	54
276	20250114	151400	294474020	15420	15410	15420	15410	12
277	20250114	151300	294289080	15420	15420	15420	15420	100
278	20250114	151200	292747080	15420	15420	15420	15420	17
279	20250114	151100	292484940	15420	15420	15420	15420	0
280	20250114	151000	292484940	15420	15400	15420	15400	28
281	20250114	150900	292053380	15400	15400	15400	15400	0
282	20250114	150800	292053380	15400	15390	15400	15390	50
283	20250114	150700	291283430	15420	15420	15420	15420	0
284	20250114	150600	291283430	15420	15420	15420	15420	23
285	20250114	150500	290928770	15420	15420	15420	15420	0
286	20250114	150400	290928770	15420	15420	15420	15420	23
287	20250114	150300	290574110	15420	15420	15420	15420	1
288	20250114	150200	290558690	15390	15390	15390	15390	0
289	20250114	150100	290558690	15390	15390	15390	15390	17
290	20250114	150000	290297060	15390	15390	15390	15390	228
291	20250114	145900	286788140	15420	15400	15420	15400	26
292	20250114	145800	286387420	15400	15400	15400	15400	11
293	20250114	145700	286218020	15400	15400	15400	15400	5
294	20250114	145600	286141020	15400	15410	15410	15400	71
295	20250114	145500	285047610	15420	15400	15420	15400	118
296	20250114	145400	283228830	15390	15390	15390	15390	0
297	20250114	145300	283228830	15390	15390	15390	15390	440
298	20250114	145200	276457230	15390	15390	15390	15390	0
299	20250114	145100	276457230	15390	15390	15390	15390	0
300	20250114	145000	276457230	15390	15350	15390	15350	66
301	20250114	144900	275443490	15350	15350	15350	15350	1
302	20250114	144800	275428140	15390	15390	15390	15390	17
303	20250114	144700	275166510	15400	15400	15400	15400	0
304	20250114	144600	275166510	15400	15350	15400	15350	19
305	20250114	144500	274874060	15400	15400	15400	15400	0
306	20250114	144400	274874060	15400	15400	15400	15400	17
307	20250114	144300	274612260	15400	15400	15400	15400	0
308	20250114	144200	274612260	15400	15400	15400	15400	17
309	20250114	144100	274350460	15410	15410	15410	15410	0
310	20250114	144000	274350460	15410	15410	15410	15410	0
311	20250114	143900	274350460	15410	15410	15410	15410	16
312	20250114	143800	274103900	15420	15420	15420	15420	0
313	20250114	143700	274103900	15420	15420	15420	15420	17
314	20250114	143600	273841760	15420	15380	15420	15380	403
315	20250114	143500	267640260	15380	15390	15390	15380	319
316	20250114	143400	262733850	15390	15390	15390	15390	0
317	20250114	143300	262733850	15390	15390	15390	15390	17
318	20250114	143200	262472220	15380	15380	15380	15380	5
319	20250114	143100	262395320	15380	15390	15390	15380	121
320	20250114	143000	260534180	15390	15390	15390	15390	0
321	20250114	142900	260534180	15390	15390	15390	15390	0
322	20250114	142800	260534180	15390	15390	15390	15390	17
323	20250114	142700	260272550	15400	15400	15400	15400	0
324	20250114	142600	260272550	15400	15400	15400	15400	16
325	20250114	142500	260026150	15380	15380	15380	15380	138
326	20250114	142400	257903710	15380	15380	15380	15380	17
327	20250114	142300	257642250	15380	15380	15380	15380	60
328	20250114	142200	256719450	15400	15400	15400	15400	16
329	20250114	142100	256473050	15390	15390	15390	15390	0
330	20250114	142000	256473050	15390	15390	15390	15390	69
331	20250114	141900	255411140	15390	15400	15400	15390	10
332	20250114	141800	255257190	15420	15420	15420	15420	10
333	20250114	141700	255102990	15420	15420	15420	15420	17
334	20250114	141600	254840850	15420	15420	15420	15420	0
335	20250114	141500	254840850	15420	15420	15420	15420	16
336	20250114	141400	254594130	15400	15400	15400	15400	5
337	20250114	141300	254517130	15400	15430	15430	15400	26
338	20250114	141200	254116120	15430	15430	15430	15430	0
339	20250114	141100	254116120	15430	15430	15430	15430	16
340	20250114	141000	253869240	15430	15430	15430	15430	200
341	20250114	140900	250783240	15430	15430	15430	15430	29
342	20250114	140800	250335770	15430	15430	15430	15430	0
343	20250114	140700	250335770	15430	15430	15430	15430	0
344	20250114	140600	250335770	15430	15430	15430	15430	16
345	20250114	140500	250088890	15400	15400	15400	15400	1
346	20250114	140400	250073490	15430	15430	15430	15430	17
347	20250114	140300	249811180	15430	15430	15430	15430	0
348	20250114	140200	249811180	15430	15430	15430	15430	16
349	20250114	140100	249564300	15420	15420	15420	15420	680
350	20250114	140000	239078700	15420	15420	15420	15420	17
351	20250114	135900	238816560	15420	15420	15420	15420	0
352	20250114	135800	238816560	15420	15420	15420	15420	16
353	20250114	135700	238569840	15430	15430	15430	15430	0
354	20250114	135600	238569840	15430	15430	15430	15430	0
355	20250114	135500	238569840	15430	15430	15430	15430	17
356	20250114	135400	238307530	15380	15380	15380	15380	51
357	20250114	135300	237523150	15430	15430	15430	15430	17
358	20250114	135200	237260840	15430	15430	15430	15430	41
359	20250114	135100	236628210	15430	15430	15430	15430	16
360	20250114	135000	236381330	15430	15430	15430	15430	3
361	20250114	134900	236335040	15440	15440	15440	15440	18
362	20250114	134800	236057120	15430	15430	15430	15430	500
363	20250114	134700	228342120	15430	15430	15430	15430	16
364	20250114	134600	228095240	15430	15400	15430	15400	36
365	20250114	134500	227540660	15430	15430	15430	15430	0
366	20250114	134400	227540660	15430	15430	15430	15430	17
367	20250114	134300	227278350	15430	15430	15430	15390	167
368	20250114	134200	224706410	15430	15430	15430	15430	17
369	20250114	134100	224444100	15430	15440	15440	15430	11
370	20250114	134000	224274270	15430	15430	15430	15430	331
371	20250114	133900	219166940	15430	15430	15430	15430	0
372	20250114	133800	219166940	15430	15410	15430	15410	184
373	20250114	133700	216330130	15400	15400	15400	15400	0
374	20250114	133600	216330130	15400	15380	15400	15380	853
375	20250114	133500	203200470	15390	15390	15390	15390	0
376	20250114	133400	203200470	15390	15390	15390	15390	0
377	20250114	133300	203200470	15390	15390	15390	15390	16
378	20250114	133200	202954230	15390	15390	15390	15390	0
379	20250114	133100	202954230	15390	15390	15390	15390	17
380	20250114	133000	202692600	15390	15370	15390	15370	13
381	20250114	132900	202492740	15370	15370	15370	15370	10
382	20250114	132800	202339040	15390	15370	15390	15370	503
383	20250114	132700	194601300	15380	15380	15380	15380	16
384	20250114	132600	194355220	15380	15380	15380	15380	171
385	20250114	132500	191725240	15380	15380	15380	15380	30
386	20250114	132400	191263840	15380	15380	15380	15380	40
387	20250114	132300	190648640	15380	15380	15380	15380	0
388	20250114	132200	190648640	15380	15380	15380	15380	16
389	20250114	132100	190402560	15380	15380	15380	15380	323
390	20250114	132000	185434820	15370	15320	15370	15320	284
391	20250114	131900	181071590	15360	15360	15360	15360	0
392	20250114	131800	181071590	15360	15320	15360	15320	434
393	20250114	131700	174411270	15320	15320	15320	15320	0
394	20250114	131600	174411270	15320	15320	15320	15320	17
395	20250114	131500	174150830	15320	15320	15320	15320	0
396	20250114	131400	174150830	15320	15320	15320	15320	16
397	20250114	131300	173905710	15320	15320	15320	15320	0
398	20250114	131200	173905710	15320	15330	15330	15320	35
399	20250114	131100	173369360	15340	15340	15340	15340	17
400	20250114	131000	173108580	15340	15340	15340	15340	0
401	20250114	130900	173108580	15340	15330	15340	15330	14
402	20250114	130800	172893830	15340	15340	15340	15340	0
403	20250114	130700	172893830	15340	15340	15340	15340	18
404	20250114	130600	172617710	15340	15340	15340	15340	0
405	20250114	130500	172617710	15340	15340	15340	15340	17
406	20250114	130400	172356930	15340	15340	15340	15340	0
407	20250114	130300	172356930	15340	15320	15340	15320	277
408	20250114	130200	168109800	15320	15320	15320	15320	100
409	20250114	130100	166577800	15240	15160	15240	15160	70
410	20250114	130000	165513800	15150	15310	15330	15150	118
411	20250114	125900	163715940	15330	15330	15330	15330	0
412	20250114	125800	163715940	15330	15330	15330	15330	16
413	20250114	125700	163470660	15310	15310	15310	15310	1
414	20250114	125600	163455350	15320	15320	15320	15320	108
415	20250114	125500	161800790	15300	15300	15300	15300	0
416	20250114	125400	161800790	15300	15290	15300	15290	394
417	20250114	125300	155772770	15290	15290	15290	15290	0
418	20250114	125200	155772770	15290	15290	15290	15290	37
419	20250114	125100	155207040	15290	15290	15290	15290	2
420	20250114	125000	155176460	15290	15290	15290	15290	0
421	20250114	124900	155176460	15290	15290	15290	15290	16
422	20250114	124800	154931820	15290	15290	15290	15290	0
423	20250114	124700	154931820	15290	15290	15290	15290	17
424	20250114	124600	154671890	15290	15290	15290	15290	0
425	20250114	124500	154671890	15290	15290	15290	15290	16
426	20250114	124400	154427250	15280	15280	15280	15280	0
427	20250114	124300	154427250	15280	15290	15290	15280	21
428	20250114	124200	154106200	15280	15280	15290	15280	41
429	20250114	124100	153479710	15280	15280	15280	15280	31
430	20250114	124000	153006030	15260	15260	15260	15260	5
431	20250114	123900	152929730	15260	15220	15260	15220	6
432	20250114	123800	152838350	15300	15300	15300	15300	26
433	20250114	123700	152440550	15300	15300	15300	15300	0
434	20250114	123600	152440550	15300	15260	15300	15260	112
435	20250114	123500	150730750	15260	15260	15260	15260	101
436	20250114	123400	149189490	15250	15250	15250	15250	39
437	20250114	123300	148594740	15240	15240	15240	15240	1
438	20250114	123200	148579500	15240	15250	15250	15240	20
439	20250114	123100	148274530	15240	15240	15240	15240	83
440	20250114	123000	147009610	15240	15240	15240	15240	33
441	20250114	122900	146506690	15250	15250	15250	15250	0
442	20250114	122800	146506690	15250	15250	15250	15250	0
443	20250114	122700	146506690	15250	15250	15250	15250	17
444	20250114	122600	146247440	15260	15260	15260	15260	0
445	20250114	122500	146247440	15260	15260	15260	15260	16
446	20250114	122400	146003280	15260	15260	15260	15260	0
447	20250114	122300	146003280	15260	15260	15260	15260	17
448	20250114	122200	145743860	15260	15260	15260	15260	0
449	20250114	122100	145743860	15260	15260	15260	15260	22
450	20250114	122000	145408140	15260	15260	15260	15260	0
451	20250114	121900	145408140	15260	15300	15300	15260	18
452	20250114	121800	145132820	15260	15260	15260	15260	0
453	20250114	121700	145132820	15260	15260	15260	15260	1
454	20250114	121600	145117560	15220	15300	15300	15220	20
455	20250114	121500	144811760	15300	15300	15300	15300	4
456	20250114	121400	144750560	15300	15300	15300	15300	12
457	20250114	121300	144566960	15300	15300	15300	15300	0
458	20250114	121200	144566960	15300	15300	15300	15300	17
459	20250114	121100	144306860	15260	15260	15260	15260	0
460	20250114	121000	144306860	15260	15260	15320	15260	56
461	20250114	120900	143450560	15320	15320	15320	15320	70
462	20250114	120800	142378160	15320	15300	15320	15300	71
463	20250114	120700	141291640	15300	15300	15300	15300	394
464	20250114	120600	135263440	15310	15250	15310	15250	700
465	20250114	120500	124558400	15240	15240	15240	15240	1
466	20250114	120400	124543160	15240	15240	15240	15240	0
467	20250114	120300	124543160	15240	15240	15240	15240	3
468	20250114	120200	124497440	15240	15240	15240	15240	0
469	20250114	120100	124497440	15240	15240	15250	15240	18
470	20250114	120000	124223100	15240	15240	15240	15240	0
471	20250114	115900	124223100	15240	15240	15240	15240	17
472	20250114	115800	123964020	15240	15240	15240	15240	50
473	20250114	115700	123202020	15240	15220	15240	15220	18
474	20250114	115600	122927720	15220	15240	15240	15220	20
475	20250114	115500	122623250	15240	15220	15240	15220	18
476	20250114	115400	122348950	15240	15240	15240	15240	1
477	20250114	115300	122333710	15240	15230	15240	15220	62
478	20250114	115200	121388960	15220	15220	15220	15220	1
479	20250114	115100	121373740	15250	15250	15250	15250	4
480	20250114	115000	121312740	15250	15180	15250	15170	123
481	20250114	114900	119444870	15180	15180	15180	15180	0
482	20250114	114800	119444870	15180	15280	15280	15180	27
483	20250114	114700	119033310	15280	15280	15280	15280	0
484	20250114	114600	119033310	15280	15170	15280	15170	1839
485	20250114	114500	91054110	15180	15180	15180	15180	0
486	20250114	114400	91054110	15180	15180	15180	15180	17
487	20250114	114300	90796050	15090	15090	15090	15090	0
488	20250114	114200	90796050	15090	15180	15180	15090	296
489	20250114	114100	86310350	15180	15180	15180	15180	20
490	20250114	114000	86006750	15170	15170	15170	15170	0
491	20250114	113900	86006750	15170	15170	15170	15170	1
492	20250114	113800	85991580	15120	15120	15120	15120	4
493	20250114	113700	85931100	15170	15170	15170	15170	16
494	20250114	113600	85688380	15180	15180	15180	15180	0
495	20250114	113500	85688380	15180	15180	15180	15180	0
496	20250114	113400	85688380	15180	15180	15180	15180	0
497	20250114	113300	85688380	15180	15180	15180	15180	0
498	20250114	113200	85688380	15180	15180	15180	15180	0
499	20250114	113100	85688380	15180	15180	15180	15180	0
500	20250114	113000	85688380	15180	15180	15180	15180	19
501	20250114	112900	85399960	15130	15130	15130	15130	0
502	20250114	112800	85399960	15130	15130	15130	15130	93
503	20250114	112700	83992870	15200	15200	15200	15200	0
504	20250114	112600	83992870	15200	15200	15200	15200	0
505	20250114	112500	83992870	15200	15180	15200	15180	14
506	20250114	112400	83780130	15110	15110	15110	15110	0
507	20250114	112300	83780130	15110	15110	15110	15110	0
508	20250114	112200	83780130	15110	15110	15110	15110	0
509	20250114	112100	83780130	15110	15110	15110	15110	0
510	20250114	112000	83780130	15110	15110	15110	15110	0
511	20250114	111900	83780130	15110	15110	15110	15110	19
512	20250114	111800	83493040	15110	15110	15110	15110	0
513	20250114	111700	83493040	15110	15110	15110	15110	0
514	20250114	111600	83493040	15110	15110	15110	15110	11
515	20250114	111500	83326830	15110	15110	15110	15110	0
516	20250114	111400	83326830	15110	15110	15110	15110	10
517	20250114	111300	83175730	15190	15190	15190	15190	0
518	20250114	111200	83175730	15190	15190	15190	15190	0
519	20250114	111100	83175730	15190	15190	15190	15190	0
520	20250114	111000	83175730	15190	15190	15190	15190	0
521	20250114	110900	83175730	15190	15190	15190	15190	0
522	20250114	110800	83175730	15190	15190	15190	15190	0
523	20250114	110700	83175730	15190	15140	15190	15140	367
524	20250114	110600	77614670	15100	15100	15100	15100	0
525	20250114	110500	77614670	15100	15100	15100	15100	0
526	20250114	110400	77614670	15100	15100	15100	15100	0
527	20250114	110300	77614670	15100	15100	15100	15100	25
528	20250114	110200	77237170	15150	15150	15150	15150	118
529	20250114	110100	75449470	15150	15150	15150	15150	0
530	20250114	110000	75449470	15150	15150	15150	15150	0
531	20250114	105900	75449470	15150	15150	15150	15150	0
532	20250114	105800	75449470	15150	15150	15150	15150	0
533	20250114	105700	75449470	15150	15150	15150	15150	0
534	20250114	105600	75449470	15150	15150	15150	15150	0
535	20250114	105500	75449470	15150	15100	15150	15100	883
536	20250114	105400	62098040	15090	15090	15090	15090	164
537	20250114	105300	59623280	15100	15100	15100	15100	0
538	20250114	105200	59623280	15100	15100	15100	15100	0
539	20250114	105100	59623280	15100	15100	15100	15100	2
540	20250114	105000	59593080	15100	15100	15100	15100	0
541	20250114	104900	59593080	15100	15020	15100	15020	298
542	20250114	104800	55100130	15010	15060	15060	15010	367
543	20250114	104700	49588780	15100	15100	15100	15100	0
544	20250114	104600	49588780	15100	15100	15100	15100	1
545	20250114	104500	49573680	15100	15100	15100	15100	0
546	20250114	104400	49573680	15100	15100	15100	15100	0
547	20250114	104300	49573680	15100	15100	15100	15100	0
548	20250114	104200	49573680	15100	15100	15100	15100	0
549	20250114	104100	49573680	15100	15100	15100	15100	0
550	20250114	104000	49573680	15100	15100	15100	15100	2
551	20250114	103900	49543480	15090	15090	15090	15090	0
552	20250114	103800	49543480	15090	15080	15090	15080	24
553	20250114	103700	49181330	15070	15070	15070	15070	0
554	20250114	103600	49181330	15070	15070	15070	15070	4
555	20250114	103500	49121050	15080	15080	15080	15080	0
556	20250114	103400	49121050	15080	15080	15080	15080	0
557	20250114	103300	49121050	15080	15080	15080	15080	1
558	20250114	103200	49105970	15070	15070	15070	15070	0
559	20250114	103100	49105970	15070	15070	15070	15070	35
560	20250114	103000	48578520	15040	15040	15040	15040	63
561	20250114	102900	47631000	15100	15100	15100	15100	0
562	20250114	102800	47631000	15100	15100	15100	15100	0
563	20250114	102700	47631000	15100	15100	15100	15100	0
564	20250114	102600	47631000	15100	15100	15100	15100	0
565	20250114	102500	47631000	15100	15100	15100	15100	0
566	20250114	102400	47631000	15100	15100	15100	15100	0
567	20250114	102300	47631000	15100	15100	15100	15100	0
568	20250114	102200	47631000	15100	15100	15100	15100	0
569	20250114	102100	47631000	15100	15100	15100	15100	6
570	20250114	102000	47540400	15080	15080	15080	15080	0
571	20250114	101900	47540400	15080	15070	15080	15070	466
572	20250114	101800	40514110	15080	15080	15080	15080	0
573	20250114	101700	40514110	15080	15020	15080	15020	154
574	20250114	101600	38199230	15100	15100	15100	15100	0
575	20250114	101500	38199230	15100	15100	15100	15100	0
576	20250114	101400	38199230	15100	15100	15100	15100	0
577	20250114	101300	38199230	15100	15040	15100	15020	701
578	20250114	101200	27668340	15040	15070	15070	15040	100
579	20250114	101100	26163880	15080	15080	15080	15080	0
580	20250114	101000	26163880	15080	15080	15080	15080	10
581	20250114	100900	26013080	15080	15080	15080	15080	108
582	20250114	100800	24384440	15110	15110	15110	15110	0
583	20250114	100700	24384440	15110	15110	15110	15110	0
584	20250114	100600	24384440	15110	15110	15110	15110	0
585	20250114	100500	24384440	15110	15110	15110	15110	0
586	20250114	100400	24384440	15110	15110	15110	15110	0
587	20250114	100300	24384440	15110	15110	15110	15110	0
588	20250114	100200	24384440	15110	15110	15110	15110	0
589	20250114	100100	24384440	15110	15110	15110	15110	0
590	20250114	100000	24384440	15110	15110	15110	15110	0
591	20250114	095900	24384440	15110	15110	15110	15110	0
592	20250114	095800	24384440	15110	15110	15110	15110	0
593	20250114	095700	24384440	15110	15110	15110	15110	0
594	20250114	095600	24384440	15110	15110	15110	15110	0
595	20250114	095500	24384440	15110	15110	15110	15110	20
596	20250114	095400	24082240	15120	15120	15120	15120	0
597	20250114	095300	24082240	15120	15120	15120	15120	0
598	20250114	095200	24082240	15120	15120	15120	15120	0
599	20250114	095100	24082240	15120	15120	15120	15120	0
600	20250114	095000	24082240	15120	15120	15120	15120	11
601	20250114	094900	23915920	15120	15120	15120	15120	93
602	20250114	094800	22509760	15130	15130	15130	15130	0
603	20250114	094700	22509760	15130	15130	15130	15130	0
604	20250114	094600	22509760	15130	15130	15130	15130	0
605	20250114	094500	22509760	15130	15130	15130	15130	0
606	20250114	094400	22509760	15130	15130	15130	15130	0
607	20250114	094300	22509760	15130	15130	15130	15130	0
608	20250114	094200	22509760	15130	15130	15130	15130	0
609	20250114	094100	22509760	15130	15130	15130	15130	0
610	20250114	094000	22509760	15130	15130	15130	15130	0
611	20250114	093900	22509760	15130	15130	15130	15130	1
612	20250114	093800	22494630	15130	15130	15130	15130	0
613	20250114	093700	22494630	15130	15130	15130	15130	1
614	20250114	093600	22479500	15130	15130	15130	15130	0
615	20250114	093500	22479500	15130	15130	15130	15130	1
616	20250114	093400	22464370	15130	15130	15130	15130	1
617	20250114	093300	22449240	15130	15130	15130	15130	0
618	20250114	093200	22449240	15130	15130	15130	15130	1
619	20250114	093100	22434110	15130	15130	15130	15130	0
620	20250114	093000	22434110	15130	15130	15130	15130	0
621	20250114	092900	22434110	15130	15130	15130	15130	7
622	20250114	092800	22328200	15100	15070	15100	15070	877
623	20250114	092700	9111750	15070	15070	15070	15070	0
624	20250114	092600	9111750	15070	15070	15070	15070	1
625	20250114	092500	9096680	15070	15070	15070	15070	0
626	20250114	092400	9096680	15070	15070	15070	15070	0
627	20250114	092300	9096680	15070	15070	15070	15070	0
628	20250114	092200	9096680	15070	15070	15070	15070	0
629	20250114	092100	9096680	15070	15070	15070	15070	1
630	20250114	092000	9081610	15070	15070	15070	15070	1
631	20250114	091900	9066540	15020	15020	15020	15020	35
632	20250114	091800	8540840	15020	15020	15020	15020	0
633	20250114	091700	8540840	15020	15030	15030	15020	236
634	20250114	091600	4995680	15030	15030	15030	15030	157
635	20250114	091500	2635970	15030	15030	15030	15030	105
636	20250114	091400	1057820	15030	15040	15040	15030	8
637	20250114	091300	937570	15050	15070	15070	15050	9
638	20250114	091200	801970	15020	15020	15020	15020	16
639	20250114	091100	561650	15170	15170	15170	15170	0
640	20250114	091000	561650	15170	15170	15170	15170	0
641	20250114	090900	561650	15170	15170	15170	15170	0
642	20250114	090800	561650	15170	15170	15170	15170	0
643	20250114	090700	561650	15170	15170	15170	15170	0
644	20250114	090600	561650	15170	15170	15170	15170	0
645	20250114	090500	561650	15170	15170	15170	15170	0
646	20250114	090400	561650	15170	15170	15170	15170	0
647	20250114	090300	561650	15170	15170	15170	15170	0
648	20250114	090200	561650	15170	15170	15170	15170	0
649	20250114	090100	561650	15170	15170	15170	15170	0
650	20250114	090000	561650	15170	15180	15180	15170	37