KissMeData/111380/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	201500	186318500	16930	16930	16930	16930	72
3	20250114	201400	186318500	16930	16930	16930	16930	0
4	20250114	201300	186318500	16930	16930	16930	16930	0
5	20250114	201200	186318500	16930	16930	16930	16930	0
6	20250114	201100	186318500	16930	16930	16930	16930	0
7	20250114	201000	186318500	16930	16930	16930	16930	0
8	20250114	200900	186318500	16930	16930	16930	16930	0
9	20250114	200800	186318500	16930	16930	16930	16930	0
10	20250114	200700	186318500	16930	16930	16930	16930	0
11	20250114	200600	186318500	16930	16930	16930	16930	0
12	20250114	200500	186318500	16930	16930	16930	16930	0
13	20250114	200400	186318500	16930	16930	16930	16930	0
14	20250114	200300	186318500	16930	16930	16930	16930	0
15	20250114	200200	186318500	16930	16930	16930	16930	0
16	20250114	200100	186318500	16930	16930	16930	16930	0
17	20250114	200000	186318500	16930	16930	16930	16930	0
18	20250114	195900	186318500	16930	16930	16930	16930	0
19	20250114	195800	186318500	16930	16930	16930	16930	0
20	20250114	195700	186318500	16930	16930	16930	16930	0
21	20250114	195600	186318500	16930	16930	16930	16930	0
22	20250114	195500	186318500	16930	16930	16930	16930	0
23	20250114	195400	186318500	16930	16930	16930	16930	0
24	20250114	195300	186318500	16930	16930	16930	16930	0
25	20250114	195200	186318500	16930	16930	16930	16930	0
26	20250114	195100	186318500	16930	16930	16930	16930	0
27	20250114	195000	186318500	16930	16930	16930	16930	0
28	20250114	194900	186318500	16930	16930	16930	16930	0
29	20250114	194800	186318500	16930	16930	16930	16930	0
30	20250114	194700	186318500	16930	16930	16930	16930	0
31	20250114	194600	186318500	16930	16930	16930	16930	0
32	20250114	194500	186318500	16930	16930	16930	16930	72
33	20250114	194400	186318500	16930	16930	16930	16930	0
34	20250114	194300	186318500	16930	16930	16930	16930	0
35	20250114	194200	186318500	16930	16930	16930	16930	0
36	20250114	194100	186318500	16930	16930	16930	16930	0
37	20250114	194000	186318500	16930	16930	16930	16930	0
38	20250114	193900	186318500	16930	16930	16930	16930	0
39	20250114	193800	186318500	16930	16930	16930	16930	0
40	20250114	193700	186318500	16930	16930	16930	16930	0
41	20250114	193600	186318500	16930	16930	16930	16930	0
42	20250114	193500	186318500	16930	16930	16930	16930	0
43	20250114	193400	186318500	16930	16930	16930	16930	0
44	20250114	193300	186318500	16930	16930	16930	16930	0
45	20250114	193200	186318500	16930	16930	16930	16930	0
46	20250114	193100	186318500	16930	16930	16930	16930	0
47	20250114	193000	186318500	16930	16930	16930	16930	0
48	20250114	192900	186318500	16930	16930	16930	16930	0
49	20250114	192800	186318500	16930	16930	16930	16930	0
50	20250114	192700	186318500	16930	16930	16930	16930	0
51	20250114	192600	186318500	16930	16930	16930	16930	0
52	20250114	192500	186318500	16930	16930	16930	16930	0
53	20250114	192400	186318500	16930	16930	16930	16930	0
54	20250114	192300	186318500	16930	16930	16930	16930	0
55	20250114	192200	186318500	16930	16930	16930	16930	0
56	20250114	192100	186318500	16930	16930	16930	16930	0
57	20250114	192000	186318500	16930	16930	16930	16930	0
58	20250114	191900	186318500	16930	16930	16930	16930	0
59	20250114	191800	186318500	16930	16930	16930	16930	0
60	20250114	191700	186318500	16930	16930	16930	16930	0
61	20250114	191600	186318500	16930	16930	16930	16930	0
62	20250114	191500	186318500	16930	16930	16930	16930	72
63	20250114	191400	186318500	16930	16930	16930	16930	0
64	20250114	191300	186318500	16930	16930	16930	16930	0
65	20250114	191200	186318500	16930	16930	16930	16930	0
66	20250114	191100	186318500	16930	16930	16930	16930	0
67	20250114	191000	186318500	16930	16930	16930	16930	0
68	20250114	190900	186318500	16930	16930	16930	16930	0
69	20250114	190800	186318500	16930	16930	16930	16930	0
70	20250114	190700	186318500	16930	16930	16930	16930	0
71	20250114	190600	186318500	16930	16930	16930	16930	0
72	20250114	190500	186318500	16930	16930	16930	16930	0
73	20250114	190400	186318500	16930	16930	16930	16930	0
74	20250114	190300	186318500	16930	16930	16930	16930	0
75	20250114	190200	186318500	16930	16930	16930	16930	0
76	20250114	190100	186318500	16930	16930	16930	16930	0
77	20250114	190000	186318500	16930	16930	16930	16930	0
78	20250114	185900	186318500	16930	16930	16930	16930	0
79	20250114	185800	186318500	16930	16930	16930	16930	0
80	20250114	185700	186318500	16930	16930	16930	16930	0
81	20250114	185600	186318500	16930	16930	16930	16930	0
82	20250114	185500	186318500	16930	16930	16930	16930	0
83	20250114	185400	186318500	16930	16930	16930	16930	0
84	20250114	185300	186318500	16930	16930	16930	16930	0
85	20250114	185200	186318500	16930	16930	16930	16930	0
86	20250114	185100	186318500	16930	16930	16930	16930	0
87	20250114	185000	186318500	16930	16930	16930	16930	0
88	20250114	184900	186318500	16930	16930	16930	16930	0
89	20250114	184800	186318500	16930	16930	16930	16930	0
90	20250114	184700	186318500	16930	16930	16930	16930	0
91	20250114	184600	186318500	16930	16930	16930	16930	0
92	20250114	184500	186318500	16930	16930	16930	16930	72
93	20250114	184400	186318500	16930	16930	16930	16930	0
94	20250114	184300	186318500	16930	16930	16930	16930	0
95	20250114	184200	186318500	16930	16930	16930	16930	0
96	20250114	184100	186318500	16930	16930	16930	16930	0
97	20250114	184000	186318500	16930	16930	16930	16930	0
98	20250114	183900	186318500	16930	16930	16930	16930	0
99	20250114	183800	186318500	16930	16930	16930	16930	0
100	20250114	183700	186318500	16930	16930	16930	16930	0
101	20250114	183600	186318500	16930	16930	16930	16930	0
102	20250114	183500	186318500	16930	16930	16930	16930	0
103	20250114	183400	186318500	16930	16930	16930	16930	0
104	20250114	183300	186318500	16930	16930	16930	16930	0
105	20250114	183200	186318500	16930	16930	16930	16930	0
106	20250114	183100	186318500	16930	16930	16930	16930	0
107	20250114	183000	186318500	16930	16930	16930	16930	0
108	20250114	182900	186318500	16930	16930	16930	16930	0
109	20250114	182800	186318500	16930	16930	16930	16930	0
110	20250114	182700	186318500	16930	16930	16930	16930	0
111	20250114	182600	186318500	16930	16930	16930	16930	0
112	20250114	182500	186318500	16930	16930	16930	16930	0
113	20250114	182400	186318500	16930	16930	16930	16930	0
114	20250114	182300	186318500	16930	16930	16930	16930	0
115	20250114	182200	186318500	16930	16930	16930	16930	0
116	20250114	182100	186318500	16930	16930	16930	16930	0
117	20250114	182000	186318500	16930	16930	16930	16930	0
118	20250114	181900	186318500	16930	16930	16930	16930	0
119	20250114	181800	186318500	16930	16930	16930	16930	0
120	20250114	181700	186318500	16930	16930	16930	16930	0
121	20250114	181600	186318500	16930	16930	16930	16930	0
122	20250114	181500	186318500	16930	16930	16930	16930	72
123	20250114	181400	186318500	16930	16930	16930	16930	0
124	20250114	181300	186318500	16930	16930	16930	16930	0
125	20250114	181200	186318500	16930	16930	16930	16930	0
126	20250114	181100	186318500	16930	16930	16930	16930	0
127	20250114	181000	186318500	16930	16930	16930	16930	0
128	20250114	180900	186318500	16930	16930	16930	16930	0
129	20250114	180800	186318500	16930	16930	16930	16930	0
130	20250114	180700	186318500	16930	16930	16930	16930	0
131	20250114	180600	186318500	16930	16930	16930	16930	0
132	20250114	180500	186318500	16930	16930	16930	16930	0
133	20250114	180400	186318500	16930	16930	16930	16930	0
134	20250114	180300	186318500	16930	16930	16930	16930	0
135	20250114	180200	186318500	16930	16930	16930	16930	0
136	20250114	180100	186318500	16930	16930	16930	16930	0
137	20250114	180000	186318500	16930	16930	16930	16930	0
138	20250114	175900	186318500	16930	16930	16930	16930	0
139	20250114	175800	186318500	16930	16930	16930	16930	0
140	20250114	175700	186318500	16930	16930	16930	16930	0
141	20250114	175600	186318500	16930	16930	16930	16930	0
142	20250114	175500	186318500	16930	16930	16930	16930	0
143	20250114	175400	186318500	16930	16930	16930	16930	0
144	20250114	175300	186318500	16930	16930	16930	16930	0
145	20250114	175200	186318500	16930	16930	16930	16930	0
146	20250114	175100	186318500	16930	16930	16930	16930	0
147	20250114	175000	186318500	16930	16930	16930	16930	0
148	20250114	174900	186318500	16930	16930	16930	16930	0
149	20250114	174800	186318500	16930	16930	16930	16930	0
150	20250114	174700	186318500	16930	16930	16930	16930	0
151	20250114	174600	186318500	16930	16930	16930	16930	0
152	20250114	174500	186318500	16930	16930	16930	16930	72
153	20250114	174400	186318500	16930	16930	16930	16930	0
154	20250114	174300	186318500	16930	16930	16930	16930	0
155	20250114	174200	186318500	16930	16930	16930	16930	0
156	20250114	174100	186318500	16930	16930	16930	16930	0
157	20250114	174000	186318500	16930	16930	16930	16930	0
158	20250114	173900	186318500	16930	16930	16930	16930	0
159	20250114	173800	186318500	16930	16930	16930	16930	0
160	20250114	173700	186318500	16930	16930	16930	16930	0
161	20250114	173600	186318500	16930	16930	16930	16930	0
162	20250114	173500	186318500	16930	16930	16930	16930	0
163	20250114	173400	186318500	16930	16930	16930	16930	0
164	20250114	173300	186318500	16930	16930	16930	16930	0
165	20250114	173200	186318500	16930	16930	16930	16930	0
166	20250114	173100	186318500	16930	16930	16930	16930	0
167	20250114	173000	186318500	16930	16930	16930	16930	0
168	20250114	172900	186318500	16930	16930	16930	16930	0
169	20250114	172800	186318500	16930	16930	16930	16930	0
170	20250114	172700	186318500	16930	16930	16930	16930	0
171	20250114	172600	186318500	16930	16930	16930	16930	0
172	20250114	172500	186318500	16930	16930	16930	16930	0
173	20250114	172400	186318500	16930	16930	16930	16930	0
174	20250114	172300	186318500	16930	16930	16930	16930	0
175	20250114	172200	186318500	16930	16930	16930	16930	0
176	20250114	172100	186318500	16930	16930	16930	16930	0
177	20250114	172000	186318500	16930	16930	16930	16930	0
178	20250114	171900	186318500	16930	16930	16930	16930	0
179	20250114	171800	186318500	16930	16930	16930	16930	0
180	20250114	171700	186318500	16930	16930	16930	16930	0
181	20250114	171600	186318500	16930	16930	16930	16930	0
182	20250114	171500	186318500	16930	16930	16930	16930	72
183	20250114	171400	186318500	16930	16930	16930	16930	0
184	20250114	171300	186318500	16930	16930	16930	16930	0
185	20250114	171200	186318500	16930	16930	16930	16930	0
186	20250114	171100	186318500	16930	16930	16930	16930	0
187	20250114	171000	186318500	16930	16930	16930	16930	0
188	20250114	170900	186318500	16930	16930	16930	16930	0
189	20250114	170800	186318500	16930	16930	16930	16930	0
190	20250114	170700	186318500	16930	16930	16930	16930	0
191	20250114	170600	186318500	16930	16930	16930	16930	0
192	20250114	170500	186318500	16930	16930	16930	16930	0
193	20250114	170400	186318500	16930	16930	16930	16930	0
194	20250114	170300	186318500	16930	16930	16930	16930	0
195	20250114	170200	186318500	16930	16930	16930	16930	0
196	20250114	170100	186318500	16930	16930	16930	16930	0
197	20250114	170000	186318500	16930	16930	16930	16930	0
198	20250114	165900	186318500	16930	16930	16930	16930	0
199	20250114	165800	186318500	16930	16930	16930	16930	0
200	20250114	165700	186318500	16930	16930	16930	16930	0
201	20250114	165600	186318500	16930	16930	16930	16930	0
202	20250114	165500	186318500	16930	16930	16930	16930	0
203	20250114	165400	186318500	16930	16930	16930	16930	0
204	20250114	165300	186318500	16930	16930	16930	16930	0
205	20250114	165200	186318500	16930	16930	16930	16930	0
206	20250114	165100	186318500	16930	16930	16930	16930	0
207	20250114	165000	186318500	16930	16930	16930	16930	0
208	20250114	164900	186318500	16930	16930	16930	16930	0
209	20250114	164800	186318500	16930	16930	16930	16930	0
210	20250114	164700	186318500	16930	16930	16930	16930	0
211	20250114	164600	186318500	16930	16930	16930	16930	0
212	20250114	164500	186318500	16930	16930	16930	16930	72
213	20250114	164400	186318500	16930	16930	16930	16930	0
214	20250114	164300	186318500	16930	16930	16930	16930	0
215	20250114	164200	186318500	16930	16930	16930	16930	0
216	20250114	164100	186318500	16930	16930	16930	16930	0
217	20250114	164000	186318500	16930	16930	16930	16930	0
218	20250114	163900	186318500	16930	16930	16930	16930	0
219	20250114	163800	186318500	16930	16930	16930	16930	0
220	20250114	163700	186318500	16930	16930	16930	16930	0
221	20250114	163600	186318500	16930	16930	16930	16930	0
222	20250114	163500	186318500	16930	16930	16930	16930	0
223	20250114	163400	186318500	16930	16930	16930	16930	0
224	20250114	163300	186318500	16930	16930	16930	16930	0
225	20250114	163200	186318500	16930	16930	16930	16930	0
226	20250114	163100	186318500	16930	16930	16930	16930	0
227	20250114	163000	186318500	16930	16930	16930	16930	0
228	20250114	162900	186318500	16930	16930	16930	16930	0
229	20250114	162800	186318500	16930	16930	16930	16930	0
230	20250114	162700	186318500	16930	16930	16930	16930	0
231	20250114	162600	186318500	16930	16930	16930	16930	0
232	20250114	162500	186318500	16930	16930	16930	16930	0
233	20250114	162400	186318500	16930	16930	16930	16930	0
234	20250114	162300	186318500	16930	16930	16930	16930	0
235	20250114	162200	186318500	16930	16930	16930	16930	0
236	20250114	162100	186318500	16930	16930	16930	16930	0
237	20250114	162000	186318500	16930	16930	16930	16930	0
238	20250114	161900	186318500	16930	16930	16930	16930	0
239	20250114	161800	186318500	16930	16930	16930	16930	0
240	20250114	161700	186318500	16930	16930	16930	16930	0
241	20250114	161600	186318500	16930	16930	16930	16930	0
242	20250114	161500	186318500	16930	16930	16930	16930	72
243	20250114	161400	186318500	16930	16930	16930	16930	0
244	20250114	161300	186318500	16930	16930	16930	16930	0
245	20250114	161200	186318500	16930	16930	16930	16930	0
246	20250114	161100	186318500	16930	16930	16930	16930	0
247	20250114	161000	186318500	16930	16930	16930	16930	0
248	20250114	160900	186318500	16930	16930	16930	16930	0
249	20250114	160800	186318500	16930	16930	16930	16930	0
250	20250114	160700	186318500	16930	16930	16930	16930	0
251	20250114	160600	186318500	16930	16930	16930	16930	0
252	20250114	160500	186318500	16930	16930	16930	16930	0
253	20250114	160400	186318500	16930	16930	16930	16930	0
254	20250114	160300	186318500	16930	16930	16930	16930	0
255	20250114	160200	186318500	16930	16930	16930	16930	0
256	20250114	160100	186318500	16930	16930	16930	16930	0
257	20250114	160000	186318500	16930	16930	16930	16930	0
258	20250114	155900	186318500	16930	16930	16930	16930	0
259	20250114	155800	186318500	16930	16930	16930	16930	0
260	20250114	155700	186318500	16930	16930	16930	16930	0
261	20250114	155600	186318500	16930	16930	16930	16930	0
262	20250114	155500	186318500	16930	16930	16930	16930	0
263	20250114	155400	186318500	16930	16930	16930	16930	0
264	20250114	155300	186318500	16930	16930	16930	16930	0
265	20250114	155200	186318500	16930	16930	16930	16930	0
266	20250114	155100	186318500	16930	16930	16930	16930	0
267	20250114	155000	186318500	16930	16930	16930	16930	0
268	20250114	154900	186318500	16930	16930	16930	16930	0
269	20250114	154800	186318500	16930	16930	16930	16930	0
270	20250114	154700	186318500	16930	16930	16930	16930	0
271	20250114	154600	186318500	16930	16930	16930	16930	0
272	20250114	154500	186318500	16930	16930	16930	16930	72
273	20250114	154400	186318500	16930	16930	16930	16930	0
274	20250114	154300	186318500	16930	16930	16930	16930	0
275	20250114	154200	186318500	16930	16930	16930	16930	0
276	20250114	154100	186318500	16930	16930	16930	16930	0
277	20250114	154000	186318500	16930	16930	16930	16930	0
278	20250114	153900	186318500	16930	16930	16930	16930	0
279	20250114	153800	186318500	16930	16930	16930	16930	0
280	20250114	153700	186318500	16930	16930	16930	16930	0
281	20250114	153600	186318500	16930	16930	16930	16930	0
282	20250114	153500	186318500	16930	16930	16930	16930	0
283	20250114	153400	186318500	16930	16930	16930	16930	0
284	20250114	153300	186318500	16930	16930	16930	16930	0
285	20250114	153200	186318500	16930	16930	16930	16930	0
286	20250114	153100	186318500	16930	16930	16930	16930	0
287	20250114	153000	186318500	16930	16930	16930	16930	72
288	20250114	152900	185099540	16950	16950	16950	16950	0
289	20250114	152800	185099540	16950	16950	16950	16950	0
290	20250114	152700	185099540	16950	16950	16950	16950	0
291	20250114	152600	185099540	16950	16950	16950	16950	0
292	20250114	152500	185099540	16950	16950	16950	16950	0
293	20250114	152400	185099540	16950	16950	16950	16950	0
294	20250114	152300	185099540	16950	16950	16950	16950	0
295	20250114	152200	185099540	16950	16950	16950	16950	0
296	20250114	152100	185099540	16950	16950	16950	16950	0
297	20250114	152000	185099540	16950	16950	16950	16950	0
298	20250114	151900	185099540	16950	16930	16950	16910	111
299	20250114	151800	183221480	16940	16940	16940	16940	0
300	20250114	151700	183221480	16940	16940	16950	16940	100
301	20250114	151600	181527180	16930	16930	16930	16930	0
302	20250114	151500	181527180	16930	16930	16930	16930	0
303	20250114	151400	181527180	16930	16930	16930	16930	24
304	20250114	151300	181120860	16930	16930	16930	16930	6
305	20250114	151200	181019280	16930	16930	16930	16930	1
306	20250114	151100	181002350	16900	16900	16900	16900	0
307	20250114	151000	181002350	16900	16900	16900	16900	118
308	20250114	150900	179008150	16900	16900	16900	16900	1
309	20250114	150800	178991250	16890	16890	16890	16890	7
310	20250114	150700	178873020	16890	16890	16890	16890	0
311	20250114	150600	178873020	16890	16890	16890	16890	7
312	20250114	150500	178754790	16890	16890	16890	16890	7
313	20250114	150400	178636560	16890	16890	16890	16890	0
314	20250114	150300	178636560	16890	16890	16890	16890	7
315	20250114	150200	178518330	16890	16890	16890	16890	0
316	20250114	150100	178518330	16890	16890	16890	16890	7
317	20250114	150000	178400100	16890	16890	16890	16890	0
318	20250114	145900	178400100	16890	16890	16890	16890	7
319	20250114	145800	178281870	16890	16890	16890	16890	0
320	20250114	145700	178281870	16890	16890	16890	16890	7
321	20250114	145600	178163640	16940	16890	16940	16890	71
322	20250114	145500	176961250	16880	16880	16880	16880	0
323	20250114	145400	176961250	16880	16880	16880	16880	7
324	20250114	145300	176843090	16890	16890	16890	16890	204
325	20250114	145200	173397530	16890	16890	16890	16890	8
326	20250114	145100	173262410	16890	16890	16890	16890	0
327	20250114	145000	173262410	16890	16890	16890	16890	7
328	20250114	144900	173144180	16930	16900	16930	16900	40
329	20250114	144800	172468120	16890	16890	16890	16890	7
330	20250114	144700	172349890	16890	16890	16890	16890	7
331	20250114	144600	172231660	16900	16900	16900	16900	22
332	20250114	144500	171859860	16850	16850	16850	16850	7
333	20250114	144400	171741910	16850	16850	16850	16850	0
334	20250114	144300	171741910	16850	16850	16850	16850	7
335	20250114	144200	171623960	16850	16850	16850	16850	0
336	20250114	144100	171623960	16850	16850	16850	16850	7
337	20250114	144000	171506010	16850	16850	16850	16850	0
338	20250114	143900	171506010	16850	16900	16900	16850	91
339	20250114	143800	169968460	16900	16850	16900	16850	147
340	20250114	143700	167484860	16850	16850	16850	16850	0
341	20250114	143600	167484860	16850	16850	16850	16850	7
342	20250114	143500	167366910	16850	16850	16850	16850	0
343	20250114	143400	167366910	16850	16850	16850	16850	7
344	20250114	143300	167248960	16850	16850	16850	16850	0
345	20250114	143200	167248960	16850	16850	16850	16850	8
346	20250114	143100	167114160	16850	16850	16850	16850	0
347	20250114	143000	167114160	16850	16850	16850	16850	7
348	20250114	142900	166996210	16850	16850	16850	16850	7
349	20250114	142800	166878260	16850	16850	16850	16850	0
350	20250114	142700	166878260	16850	16850	16850	16850	7
351	20250114	142600	166760310	16850	16850	16850	16850	0
352	20250114	142500	166760310	16850	16850	16850	16850	7
353	20250114	142400	166642360	16850	16850	16850	16850	0
354	20250114	142300	166642360	16850	16850	16850	16850	7
355	20250114	142200	166524410	16850	16850	16850	16850	0
356	20250114	142100	166524410	16850	16850	16850	16850	7
357	20250114	142000	166406460	16850	16850	16850	16850	7
358	20250114	141900	166288510	16850	16850	16850	16850	0
359	20250114	141800	166288510	16850	16850	16850	16850	7
360	20250114	141700	166170560	16900	16900	16900	16900	1
361	20250114	141600	166153660	16830	16830	16830	16830	7
362	20250114	141500	166035850	16830	16830	16830	16830	0
363	20250114	141400	166035850	16830	16830	16830	16830	7
364	20250114	141300	165918040	16830	16830	16830	16830	3
365	20250114	141200	165867550	16830	16910	16950	16830	10
366	20250114	141100	165698750	16810	16810	16810	16810	7
367	20250114	141000	165581080	16830	16830	16830	16830	4
368	20250114	140900	165513760	16780	16780	16780	16780	7
369	20250114	140800	165396300	16770	16770	16770	16770	0
370	20250114	140700	165396300	16770	16770	16770	16770	7
371	20250114	140600	165278910	16770	16770	16770	16770	0
372	20250114	140500	165278910	16770	16770	16770	16770	7
373	20250114	140400	165161520	16760	16760	16760	16760	7
374	20250114	140300	165044200	16760	16760	16760	16760	0
375	20250114	140200	165044200	16760	16760	16760	16760	7
376	20250114	140100	164926880	16760	16760	16760	16760	0
377	20250114	140000	164926880	16760	16760	16760	16760	7
378	20250114	135900	164809560	16760	16760	16760	16760	0
379	20250114	135800	164809560	16760	16760	16760	16760	7
380	20250114	135700	164692240	16760	16760	16760	16760	0
381	20250114	135600	164692240	16760	16760	16760	16760	7
382	20250114	135500	164574920	16760	16760	16760	16760	7
383	20250114	135400	164457600	16750	16750	16750	16750	0
384	20250114	135300	164457600	16750	16750	16750	16750	8
385	20250114	135200	164323600	16750	16750	16750	16750	0
386	20250114	135100	164323600	16750	16750	16750	16750	7
387	20250114	135000	164206350	16750	16750	16750	16750	0
388	20250114	134900	164206350	16750	16750	16750	16750	7
389	20250114	134800	164089100	16750	16750	16750	16750	0
390	20250114	134700	164089100	16750	16750	16750	16750	7
391	20250114	134600	163971850	16750	16750	16750	16750	7
392	20250114	134500	163854600	16750	16750	16750	16750	0
393	20250114	134400	163854600	16750	16750	16750	16750	7
394	20250114	134300	163737350	16750	16750	16750	16750	0
395	20250114	134200	163737350	16750	16750	16750	16750	7
396	20250114	134100	163620100	16750	16750	16750	16750	0
397	20250114	134000	163620100	16750	16750	16750	16750	7
398	20250114	133900	163502850	16750	16750	16750	16750	0
399	20250114	133800	163502850	16750	16750	16750	16750	17
400	20250114	133700	163218100	16750	16750	16750	16750	7
401	20250114	133600	163100850	16750	16750	16750	16750	0
402	20250114	133500	163100850	16750	16750	16750	16750	7
403	20250114	133400	162983600	16750	16750	16750	16750	0
404	20250114	133300	162983600	16750	16750	16750	16750	8
405	20250114	133200	162849600	16750	16750	16750	16750	0
406	20250114	133100	162849600	16750	16750	16750	16750	7
407	20250114	133000	162732350	16750	16750	16750	16750	0
408	20250114	132900	162732350	16750	16750	16750	16750	7
409	20250114	132800	162615100	16760	16760	16760	16760	7
410	20250114	132700	162497780	16750	16750	16750	16750	0
411	20250114	132600	162497780	16750	16750	16750	16750	7
412	20250114	132500	162380530	16750	16750	16750	16750	0
413	20250114	132400	162380530	16750	16750	16750	16750	7
414	20250114	132300	162263280	16750	16750	16750	16750	0
415	20250114	132200	162263280	16750	16750	16750	16750	7
416	20250114	132100	162146030	16750	16750	16750	16750	0
417	20250114	132000	162146030	16750	16750	16750	16750	7
418	20250114	131900	162028780	16750	16750	16750	16750	7
419	20250114	131800	161911530	16750	16750	16750	16750	0
420	20250114	131700	161911530	16750	16750	16750	16750	7
421	20250114	131600	161794280	16790	16790	16790	16790	624
422	20250114	131500	151317320	16730	16730	16730	16730	7
423	20250114	131400	151200210	16730	16730	16730	16730	0
424	20250114	131300	151200210	16730	16730	16730	16730	8
425	20250114	131200	151066370	16730	16730	16730	16730	0
426	20250114	131100	151066370	16730	16730	16730	16730	7
427	20250114	131000	150949260	16720	16720	16720	16720	7
428	20250114	130900	150832220	16720	16720	16720	16720	0
429	20250114	130800	150832220	16720	16720	16720	16720	7
430	20250114	130700	150715180	16720	16720	16720	16720	0
431	20250114	130600	150715180	16720	16720	16720	16720	7
432	20250114	130500	150598140	16720	16720	16720	16720	0
433	20250114	130400	150598140	16720	16720	16720	16720	7
434	20250114	130300	150481100	16720	16720	16720	16720	0
435	20250114	130200	150481100	16720	16720	16720	16720	7
436	20250114	130100	150364060	16720	16720	16720	16720	7
437	20250114	130000	150247020	16710	16710	16710	16710	0
438	20250114	125900	150247020	16710	16710	16710	16710	7
439	20250114	125800	150130050	16700	16700	16700	16700	0
440	20250114	125700	150130050	16700	16700	16700	16700	7
441	20250114	125600	150013150	16700	16700	16700	16700	0
442	20250114	125500	150013150	16700	16700	16700	16700	7
443	20250114	125400	149896250	16700	16700	16700	16700	8
444	20250114	125300	149762650	16690	16690	16690	16690	0
445	20250114	125200	149762650	16690	16690	16690	16690	7
446	20250114	125100	149645820	16690	16690	16690	16690	0
447	20250114	125000	149645820	16690	16690	16690	16690	7
448	20250114	124900	149528990	16780	16780	16780	16780	18
449	20250114	124800	149226950	16690	16690	16690	16690	7
450	20250114	124700	149110120	16690	16690	16690	16690	0
451	20250114	124600	149110120	16690	16690	16690	16690	57
452	20250114	124500	148158790	16690	16690	16690	16690	7
453	20250114	124400	148041960	16690	16690	16690	16690	0
454	20250114	124300	148041960	16690	16690	16690	16690	8
455	20250114	124200	147908440	16690	16690	16690	16690	0
456	20250114	124100	147908440	16690	16690	16690	16690	7
457	20250114	124000	147791610	16690	16690	16690	16690	0
458	20250114	123900	147791610	16690	16690	16690	16690	7
459	20250114	123800	147674780	16690	16690	16690	16690	0
460	20250114	123700	147674780	16690	16690	16690	16690	7
461	20250114	123600	147557950	16690	16690	16690	16690	7
462	20250114	123500	147441120	16690	16690	16690	16690	0
463	20250114	123400	147441120	16690	16690	16690	16690	8
464	20250114	123300	147307600	16780	16780	16780	16780	0
465	20250114	123200	147307600	16780	16700	16780	16700	58
466	20250114	123100	146338920	16700	16700	16700	16700	0
467	20250114	123000	146338920	16700	16790	16790	16700	107
468	20250114	122900	144543020	16790	16730	16790	16730	500
469	20250114	122800	136149940	16690	16690	16690	16690	7
470	20250114	122700	136033110	16690	16690	16690	16690	7
471	20250114	122600	135916280	16690	16690	16690	16690	31
472	20250114	122500	135398890	16690	16690	16690	16690	7
473	20250114	122400	135282060	16690	16690	16690	16690	0
474	20250114	122300	135282060	16690	16700	16700	16690	9
475	20250114	122200	135131830	16700	16700	16700	16700	2
476	20250114	122100	135098430	16690	16690	16690	16690	7
477	20250114	122000	134981600	16700	16700	16700	16700	0
478	20250114	121900	134981600	16700	16700	16700	16700	3
479	20250114	121800	134931500	16700	16700	16700	16700	7
480	20250114	121700	134814600	16690	16690	16690	16690	0
481	20250114	121600	134814600	16690	16690	16690	16690	7
482	20250114	121500	134697770	16690	16690	16690	16690	0
483	20250114	121400	134697770	16690	16690	16690	16690	8
484	20250114	121300	134564250	16690	16690	16690	16690	0
485	20250114	121200	134564250	16690	16690	16690	16690	7
486	20250114	121100	134447420	16730	16730	16730	16730	18
487	20250114	121000	134146280	16690	16690	16690	16690	7
488	20250114	120900	134029450	16690	16690	16690	16690	7
489	20250114	120800	133912620	16690	16690	16690	16690	0
490	20250114	120700	133912620	16690	16690	16690	16690	7
491	20250114	120600	133795790	16690	16690	16690	16690	0
492	20250114	120500	133795790	16690	16690	16690	16690	7
493	20250114	120400	133678960	16690	16690	16690	16690	0
494	20250114	120300	133678960	16690	16690	16690	16690	7
495	20250114	120200	133562130	16690	16690	16690	16690	0
496	20250114	120100	133562130	16690	16690	16690	16690	7
497	20250114	120000	133445300	16690	16690	16690	16690	7
498	20250114	115900	133328470	16690	16690	16690	16690	0
499	20250114	115800	133328470	16690	16690	16690	16690	7
500	20250114	115700	133211640	16680	16680	16680	16680	0
501	20250114	115600	133211640	16680	16680	16680	16680	7
502	20250114	115500	133094880	16680	16680	16680	16680	0
503	20250114	115400	133094880	16680	16680	16680	16680	8
504	20250114	115300	132961440	16680	16680	16680	16680	0
505	20250114	115200	132961440	16680	16680	16680	16680	7
506	20250114	115100	132844680	16680	16680	16680	16680	7
507	20250114	115000	132727920	16680	16680	16680	16680	0
508	20250114	114900	132727920	16680	16680	16680	16680	7
509	20250114	114800	132611160	16680	16680	16680	16680	0
510	20250114	114700	132611160	16680	16680	16680	16680	7
511	20250114	114600	132494400	16680	16680	16680	16680	0
512	20250114	114500	132494400	16680	16680	16680	16680	7
513	20250114	114400	132377640	16680	16680	16680	16680	7
514	20250114	114300	132260880	16680	16680	16680	16680	0
515	20250114	114200	132260880	16680	16680	16680	16680	7
516	20250114	114100	132144120	16680	16680	16680	16680	0
517	20250114	114000	132144120	16680	16680	16680	16680	7
518	20250114	113900	132027360	16680	16680	16680	16680	0
519	20250114	113800	132027360	16680	16680	16680	16680	7
520	20250114	113700	131910600	16680	16680	16680	16680	0
521	20250114	113600	131910600	16680	16680	16680	16680	7
522	20250114	113500	131793840	16690	16690	16690	16690	8
523	20250114	113400	131660320	16680	16680	16680	16680	0
524	20250114	113300	131660320	16680	16680	16680	16680	7
525	20250114	113200	131543560	16680	16680	16680	16680	0
526	20250114	113100	131543560	16680	16680	16680	16680	7
527	20250114	113000	131426800	16680	16680	16680	16680	0
528	20250114	112900	131426800	16680	16680	16680	16680	7
529	20250114	112800	131310040	16680	16680	16680	16680	0
530	20250114	112700	131310040	16680	16680	16680	16680	7
531	20250114	112600	131193280	16680	16680	16680	16680	7
532	20250114	112500	131076520	16680	16680	16680	16680	0
533	20250114	112400	131076520	16680	16680	16680	16680	7
534	20250114	112300	130959760	16680	16680	16680	16680	0
535	20250114	112200	130959760	16680	16680	16680	16680	7
536	20250114	112100	130843000	16790	16790	16790	16790	0
537	20250114	112000	130843000	16790	16680	16790	16680	12
538	20250114	111900	130642290	16680	16680	16680	16680	0
539	20250114	111800	130642290	16680	16680	16680	16680	7
540	20250114	111700	130525530	16680	16680	16680	16680	7
541	20250114	111600	130408770	16680	16680	16680	16680	0
542	20250114	111500	130408770	16680	16680	16680	16680	8
543	20250114	111400	130275330	16690	16690	16690	16690	0
544	20250114	111300	130275330	16690	16690	16690	16690	7
545	20250114	111200	130158500	16680	16680	16680	16680	0
546	20250114	111100	130158500	16680	16680	16680	16680	7
547	20250114	111000	130041740	16680	16680	16680	16680	0
548	20250114	110900	130041740	16680	16680	16680	16680	7
549	20250114	110800	129924980	16740	16680	16740	16680	8
550	20250114	110700	129791480	16780	16780	16780	16780	1
551	20250114	110600	129774700	16680	16680	16680	16680	7
552	20250114	110500	129657940	16680	16680	16680	16680	0
553	20250114	110400	129657940	16680	16680	16680	16680	7
554	20250114	110300	129541180	16680	16680	16680	16680	0
555	20250114	110200	129541180	16680	16680	16680	16680	7
556	20250114	110100	129424420	16690	16690	16690	16690	0
557	20250114	110000	129424420	16690	16690	16690	16690	7
558	20250114	105900	129307590	16690	16690	16690	16690	7
559	20250114	105800	129190760	16680	16680	16680	16680	0
560	20250114	105700	129190760	16680	16680	16680	16680	7
561	20250114	105600	129074000	16680	16680	16680	16680	0
562	20250114	105500	129074000	16680	16680	16680	16680	8
563	20250114	105400	128940560	16680	16680	16680	16680	0
564	20250114	105300	128940560	16680	16680	16680	16680	7
565	20250114	105200	128823800	16680	16680	16680	16680	0
566	20250114	105100	128823800	16680	16680	16680	16680	7
567	20250114	105000	128707040	16680	16680	16680	16680	7
568	20250114	104900	128590280	16680	16680	16680	16680	37
569	20250114	104800	127973120	16680	16680	16680	16680	7
570	20250114	104700	127856360	16690	16690	16690	16690	0
571	20250114	104600	127856360	16690	16690	16690	16690	7
572	20250114	104500	127739530	16690	16690	16690	16690	0
573	20250114	104400	127739530	16690	16690	16690	16690	7
574	20250114	104300	127622700	16690	16690	16690	16690	57
575	20250114	104200	126671370	16690	16690	16690	16690	0
576	20250114	104100	126671370	16690	16690	16690	16690	8
577	20250114	104000	126537850	16680	16680	16680	16680	0
578	20250114	103900	126537850	16680	16680	16680	16680	7
579	20250114	103800	126421090	16690	16690	16690	16690	100
580	20250114	103700	124752090	16690	16690	16690	16690	7
581	20250114	103600	124635260	16680	16680	16680	16680	0
582	20250114	103500	124635260	16680	16680	16680	16680	8
583	20250114	103400	124501820	16680	16680	16680	16680	7
584	20250114	103300	124385060	16780	16780	16780	16780	0
585	20250114	103200	124385060	16780	16680	16780	16680	8
586	20250114	103100	124251520	16680	16780	16780	16680	101
587	20250114	103000	122566740	16690	16690	16690	16690	7
588	20250114	102900	122449910	16690	16690	16690	16690	0
589	20250114	102800	122449910	16690	16690	16690	16690	7
590	20250114	102700	122333080	16690	16690	16690	16690	11
591	20250114	102600	122149490	16680	16680	16680	16680	7
592	20250114	102500	122032730	16680	16680	16680	16680	7
593	20250114	102400	121915970	16690	16690	16690	16690	0
594	20250114	102300	121915970	16690	16690	16690	16690	7
595	20250114	102200	121799140	16690	16690	16690	16690	0
596	20250114	102100	121799140	16690	16690	16690	16690	7
597	20250114	102000	121682310	16690	16690	16690	16690	0
598	20250114	101900	121682310	16690	16710	16710	16690	12
599	20250114	101800	121481930	16710	16710	16710	16710	0
600	20250114	101700	121481930	16710	16710	16710	16710	3
601	20250114	101600	121431800	16710	16710	16710	16710	8
602	20250114	101500	121298120	16780	16780	16780	16780	2
603	20250114	101400	121264560	16780	16710	16780	16710	8
604	20250114	101300	121130810	16710	16710	16710	16710	192
605	20250114	101200	117922490	16690	16710	16710	16690	588
606	20250114	101100	108101960	16710	16710	16710	16710	0
607	20250114	101000	108101960	16710	16710	16710	16710	7
608	20250114	100900	107984990	16710	16710	16710	16710	0
609	20250114	100800	107984990	16710	16710	16710	16710	7
610	20250114	100700	107868020	16710	16710	16710	16710	7
611	20250114	100600	107751050	16700	16700	16700	16700	0
612	20250114	100500	107751050	16700	16700	16700	16700	7
613	20250114	100400	107634150	16700	16700	16700	16700	0
614	20250114	100300	107634150	16700	16700	16700	16700	57
615	20250114	100200	106682250	16700	16700	16700	16700	0
616	20250114	100100	106682250	16700	16700	16700	16700	7
617	20250114	100000	106565350	16800	16800	16800	16800	1
618	20250114	095900	106548550	16700	16800	16800	16700	8
619	20250114	095800	106414850	16700	16700	16700	16700	7
620	20250114	095700	106297950	16700	16700	16700	16700	0
621	20250114	095600	106297950	16700	16700	16700	16700	14
622	20250114	095500	106064150	16700	16700	16700	16700	0
623	20250114	095400	106064150	16700	16700	16700	16700	7
624	20250114	095300	105947250	16700	16700	16700	16700	0
625	20250114	095200	105947250	16700	16700	16700	16700	7
626	20250114	095100	105830350	16720	16720	16720	16720	0
627	20250114	095000	105830350	16720	16720	16720	16720	174
628	20250114	094900	102921070	16720	16720	16720	16720	7
629	20250114	094800	102804030	16730	16730	16730	16730	0
630	20250114	094700	102804030	16730	16730	16730	16730	107
631	20250114	094600	101013920	16730	16730	16730	16730	0
632	20250114	094500	101013920	16730	16730	16730	16730	7
633	20250114	094400	100896810	16730	16730	16730	16730	0
634	20250114	094300	100896810	16730	16730	16730	16730	7
635	20250114	094200	100779700	16880	16880	16880	16880	1
636	20250114	094100	100762820	16730	16880	16880	16730	8
637	20250114	094000	100628830	16730	16730	16730	16730	7
638	20250114	093900	100511720	16880	16880	16880	16880	1
639	20250114	093800	100494840	16730	16890	16890	16730	8
640	20250114	093700	100360840	16730	16730	16730	16730	0
641	20250114	093600	100360840	16730	16730	16730	16730	8
642	20250114	093500	100227000	16720	16720	16720	16720	0
643	20250114	093400	100227000	16720	16720	16720	16720	51
644	20250114	093300	99374280	16700	16700	16700	16700	113
645	20250114	093200	97487180	16720	16700	16720	16700	20
646	20250114	093100	97153140	16700	16710	16710	16700	22
647	20250114	093000	96785720	16720	16720	16720	16720	0
648	20250114	092900	96785720	16720	16720	16720	16720	6
649	20250114	092800	96685400	16720	16720	16720	16720	0
650	20250114	092700	96685400	16720	16720	16720	16720	7
651	20250114	092600	96568360	16720	16720	16720	16720	0
652	20250114	092500	96568360	16720	16720	16720	16720	7
653	20250114	092400	96451320	16720	16720	16720	16720	7
654	20250114	092300	96334280	16760	16760	16760	16760	15
655	20250114	092200	96082880	16720	16720	16720	16720	7
656	20250114	092100	95965840	16720	16720	16720	16720	0
657	20250114	092000	95965840	16720	16720	16720	16720	7
658	20250114	091900	95848800	16720	16720	16720	16720	0
659	20250114	091800	95848800	16720	16720	16720	16720	7
660	20250114	091700	95731760	16780	16780	16780	16780	0
661	20250114	091600	95731760	16780	16780	16780	16780	1
662	20250114	091500	95714980	16900	16900	16900	16900	0
663	20250114	091400	95714980	16900	16900	16900	16900	0
664	20250114	091300	95714980	16900	16900	16900	16900	0
665	20250114	091200	95714980	16900	16900	16900	16900	0
666	20250114	091100	95714980	16900	16900	16900	16900	3
667	20250114	091000	95664280	16900	16750	16900	16750	266
668	20250114	090900	91208630	16750	16710	16750	16710	419
669	20250114	090800	84205740	16710	16710	16710	16710	1
670	20250114	090700	84189030	16580	16580	16580	16580	0
671	20250114	090600	84189030	16580	16580	16580	16580	0
672	20250114	090500	84189030	16580	16750	16750	16580	1873
673	20250114	090400	53110390	16760	16760	16760	16760	0
674	20250114	090300	53110390	16760	16760	16760	16760	0
675	20250114	090200	53110390	16760	16760	16760	16760	616
676	20250114	090100	42786230	16650	16900	16900	16650	2563
677	20250114	090000	84500	16900	16900	16900	16900	5