KissMeData/102460/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	201200	274046890	13610	13610	13610	13610	75
3	20250114	201100	274046890	13610	13610	13610	13610	0
4	20250114	201000	274046890	13610	13610	13610	13610	0
5	20250114	200900	274046890	13610	13610	13610	13610	0
6	20250114	200800	274046890	13610	13610	13610	13610	0
7	20250114	200700	274046890	13610	13610	13610	13610	0
8	20250114	200600	274046890	13610	13610	13610	13610	0
9	20250114	200500	274046890	13610	13610	13610	13610	0
10	20250114	200400	274046890	13610	13610	13610	13610	0
11	20250114	200300	274046890	13610	13610	13610	13610	0
12	20250114	200200	274046890	13610	13610	13610	13610	0
13	20250114	200100	274046890	13610	13610	13610	13610	0
14	20250114	200000	274046890	13610	13610	13610	13610	0
15	20250114	195900	274046890	13610	13610	13610	13610	0
16	20250114	195800	274046890	13610	13610	13610	13610	0
17	20250114	195700	274046890	13610	13610	13610	13610	0
18	20250114	195600	274046890	13610	13610	13610	13610	0
19	20250114	195500	274046890	13610	13610	13610	13610	0
20	20250114	195400	274046890	13610	13610	13610	13610	0
21	20250114	195300	274046890	13610	13610	13610	13610	0
22	20250114	195200	274046890	13610	13610	13610	13610	0
23	20250114	195100	274046890	13610	13610	13610	13610	0
24	20250114	195000	274046890	13610	13610	13610	13610	0
25	20250114	194900	274046890	13610	13610	13610	13610	0
26	20250114	194800	274046890	13610	13610	13610	13610	0
27	20250114	194700	274046890	13610	13610	13610	13610	0
28	20250114	194600	274046890	13610	13610	13610	13610	0
29	20250114	194500	274046890	13610	13610	13610	13610	0
30	20250114	194400	274046890	13610	13610	13610	13610	0
31	20250114	194300	274046890	13610	13610	13610	13610	0
32	20250114	194200	274046890	13610	13610	13610	13610	75
33	20250114	194100	274046890	13610	13610	13610	13610	0
34	20250114	194000	274046890	13610	13610	13610	13610	0
35	20250114	193900	274046890	13610	13610	13610	13610	0
36	20250114	193800	274046890	13610	13610	13610	13610	0
37	20250114	193700	274046890	13610	13610	13610	13610	0
38	20250114	193600	274046890	13610	13610	13610	13610	0
39	20250114	193500	274046890	13610	13610	13610	13610	0
40	20250114	193400	274046890	13610	13610	13610	13610	0
41	20250114	193300	274046890	13610	13610	13610	13610	0
42	20250114	193200	274046890	13610	13610	13610	13610	0
43	20250114	193100	274046890	13610	13610	13610	13610	0
44	20250114	193000	274046890	13610	13610	13610	13610	0
45	20250114	192900	274046890	13610	13610	13610	13610	0
46	20250114	192800	274046890	13610	13610	13610	13610	0
47	20250114	192700	274046890	13610	13610	13610	13610	0
48	20250114	192600	274046890	13610	13610	13610	13610	0
49	20250114	192500	274046890	13610	13610	13610	13610	0
50	20250114	192400	274046890	13610	13610	13610	13610	0
51	20250114	192300	274046890	13610	13610	13610	13610	0
52	20250114	192200	274046890	13610	13610	13610	13610	0
53	20250114	192100	274046890	13610	13610	13610	13610	0
54	20250114	192000	274046890	13610	13610	13610	13610	0
55	20250114	191900	274046890	13610	13610	13610	13610	0
56	20250114	191800	274046890	13610	13610	13610	13610	0
57	20250114	191700	274046890	13610	13610	13610	13610	0
58	20250114	191600	274046890	13610	13610	13610	13610	0
59	20250114	191500	274046890	13610	13610	13610	13610	0
60	20250114	191400	274046890	13610	13610	13610	13610	0
61	20250114	191300	274046890	13610	13610	13610	13610	0
62	20250114	191200	274046890	13610	13610	13610	13610	75
63	20250114	191100	274046890	13610	13610	13610	13610	0
64	20250114	191000	274046890	13610	13610	13610	13610	0
65	20250114	190900	274046890	13610	13610	13610	13610	0
66	20250114	190800	274046890	13610	13610	13610	13610	0
67	20250114	190700	274046890	13610	13610	13610	13610	0
68	20250114	190600	274046890	13610	13610	13610	13610	0
69	20250114	190500	274046890	13610	13610	13610	13610	0
70	20250114	190400	274046890	13610	13610	13610	13610	0
71	20250114	190300	274046890	13610	13610	13610	13610	0
72	20250114	190200	274046890	13610	13610	13610	13610	0
73	20250114	190100	274046890	13610	13610	13610	13610	0
74	20250114	190000	274046890	13610	13610	13610	13610	0
75	20250114	185900	274046890	13610	13610	13610	13610	0
76	20250114	185800	274046890	13610	13610	13610	13610	0
77	20250114	185700	274046890	13610	13610	13610	13610	0
78	20250114	185600	274046890	13610	13610	13610	13610	0
79	20250114	185500	274046890	13610	13610	13610	13610	0
80	20250114	185400	274046890	13610	13610	13610	13610	0
81	20250114	185300	274046890	13610	13610	13610	13610	0
82	20250114	185200	274046890	13610	13610	13610	13610	0
83	20250114	185100	274046890	13610	13610	13610	13610	0
84	20250114	185000	274046890	13610	13610	13610	13610	0
85	20250114	184900	274046890	13610	13610	13610	13610	0
86	20250114	184800	274046890	13610	13610	13610	13610	0
87	20250114	184700	274046890	13610	13610	13610	13610	0
88	20250114	184600	274046890	13610	13610	13610	13610	0
89	20250114	184500	274046890	13610	13610	13610	13610	0
90	20250114	184400	274046890	13610	13610	13610	13610	0
91	20250114	184300	274046890	13610	13610	13610	13610	0
92	20250114	184200	274046890	13610	13610	13610	13610	75
93	20250114	184100	274046890	13610	13610	13610	13610	0
94	20250114	184000	274046890	13610	13610	13610	13610	0
95	20250114	183900	274046890	13610	13610	13610	13610	0
96	20250114	183800	274046890	13610	13610	13610	13610	0
97	20250114	183700	274046890	13610	13610	13610	13610	0
98	20250114	183600	274046890	13610	13610	13610	13610	0
99	20250114	183500	274046890	13610	13610	13610	13610	0
100	20250114	183400	274046890	13610	13610	13610	13610	0
101	20250114	183300	274046890	13610	13610	13610	13610	0
102	20250114	183200	274046890	13610	13610	13610	13610	0
103	20250114	183100	274046890	13610	13610	13610	13610	0
104	20250114	183000	274046890	13610	13610	13610	13610	0
105	20250114	182900	274046890	13610	13610	13610	13610	0
106	20250114	182800	274046890	13610	13610	13610	13610	0
107	20250114	182700	274046890	13610	13610	13610	13610	0
108	20250114	182600	274046890	13610	13610	13610	13610	0
109	20250114	182500	274046890	13610	13610	13610	13610	0
110	20250114	182400	274046890	13610	13610	13610	13610	0
111	20250114	182300	274046890	13610	13610	13610	13610	0
112	20250114	182200	274046890	13610	13610	13610	13610	0
113	20250114	182100	274046890	13610	13610	13610	13610	0
114	20250114	182000	274046890	13610	13610	13610	13610	0
115	20250114	181900	274046890	13610	13610	13610	13610	0
116	20250114	181800	274046890	13610	13610	13610	13610	0
117	20250114	181700	274046890	13610	13610	13610	13610	0
118	20250114	181600	274046890	13610	13610	13610	13610	0
119	20250114	181500	274046890	13610	13610	13610	13610	0
120	20250114	181400	274046890	13610	13610	13610	13610	0
121	20250114	181300	274046890	13610	13610	13610	13610	0
122	20250114	181200	274046890	13610	13610	13610	13610	75
123	20250114	181100	274046890	13610	13610	13610	13610	0
124	20250114	181000	274046890	13610	13610	13610	13610	0
125	20250114	180900	274046890	13610	13610	13610	13610	0
126	20250114	180800	274046890	13610	13610	13610	13610	0
127	20250114	180700	274046890	13610	13610	13610	13610	0
128	20250114	180600	274046890	13610	13610	13610	13610	0
129	20250114	180500	274046890	13610	13610	13610	13610	0
130	20250114	180400	274046890	13610	13610	13610	13610	0
131	20250114	180300	274046890	13610	13610	13610	13610	0
132	20250114	180200	274046890	13610	13610	13610	13610	0
133	20250114	180100	274046890	13610	13610	13610	13610	0
134	20250114	180000	274046890	13610	13610	13610	13610	0
135	20250114	175900	274046890	13610	13610	13610	13610	0
136	20250114	175800	274046890	13610	13610	13610	13610	0
137	20250114	175700	274046890	13610	13610	13610	13610	0
138	20250114	175600	274046890	13610	13610	13610	13610	0
139	20250114	175500	274046890	13610	13610	13610	13610	0
140	20250114	175400	274046890	13610	13610	13610	13610	0
141	20250114	175300	274046890	13610	13610	13610	13610	0
142	20250114	175200	274046890	13610	13610	13610	13610	0
143	20250114	175100	274046890	13610	13610	13610	13610	0
144	20250114	175000	274046890	13610	13610	13610	13610	0
145	20250114	174900	274046890	13610	13610	13610	13610	0
146	20250114	174800	274046890	13610	13610	13610	13610	0
147	20250114	174700	274046890	13610	13610	13610	13610	0
148	20250114	174600	274046890	13610	13610	13610	13610	0
149	20250114	174500	274046890	13610	13610	13610	13610	0
150	20250114	174400	274046890	13610	13610	13610	13610	0
151	20250114	174300	274046890	13610	13610	13610	13610	0
152	20250114	174200	274046890	13610	13610	13610	13610	75
153	20250114	174100	274046890	13610	13610	13610	13610	0
154	20250114	174000	274046890	13610	13610	13610	13610	0
155	20250114	173900	274046890	13610	13610	13610	13610	0
156	20250114	173800	274046890	13610	13610	13610	13610	0
157	20250114	173700	274046890	13610	13610	13610	13610	0
158	20250114	173600	274046890	13610	13610	13610	13610	0
159	20250114	173500	274046890	13610	13610	13610	13610	0
160	20250114	173400	274046890	13610	13610	13610	13610	0
161	20250114	173300	274046890	13610	13610	13610	13610	0
162	20250114	173200	274046890	13610	13610	13610	13610	0
163	20250114	173100	274046890	13610	13610	13610	13610	0
164	20250114	173000	274046890	13610	13610	13610	13610	0
165	20250114	172900	274046890	13610	13610	13610	13610	0
166	20250114	172800	274046890	13610	13610	13610	13610	0
167	20250114	172700	274046890	13610	13610	13610	13610	0
168	20250114	172600	274046890	13610	13610	13610	13610	0
169	20250114	172500	274046890	13610	13610	13610	13610	0
170	20250114	172400	274046890	13610	13610	13610	13610	0
171	20250114	172300	274046890	13610	13610	13610	13610	0
172	20250114	172200	274046890	13610	13610	13610	13610	0
173	20250114	172100	274046890	13610	13610	13610	13610	0
174	20250114	172000	274046890	13610	13610	13610	13610	0
175	20250114	171900	274046890	13610	13610	13610	13610	0
176	20250114	171800	274046890	13610	13610	13610	13610	0
177	20250114	171700	274046890	13610	13610	13610	13610	0
178	20250114	171600	274046890	13610	13610	13610	13610	0
179	20250114	171500	274046890	13610	13610	13610	13610	0
180	20250114	171400	274046890	13610	13610	13610	13610	0
181	20250114	171300	274046890	13610	13610	13610	13610	0
182	20250114	171200	274046890	13610	13610	13610	13610	75
183	20250114	171100	274046890	13610	13610	13610	13610	0
184	20250114	171000	274046890	13610	13610	13610	13610	0
185	20250114	170900	274046890	13610	13610	13610	13610	0
186	20250114	170800	274046890	13610	13610	13610	13610	0
187	20250114	170700	274046890	13610	13610	13610	13610	0
188	20250114	170600	274046890	13610	13610	13610	13610	0
189	20250114	170500	274046890	13610	13610	13610	13610	0
190	20250114	170400	274046890	13610	13610	13610	13610	0
191	20250114	170300	274046890	13610	13610	13610	13610	0
192	20250114	170200	274046890	13610	13610	13610	13610	0
193	20250114	170100	274046890	13610	13610	13610	13610	0
194	20250114	170000	274046890	13610	13610	13610	13610	0
195	20250114	165900	274046890	13610	13610	13610	13610	0
196	20250114	165800	274046890	13610	13610	13610	13610	0
197	20250114	165700	274046890	13610	13610	13610	13610	0
198	20250114	165600	274046890	13610	13610	13610	13610	0
199	20250114	165500	274046890	13610	13610	13610	13610	0
200	20250114	165400	274046890	13610	13610	13610	13610	0
201	20250114	165300	274046890	13610	13610	13610	13610	0
202	20250114	165200	274046890	13610	13610	13610	13610	0
203	20250114	165100	274046890	13610	13610	13610	13610	0
204	20250114	165000	274046890	13610	13610	13610	13610	0
205	20250114	164900	274046890	13610	13610	13610	13610	0
206	20250114	164800	274046890	13610	13610	13610	13610	0
207	20250114	164700	274046890	13610	13610	13610	13610	0
208	20250114	164600	274046890	13610	13610	13610	13610	0
209	20250114	164500	274046890	13610	13610	13610	13610	0
210	20250114	164400	274046890	13610	13610	13610	13610	0
211	20250114	164300	274046890	13610	13610	13610	13610	0
212	20250114	164200	274046890	13610	13610	13610	13610	75
213	20250114	164100	274046890	13610	13610	13610	13610	0
214	20250114	164000	274046890	13610	13610	13610	13610	0
215	20250114	163900	274046890	13610	13610	13610	13610	0
216	20250114	163800	274046890	13610	13610	13610	13610	0
217	20250114	163700	274046890	13610	13610	13610	13610	0
218	20250114	163600	274046890	13610	13610	13610	13610	0
219	20250114	163500	274046890	13610	13610	13610	13610	0
220	20250114	163400	274046890	13610	13610	13610	13610	0
221	20250114	163300	274046890	13610	13610	13610	13610	0
222	20250114	163200	274046890	13610	13610	13610	13610	0
223	20250114	163100	274046890	13610	13610	13610	13610	0
224	20250114	163000	274046890	13610	13610	13610	13610	0
225	20250114	162900	274046890	13610	13610	13610	13610	0
226	20250114	162800	274046890	13610	13610	13610	13610	0
227	20250114	162700	274046890	13610	13610	13610	13610	0
228	20250114	162600	274046890	13610	13610	13610	13610	0
229	20250114	162500	274046890	13610	13610	13610	13610	0
230	20250114	162400	274046890	13610	13610	13610	13610	0
231	20250114	162300	274046890	13610	13610	13610	13610	0
232	20250114	162200	274046890	13610	13610	13610	13610	0
233	20250114	162100	274046890	13610	13610	13610	13610	0
234	20250114	162000	274046890	13610	13610	13610	13610	0
235	20250114	161900	274046890	13610	13610	13610	13610	0
236	20250114	161800	274046890	13610	13610	13610	13610	0
237	20250114	161700	274046890	13610	13610	13610	13610	0
238	20250114	161600	274046890	13610	13610	13610	13610	0
239	20250114	161500	274046890	13610	13610	13610	13610	0
240	20250114	161400	274046890	13610	13610	13610	13610	0
241	20250114	161300	274046890	13610	13610	13610	13610	0
242	20250114	161200	274046890	13610	13610	13610	13610	75
243	20250114	161100	274046890	13610	13610	13610	13610	0
244	20250114	161000	274046890	13610	13610	13610	13610	0
245	20250114	160900	274046890	13610	13610	13610	13610	0
246	20250114	160800	274046890	13610	13610	13610	13610	0
247	20250114	160700	274046890	13610	13610	13610	13610	0
248	20250114	160600	274046890	13610	13610	13610	13610	0
249	20250114	160500	274046890	13610	13610	13610	13610	0
250	20250114	160400	274046890	13610	13610	13610	13610	0
251	20250114	160300	274046890	13610	13610	13610	13610	0
252	20250114	160200	274046890	13610	13610	13610	13610	0
253	20250114	160100	274046890	13610	13610	13610	13610	0
254	20250114	160000	274046890	13610	13610	13610	13610	0
255	20250114	155900	274046890	13610	13610	13610	13610	0
256	20250114	155800	274046890	13610	13610	13610	13610	0
257	20250114	155700	274046890	13610	13610	13610	13610	0
258	20250114	155600	274046890	13610	13610	13610	13610	0
259	20250114	155500	274046890	13610	13610	13610	13610	0
260	20250114	155400	274046890	13610	13610	13610	13610	0
261	20250114	155300	274046890	13610	13610	13610	13610	0
262	20250114	155200	274046890	13610	13610	13610	13610	0
263	20250114	155100	274046890	13610	13610	13610	13610	0
264	20250114	155000	274046890	13610	13610	13610	13610	0
265	20250114	154900	274046890	13610	13610	13610	13610	0
266	20250114	154800	274046890	13610	13610	13610	13610	0
267	20250114	154700	274046890	13610	13610	13610	13610	0
268	20250114	154600	274046890	13610	13610	13610	13610	0
269	20250114	154500	274046890	13610	13610	13610	13610	0
270	20250114	154400	274046890	13610	13610	13610	13610	0
271	20250114	154300	274046890	13610	13610	13610	13610	0
272	20250114	154200	274046890	13610	13610	13610	13610	75
273	20250114	154100	274046890	13610	13610	13610	13610	0
274	20250114	154000	274046890	13610	13610	13610	13610	0
275	20250114	153900	274046890	13610	13610	13610	13610	0
276	20250114	153800	274046890	13610	13610	13610	13610	0
277	20250114	153700	274046890	13610	13610	13610	13610	0
278	20250114	153600	274046890	13610	13610	13610	13610	0
279	20250114	153500	274046890	13610	13610	13610	13610	0
280	20250114	153400	274046890	13610	13610	13610	13610	0
281	20250114	153300	274046890	13610	13610	13610	13610	0
282	20250114	153200	274046890	13610	13610	13610	13610	0
283	20250114	153100	274046890	13610	13610	13610	13610	0
284	20250114	153000	274046890	13610	13610	13610	13610	75
285	20250114	152900	273026140	13610	13610	13610	13610	0
286	20250114	152800	273026140	13610	13610	13610	13610	0
287	20250114	152700	273026140	13610	13610	13610	13610	0
288	20250114	152600	273026140	13610	13610	13610	13610	0
289	20250114	152500	273026140	13610	13610	13610	13610	0
290	20250114	152400	273026140	13610	13610	13610	13610	0
291	20250114	152300	273026140	13610	13610	13610	13610	0
292	20250114	152200	273026140	13610	13610	13610	13610	0
293	20250114	152100	273026140	13610	13610	13610	13610	0
294	20250114	152000	273026140	13610	13610	13610	13610	0
295	20250114	151900	273026140	13610	13600	13610	13600	2
296	20250114	151800	272998930	13650	13610	13650	13610	386
297	20250114	151700	267742060	13610	13600	13610	13600	53
298	20250114	151600	267020910	13470	13470	13470	13470	0
299	20250114	151500	267020910	13470	13630	13630	13470	364
300	20250114	151400	262099650	13630	13630	13630	13630	0
301	20250114	151300	262099650	13630	13630	13630	13630	1
302	20250114	151200	262086020	13640	13620	13640	13620	20
303	20250114	151100	261813330	13650	13650	13650	13650	10
304	20250114	151000	261676830	13640	13630	13640	13630	130
305	20250114	150900	259904200	13610	13610	13610	13610	0
306	20250114	150800	259904200	13610	13620	13620	13610	91
307	20250114	150700	258664790	13600	13600	13600	13600	1
308	20250114	150600	258651190	13610	13610	13610	13610	1
309	20250114	150500	258637580	13600	13600	13600	13600	0
310	20250114	150400	258637580	13600	13600	13600	13600	0
311	20250114	150300	258637580	13600	13600	13600	13600	1
312	20250114	150200	258623980	13610	13620	13620	13610	72
313	20250114	150100	257643550	13540	13540	13540	13540	0
314	20250114	150000	257643550	13540	13540	13540	13540	1
315	20250114	145900	257630010	13620	13600	13620	13600	50
316	20250114	145800	256949510	13530	13530	13530	13530	10
317	20250114	145700	256814210	13540	13540	13540	13540	0
318	20250114	145600	256814210	13540	13540	13540	13530	102
319	20250114	145500	255433140	13550	13550	13550	13550	0
320	20250114	145400	255433140	13550	13550	13550	13550	0
321	20250114	145300	255433140	13550	13540	13550	13540	249
322	20250114	145200	252061670	13620	13620	13620	13620	1
323	20250114	145100	252048050	13620	13620	13620	13620	1
324	20250114	145000	252034430	13540	13540	13540	13540	1
325	20250114	144900	252020890	13620	13620	13620	13620	0
326	20250114	144800	252020890	13620	13620	13620	13620	0
327	20250114	144700	252020890	13620	13620	13620	13620	0
328	20250114	144600	252020890	13620	13620	13620	13590	12
329	20250114	144500	251857750	13590	13590	13590	13590	0
330	20250114	144400	251857750	13590	13590	13590	13590	0
331	20250114	144300	251857750	13590	13590	13590	13590	0
332	20250114	144200	251857750	13590	13590	13590	13590	0
333	20250114	144100	251857750	13590	13590	13590	13580	22
334	20250114	144000	251558820	13620	13620	13620	13620	0
335	20250114	143900	251558820	13620	13620	13620	13620	0
336	20250114	143800	251558820	13620	13620	13620	13620	0
337	20250114	143700	251558820	13620	13620	13620	13620	2
338	20250114	143600	251531580	13620	13610	13620	13610	4
339	20250114	143500	251477130	13580	13580	13580	13580	10
340	20250114	143400	251341330	13620	13620	13620	13620	0
341	20250114	143300	251341330	13620	13620	13620	13620	1
342	20250114	143200	251327710	13580	13580	13580	13580	10
343	20250114	143100	251191910	13620	13540	13620	13540	46
344	20250114	143000	250567430	13610	13600	13610	13600	22
345	20250114	142900	250268220	13510	13510	13510	13510	9
346	20250114	142800	250146630	13460	13550	13550	13460	150
347	20250114	142700	248119570	13550	13550	13550	13550	50
348	20250114	142600	247442070	13640	13640	13640	13640	0
349	20250114	142500	247442070	13640	13640	13640	13640	0
350	20250114	142400	247442070	13640	13640	13640	13640	0
351	20250114	142300	247442070	13640	13640	13640	13640	0
352	20250114	142200	247442070	13640	13640	13640	13640	50
353	20250114	142100	246760070	13640	13640	13640	13640	90
354	20250114	142000	245532470	13640	13640	13640	13640	0
355	20250114	141900	245532470	13640	13640	13640	13630	155
356	20250114	141800	243418520	13630	13630	13630	13630	20
357	20250114	141700	243145920	13600	13600	13600	13600	120
358	20250114	141600	241513920	13600	13600	13600	13600	0
359	20250114	141500	241513920	13600	13630	13630	13500	866
360	20250114	141400	229793790	13650	13650	13650	13650	0
361	20250114	141300	229793790	13650	13650	13650	13650	0
362	20250114	141200	229793790	13650	13650	13650	13650	0
363	20250114	141100	229793790	13650	13650	13650	13650	0
364	20250114	141000	229793790	13650	13650	13650	13650	10
365	20250114	140900	229657290	13640	13640	13640	13640	0
366	20250114	140800	229657290	13640	13640	13640	13640	0
367	20250114	140700	229657290	13640	13640	13640	13640	0
368	20250114	140600	229657290	13640	13640	13640	13640	0
369	20250114	140500	229657290	13640	13640	13640	13640	0
370	20250114	140400	229657290	13640	13640	13640	13640	0
371	20250114	140300	229657290	13640	13640	13640	13640	0
372	20250114	140200	229657290	13640	13660	13660	13640	51
373	20250114	140100	228960650	13660	13660	13660	13660	5
374	20250114	140000	228892350	13660	13660	13660	13660	0
375	20250114	135900	228892350	13660	13660	13660	13660	0
376	20250114	135800	228892350	13660	13660	13660	13660	0
377	20250114	135700	228892350	13660	13640	13660	13640	395
378	20250114	135600	223500510	13640	13640	13640	13640	0
379	20250114	135500	223500510	13640	13640	13640	13640	0
380	20250114	135400	223500510	13640	13640	13640	13640	0
381	20250114	135300	223500510	13640	13640	13640	13640	1
382	20250114	135200	223486870	13650	13650	13650	13650	1
383	20250114	135100	223473220	13640	13640	13640	13640	0
384	20250114	135000	223473220	13640	13640	13640	13640	0
385	20250114	134900	223473220	13640	13640	13640	13640	0
386	20250114	134800	223473220	13640	13640	13640	13640	0
387	20250114	134700	223473220	13640	13640	13640	13640	0
388	20250114	134600	223473220	13640	13640	13640	13640	10
389	20250114	134500	223336820	13610	13610	13610	13610	190
390	20250114	134400	220750920	13610	13610	13610	13610	0
391	20250114	134300	220750920	13610	13610	13610	13610	13
392	20250114	134200	220573990	13650	13650	13650	13650	0
393	20250114	134100	220573990	13650	13620	13650	13620	35
394	20250114	134000	220096860	13610	13610	13610	13610	3
395	20250114	133900	220056030	13610	13610	13610	13610	0
396	20250114	133800	220056030	13610	13610	13610	13610	0
397	20250114	133700	220056030	13610	13610	13610	13610	59
398	20250114	133600	219253040	13610	13610	13610	13610	0
399	20250114	133500	219253040	13610	13610	13610	13610	0
400	20250114	133400	219253040	13610	13610	13610	13610	0
401	20250114	133300	219253040	13610	13580	13610	13580	55
402	20250114	133200	218505510	13530	13530	13530	13530	0
403	20250114	133100	218505510	13530	13530	13530	13530	0
404	20250114	133000	218505510	13530	13530	13530	13530	0
405	20250114	132900	218505510	13530	13530	13530	13530	0
406	20250114	132800	218505510	13530	13530	13530	13530	0
407	20250114	132700	218505510	13530	13530	13530	13530	0
408	20250114	132600	218505510	13530	13530	13530	13530	0
409	20250114	132500	218505510	13530	13530	13530	13530	0
410	20250114	132400	218505510	13530	13530	13530	13530	0
411	20250114	132300	218505510	13530	13530	13530	13530	0
412	20250114	132200	218505510	13530	13530	13530	13530	2
413	20250114	132100	218478450	13580	13580	13580	13580	2
414	20250114	132000	218451290	13580	13580	13580	13580	0
415	20250114	131900	218451290	13580	13580	13580	13580	0
416	20250114	131800	218451290	13580	13580	13580	13580	0
417	20250114	131700	218451290	13580	13580	13580	13580	0
418	20250114	131600	218451290	13580	13580	13580	13580	0
419	20250114	131500	218451290	13580	13580	13580	13580	0
420	20250114	131400	218451290	13580	13580	13580	13580	0
421	20250114	131300	218451290	13580	13580	13580	13580	0
422	20250114	131200	218451290	13580	13580	13580	13580	0
423	20250114	131100	218451290	13580	13580	13580	13580	0
424	20250114	131000	218451290	13580	13580	13580	13580	0
425	20250114	130900	218451290	13580	13580	13580	13580	0
426	20250114	130800	218451290	13580	13580	13580	13580	0
427	20250114	130700	218451290	13580	13580	13580	13580	0
428	20250114	130600	218451290	13580	13580	13580	13580	0
429	20250114	130500	218451290	13580	13580	13580	13580	1
430	20250114	130400	218437710	13580	13580	13580	13580	0
431	20250114	130300	218437710	13580	13580	13580	13580	0
432	20250114	130200	218437710	13580	13580	13580	13580	0
433	20250114	130100	218437710	13580	13580	13580	13580	0
434	20250114	130000	218437710	13580	13580	13580	13580	0
435	20250114	125900	218437710	13580	13580	13580	13580	0
436	20250114	125800	218437710	13580	13580	13580	13580	0
437	20250114	125700	218437710	13580	13580	13580	13580	6
438	20250114	125600	218356230	13530	13530	13530	13530	0
439	20250114	125500	218356230	13530	13530	13530	13530	0
440	20250114	125400	218356230	13530	13530	13530	13530	100
441	20250114	125300	217003230	13560	13560	13560	13560	0
442	20250114	125200	217003230	13560	13560	13560	13560	0
443	20250114	125100	217003230	13560	13560	13560	13560	0
444	20250114	125000	217003230	13560	13560	13560	13560	0
445	20250114	124900	217003230	13560	13560	13560	13560	0
446	20250114	124800	217003230	13560	13560	13560	13560	1
447	20250114	124700	216989670	13580	13580	13580	13580	0
448	20250114	124600	216989670	13580	13580	13580	13580	0
449	20250114	124500	216989670	13580	13580	13580	13580	0
450	20250114	124400	216989670	13580	13580	13580	13580	0
451	20250114	124300	216989670	13580	13580	13580	13580	0
452	20250114	124200	216989670	13580	13580	13580	13580	0
453	20250114	124100	216989670	13580	13580	13580	13580	0
454	20250114	124000	216989670	13580	13580	13580	13580	0
455	20250114	123900	216989670	13580	13580	13580	13580	0
456	20250114	123800	216989670	13580	13580	13580	13580	0
457	20250114	123700	216989670	13580	13580	13580	13580	0
458	20250114	123600	216989670	13580	13580	13580	13580	0
459	20250114	123500	216989670	13580	13580	13580	13580	0
460	20250114	123400	216989670	13580	13580	13580	13580	0
461	20250114	123300	216989670	13580	13580	13580	13580	0
462	20250114	123200	216989670	13580	13580	13580	13580	0
463	20250114	123100	216989670	13580	13580	13580	13580	0
464	20250114	123000	216989670	13580	13580	13580	13580	5
465	20250114	122900	216921770	13580	13580	13580	13580	1
466	20250114	122800	216908190	13590	13590	13590	13590	0
467	20250114	122700	216908190	13590	13590	13590	13590	0
468	20250114	122600	216908190	13590	13590	13590	13590	0
469	20250114	122500	216908190	13590	13590	13590	13590	0
470	20250114	122400	216908190	13590	13540	13590	13540	20
471	20250114	122300	216637020	13500	13500	13500	13500	0
472	20250114	122200	216637020	13500	13500	13500	13500	100
473	20250114	122100	215287020	13480	13480	13480	13480	0
474	20250114	122000	215287020	13480	13480	13480	13480	0
475	20250114	121900	215287020	13480	13480	13480	13480	0
476	20250114	121800	215287020	13480	13510	13510	13480	7
477	20250114	121700	215192510	13530	13530	13530	13530	0
478	20250114	121600	215192510	13530	13530	13530	13530	0
479	20250114	121500	215192510	13530	13530	13530	13530	0
480	20250114	121400	215192510	13530	13530	13530	13530	2
481	20250114	121300	215165450	13530	13530	13530	13530	70
482	20250114	121200	214218350	13530	13530	13530	13530	0
483	20250114	121100	214218350	13530	13530	13530	13530	0
484	20250114	121000	214218350	13530	13530	13530	13530	5
485	20250114	120900	214150700	13480	13480	13480	13480	0
486	20250114	120800	214150700	13480	13480	13480	13480	0
487	20250114	120700	214150700	13480	13510	13510	13480	35
488	20250114	120600	213678840	13480	13480	13480	13480	0
489	20250114	120500	213678840	13480	13480	13480	13480	0
490	20250114	120400	213678840	13480	13480	13480	13480	0
491	20250114	120300	213678840	13480	13480	13480	13480	0
492	20250114	120200	213678840	13480	13480	13480	13480	0
493	20250114	120100	213678840	13480	13480	13480	13480	0
494	20250114	120000	213678840	13480	13480	13480	13480	0
495	20250114	115900	213678840	13480	13480	13480	13480	0
496	20250114	115800	213678840	13480	13480	13480	13480	1
497	20250114	115700	213665360	13470	13470	13470	13470	0
498	20250114	115600	213665360	13470	13470	13470	13470	0
499	20250114	115500	213665360	13470	13470	13470	13470	1
500	20250114	115400	213651890	13480	13480	13480	13480	1
501	20250114	115300	213638410	13500	13500	13500	13500	0
502	20250114	115200	213638410	13500	13500	13500	13500	0
503	20250114	115100	213638410	13500	13500	13500	13500	0
504	20250114	115000	213638410	13500	13500	13500	13500	0
505	20250114	114900	213638410	13500	13500	13500	13500	0
506	20250114	114800	213638410	13500	13500	13500	13500	0
507	20250114	114700	213638410	13500	13500	13500	13500	0
508	20250114	114600	213638410	13500	13500	13500	13500	0
509	20250114	114500	213638410	13500	13500	13500	13500	0
510	20250114	114400	213638410	13500	13500	13500	13500	0
511	20250114	114300	213638410	13500	13500	13500	13500	0
512	20250114	114200	213638410	13500	13510	13510	13500	281
513	20250114	114100	209842200	13480	13480	13480	13480	0
514	20250114	114000	209842200	13480	13480	13480	13480	0
515	20250114	113900	209842200	13480	13480	13480	13480	0
516	20250114	113800	209842200	13480	13480	13480	13480	0
517	20250114	113700	209842200	13480	13480	13480	13480	0
518	20250114	113600	209842200	13480	13480	13480	13480	0
519	20250114	113500	209842200	13480	13480	13480	13480	0
520	20250114	113400	209842200	13480	13480	13480	13480	0
521	20250114	113300	209842200	13480	13480	13480	13480	0
522	20250114	113200	209842200	13480	13480	13480	13480	0
523	20250114	113100	209842200	13480	13480	13480	13480	51
524	20250114	113000	209154720	13530	13530	13530	13530	0
525	20250114	112900	209154720	13530	13560	13560	13530	51
526	20250114	112800	208464610	13530	13520	13530	13520	280
527	20250114	112700	204676540	13510	13470	13510	13470	1818
528	20250114	112600	180176360	13470	13450	13480	13450	274
529	20250114	112500	176484470	13470	13460	13470	13460	1064
530	20250114	112400	162161930	13400	13510	13510	13100	5120
531	20250114	112300	94142350	13520	13520	13520	13520	0
532	20250114	112200	94142350	13520	13520	13520	13520	1
533	20250114	112100	94128830	13520	13520	13520	13520	0
534	20250114	112000	94128830	13520	13520	13520	13520	0
535	20250114	111900	94128830	13520	13520	13520	13520	1
536	20250114	111800	94115310	13520	13520	13520	13520	0
537	20250114	111700	94115310	13520	13520	13520	13520	0
538	20250114	111600	94115310	13520	13530	13530	13520	60
539	20250114	111500	93304090	13530	13530	13530	13530	1
540	20250114	111400	93290560	13530	13530	13530	13530	0
541	20250114	111300	93290560	13530	13530	13530	13530	1
542	20250114	111200	93277030	13530	13530	13530	13530	0
543	20250114	111100	93277030	13530	13530	13530	13530	0
544	20250114	111000	93277030	13530	13530	13530	13530	1
545	20250114	110900	93263500	13530	13520	13530	13520	46
546	20250114	110800	92641540	13520	13520	13520	13520	0
547	20250114	110700	92641540	13520	13510	13520	13510	68
548	20250114	110600	91722680	13500	13500	13500	13500	0
549	20250114	110500	91722680	13500	13500	13500	13500	100
550	20250114	110400	90372680	13490	13490	13490	13490	0
551	20250114	110300	90372680	13490	13490	13490	13490	0
552	20250114	110200	90372680	13490	13490	13490	13490	14
553	20250114	110100	90183820	13490	13490	13490	13490	0
554	20250114	110000	90183820	13490	13490	13490	13490	1
555	20250114	105900	90170330	13490	13490	13490	13490	0
556	20250114	105800	90170330	13490	13490	13490	13490	1
557	20250114	105700	90156840	13490	13490	13490	13490	2
558	20250114	105600	90129860	13490	13490	13490	13490	2
559	20250114	105500	90102880	13500	13550	13550	13500	492
560	20250114	105400	83441020	13560	13560	13560	13560	0
561	20250114	105300	83441020	13560	13560	13560	13560	0
562	20250114	105200	83441020	13560	13560	13560	13560	240
563	20250114	105100	80186620	13610	13610	13610	13610	0
564	20250114	105000	80186620	13610	13610	13610	13610	0
565	20250114	104900	80186620	13610	13610	13610	13610	0
566	20250114	104800	80186620	13610	13560	13610	13560	27
567	20250114	104700	79820180	13560	13560	13560	13560	1
568	20250114	104600	79806620	13560	13560	13560	13560	1
569	20250114	104500	79793060	13540	13540	13540	13540	29
570	20250114	104400	79400400	13560	13560	13560	13560	1
571	20250114	104300	79386840	13560	13560	13560	13560	0
572	20250114	104200	79386840	13560	13560	13560	13560	0
573	20250114	104100	79386840	13560	13560	13560	13560	0
574	20250114	104000	79386840	13560	13560	13560	13560	0
575	20250114	103900	79386840	13560	13560	13560	13560	0
576	20250114	103800	79386840	13560	13560	13560	13560	10
577	20250114	103700	79251240	13560	13560	13560	13560	0
578	20250114	103600	79251240	13560	13520	13560	13520	3
579	20250114	103500	79210600	13530	13500	13530	13500	110
580	20250114	103400	77724670	13460	13550	13550	13310	1757
581	20250114	103300	54075900	13560	13560	13560	13560	0
582	20250114	103200	54075900	13560	13560	13560	13560	69
583	20250114	103100	53140260	13560	13560	13560	13560	0
584	20250114	103000	53140260	13560	13560	13560	13560	20
585	20250114	102900	52869060	13570	13570	13570	13570	0
586	20250114	102800	52869060	13570	13580	13580	13570	43
587	20250114	102700	52285540	13600	13600	13600	13600	0
588	20250114	102600	52285540	13600	13600	13600	13600	2
589	20250114	102500	52258340	13580	13580	13580	13580	0
590	20250114	102400	52258340	13580	13580	13580	13580	0
591	20250114	102300	52258340	13580	13580	13580	13580	5
592	20250114	102200	52190440	13620	13620	13620	13620	0
593	20250114	102100	52190440	13620	13620	13620	13620	0
594	20250114	102000	52190440	13620	13620	13620	13620	0
595	20250114	101900	52190440	13620	13620	13620	13620	0
596	20250114	101800	52190440	13620	13620	13620	13620	0
597	20250114	101700	52190440	13620	13620	13620	13620	0
598	20250114	101600	52190440	13620	13620	13620	13620	1
599	20250114	101500	52176820	13590	13590	13590	13590	51
600	20250114	101400	51483730	13560	13560	13560	13560	0
601	20250114	101300	51483730	13560	13560	13560	13560	0
602	20250114	101200	51483730	13560	13570	13570	13560	10
603	20250114	101100	51348120	13610	13610	13610	13610	0
604	20250114	101000	51348120	13610	13610	13610	13590	3
605	20250114	100900	51307310	13590	13560	13590	13560	352
606	20250114	100800	46534160	13560	13560	13560	13560	10
607	20250114	100700	46398560	13560	13570	13570	13560	29
608	20250114	100600	46005310	13560	13560	13560	13560	2
609	20250114	100500	45978190	13560	13560	13560	13560	0
610	20250114	100400	45978190	13560	13590	13590	13560	48
611	20250114	100300	45326220	13590	13600	13600	13590	150
612	20250114	100200	43286350	13610	13610	13610	13610	0
613	20250114	100100	43286350	13610	13610	13610	13610	2
614	20250114	100000	43259130	13620	13620	13620	13620	0
615	20250114	095900	43259130	13620	13640	13660	13610	57
616	20250114	095800	42481250	13660	13660	13660	13660	0
617	20250114	095700	42481250	13660	13660	13660	13660	0
618	20250114	095600	42481250	13660	13660	13660	13650	3
619	20250114	095500	42440280	13650	13650	13660	13650	5
620	20250114	095400	42372010	13690	13640	13740	13640	94
621	20250114	095300	41084950	13590	13600	13600	13590	18
622	20250114	095200	40840270	13590	13590	13590	13590	0
623	20250114	095100	40840270	13590	13590	13590	13590	0
624	20250114	095000	40840270	13590	13620	13620	13590	201
625	20250114	094900	38105990	13620	13620	13620	13610	15
626	20250114	094800	37901700	13640	13650	13650	13640	333
627	20250114	094700	33356580	13660	13690	13690	13660	5
628	20250114	094600	33288250	13690	13740	13740	13690	349
629	20250114	094500	28507250	13750	13750	13750	13750	0
630	20250114	094400	28507250	13750	13750	13750	13750	1
631	20250114	094300	28493500	13740	13740	13770	13740	6
632	20250114	094200	28411010	13700	13700	13700	13700	0
633	20250114	094100	28411010	13700	13700	13700	13700	0
634	20250114	094000	28411010	13700	13700	13700	13700	0
635	20250114	093900	28411010	13700	13700	13700	13700	0
636	20250114	093800	28411010	13700	13700	13700	13700	0
637	20250114	093700	28411010	13700	13700	13700	13700	0
638	20250114	093600	28411010	13700	13700	13700	13700	0
639	20250114	093500	28411010	13700	13700	13750	13700	53
640	20250114	093400	27684820	13700	13710	13710	13700	5
641	20250114	093300	27616310	13760	13760	13760	13760	0
642	20250114	093200	27616310	13760	13760	13760	13760	0
643	20250114	093100	27616310	13760	13740	13760	13740	6
644	20250114	093000	27533830	13750	13740	13760	13740	3
645	20250114	092900	27492580	13750	13750	13750	13750	101
646	20250114	092800	26103830	13770	13750	13770	13740	5
647	20250114	092700	26035080	13740	13730	13750	13730	6
648	20250114	092600	25952630	13700	13700	13700	13700	0
649	20250114	092500	25952630	13700	13700	13700	13700	0
650	20250114	092400	25952630	13700	13690	13700	13690	45
651	20250114	092300	25336560	13690	13690	13690	13690	10
652	20250114	092200	25199660	13690	13690	13690	13690	0
653	20250114	092100	25199660	13690	13690	13690	13690	0
654	20250114	092000	25199660	13690	13700	13700	13690	114
655	20250114	091900	23637960	13700	13700	13700	13700	30
656	20250114	091800	23226960	13700	13710	13710	13700	3
657	20250114	091700	23185850	13700	13700	13700	13700	244
658	20250114	091600	19843050	13710	13710	13710	13710	0
659	20250114	091500	19843050	13710	13710	13710	13710	94
660	20250114	091400	18554310	13760	13760	13760	13750	4
661	20250114	091300	18499290	13780	13780	13780	13780	23
662	20250114	091200	18182350	13780	13780	13780	13780	0
663	20250114	091100	18182350	13780	13780	13780	13780	0
664	20250114	091000	18182350	13780	13780	13780	13780	0
665	20250114	090900	18182350	13780	13780	13780	13780	1
666	20250114	090800	18168570	13790	13790	13790	13790	41
667	20250114	090700	17603180	13790	13790	13790	13790	24
668	20250114	090600	17272220	13780	13780	13780	13780	0
669	20250114	090500	17272220	13780	13780	13780	13780	0
670	20250114	090400	17272220	13780	13780	13780	13780	0
671	20250114	090300	17272220	13780	13780	13780	13780	0
672	20250114	090200	17272220	13780	13780	13780	13780	184
673	20250114	090100	14736700	13780	13790	13790	13780	978
674	20250114	090000	1252790	13790	13760	13790	13760	91