KissMeData/272550/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	210300	362113530	15650	15650	15650	15650	369
3	20250108	210200	362113530	15650	15650	15650	15650	0
4	20250108	210100	362113530	15650	15650	15650	15650	0
5	20250108	210000	362113530	15650	15650	15650	15650	0
6	20250108	205900	362113530	15650	15650	15650	15650	0
7	20250108	205800	362113530	15650	15650	15650	15650	0
8	20250108	205700	362113530	15650	15650	15650	15650	0
9	20250108	205600	362113530	15650	15650	15650	15650	0
10	20250108	205500	362113530	15650	15650	15650	15650	0
11	20250108	205400	362113530	15650	15650	15650	15650	0
12	20250108	205300	362113530	15650	15650	15650	15650	0
13	20250108	205200	362113530	15650	15650	15650	15650	0
14	20250108	205100	362113530	15650	15650	15650	15650	0
15	20250108	205000	362113530	15650	15650	15650	15650	0
16	20250108	204900	362113530	15650	15650	15650	15650	0
17	20250108	204800	362113530	15650	15650	15650	15650	0
18	20250108	204700	362113530	15650	15650	15650	15650	0
19	20250108	204600	362113530	15650	15650	15650	15650	0
20	20250108	204500	362113530	15650	15650	15650	15650	0
21	20250108	204400	362113530	15650	15650	15650	15650	0
22	20250108	204300	362113530	15650	15650	15650	15650	0
23	20250108	204200	362113530	15650	15650	15650	15650	0
24	20250108	204100	362113530	15650	15650	15650	15650	0
25	20250108	204000	362113530	15650	15650	15650	15650	0
26	20250108	203900	362113530	15650	15650	15650	15650	0
27	20250108	203800	362113530	15650	15650	15650	15650	0
28	20250108	203700	362113530	15650	15650	15650	15650	0
29	20250108	203600	362113530	15650	15650	15650	15650	0
30	20250108	203500	362113530	15650	15650	15650	15650	0
31	20250108	203400	362113530	15650	15650	15650	15650	0
32	20250108	203300	362113530	15650	15650	15650	15650	369
33	20250108	203200	362113530	15650	15650	15650	15650	0
34	20250108	203100	362113530	15650	15650	15650	15650	0
35	20250108	203000	362113530	15650	15650	15650	15650	0
36	20250108	202900	362113530	15650	15650	15650	15650	0
37	20250108	202800	362113530	15650	15650	15650	15650	0
38	20250108	202700	362113530	15650	15650	15650	15650	0
39	20250108	202600	362113530	15650	15650	15650	15650	0
40	20250108	202500	362113530	15650	15650	15650	15650	0
41	20250108	202400	362113530	15650	15650	15650	15650	0
42	20250108	202300	362113530	15650	15650	15650	15650	0
43	20250108	202200	362113530	15650	15650	15650	15650	0
44	20250108	202100	362113530	15650	15650	15650	15650	0
45	20250108	202000	362113530	15650	15650	15650	15650	0
46	20250108	201900	362113530	15650	15650	15650	15650	0
47	20250108	201800	362113530	15650	15650	15650	15650	0
48	20250108	201700	362113530	15650	15650	15650	15650	0
49	20250108	201600	362113530	15650	15650	15650	15650	0
50	20250108	201500	362113530	15650	15650	15650	15650	0
51	20250108	201400	362113530	15650	15650	15650	15650	0
52	20250108	201300	362113530	15650	15650	15650	15650	0
53	20250108	201200	362113530	15650	15650	15650	15650	0
54	20250108	201100	362113530	15650	15650	15650	15650	0
55	20250108	201000	362113530	15650	15650	15650	15650	0
56	20250108	200900	362113530	15650	15650	15650	15650	0
57	20250108	200800	362113530	15650	15650	15650	15650	0
58	20250108	200700	362113530	15650	15650	15650	15650	0
59	20250108	200600	362113530	15650	15650	15650	15650	0
60	20250108	200500	362113530	15650	15650	15650	15650	0
61	20250108	200400	362113530	15650	15650	15650	15650	0
62	20250108	200300	362113530	15650	15650	15650	15650	369
63	20250108	200200	362113530	15650	15650	15650	15650	0
64	20250108	200100	362113530	15650	15650	15650	15650	0
65	20250108	200000	362113530	15650	15650	15650	15650	0
66	20250108	195900	362113530	15650	15650	15650	15650	0
67	20250108	195800	362113530	15650	15650	15650	15650	0
68	20250108	195700	362113530	15650	15650	15650	15650	0
69	20250108	195600	362113530	15650	15650	15650	15650	0
70	20250108	195500	362113530	15650	15650	15650	15650	0
71	20250108	195400	362113530	15650	15650	15650	15650	0
72	20250108	195300	362113530	15650	15650	15650	15650	0
73	20250108	195200	362113530	15650	15650	15650	15650	0
74	20250108	195100	362113530	15650	15650	15650	15650	0
75	20250108	195000	362113530	15650	15650	15650	15650	0
76	20250108	194900	362113530	15650	15650	15650	15650	0
77	20250108	194800	362113530	15650	15650	15650	15650	0
78	20250108	194700	362113530	15650	15650	15650	15650	0
79	20250108	194600	362113530	15650	15650	15650	15650	0
80	20250108	194500	362113530	15650	15650	15650	15650	0
81	20250108	194400	362113530	15650	15650	15650	15650	0
82	20250108	194300	362113530	15650	15650	15650	15650	0
83	20250108	194200	362113530	15650	15650	15650	15650	0
84	20250108	194100	362113530	15650	15650	15650	15650	0
85	20250108	194000	362113530	15650	15650	15650	15650	0
86	20250108	193900	362113530	15650	15650	15650	15650	0
87	20250108	193800	362113530	15650	15650	15650	15650	0
88	20250108	193700	362113530	15650	15650	15650	15650	0
89	20250108	193600	362113530	15650	15650	15650	15650	0
90	20250108	193500	362113530	15650	15650	15650	15650	0
91	20250108	193400	362113530	15650	15650	15650	15650	0
92	20250108	193300	362113530	15650	15650	15650	15650	369
93	20250108	193200	362113530	15650	15650	15650	15650	0
94	20250108	193100	362113530	15650	15650	15650	15650	0
95	20250108	193000	362113530	15650	15650	15650	15650	0
96	20250108	192900	362113530	15650	15650	15650	15650	0
97	20250108	192800	362113530	15650	15650	15650	15650	0
98	20250108	192700	362113530	15650	15650	15650	15650	0
99	20250108	192600	362113530	15650	15650	15650	15650	0
100	20250108	192500	362113530	15650	15650	15650	15650	0
101	20250108	192400	362113530	15650	15650	15650	15650	0
102	20250108	192300	362113530	15650	15650	15650	15650	0
103	20250108	192200	362113530	15650	15650	15650	15650	0
104	20250108	192100	362113530	15650	15650	15650	15650	0
105	20250108	192000	362113530	15650	15650	15650	15650	0
106	20250108	191900	362113530	15650	15650	15650	15650	0
107	20250108	191800	362113530	15650	15650	15650	15650	0
108	20250108	191700	362113530	15650	15650	15650	15650	0
109	20250108	191600	362113530	15650	15650	15650	15650	0
110	20250108	191500	362113530	15650	15650	15650	15650	0
111	20250108	191400	362113530	15650	15650	15650	15650	0
112	20250108	191300	362113530	15650	15650	15650	15650	0
113	20250108	191200	362113530	15650	15650	15650	15650	0
114	20250108	191100	362113530	15650	15650	15650	15650	0
115	20250108	191000	362113530	15650	15650	15650	15650	0
116	20250108	190900	362113530	15650	15650	15650	15650	0
117	20250108	190800	362113530	15650	15650	15650	15650	0
118	20250108	190700	362113530	15650	15650	15650	15650	0
119	20250108	190600	362113530	15650	15650	15650	15650	0
120	20250108	190500	362113530	15650	15650	15650	15650	0
121	20250108	190400	362113530	15650	15650	15650	15650	0
122	20250108	190300	362113530	15650	15650	15650	15650	369
123	20250108	190200	362113530	15650	15650	15650	15650	0
124	20250108	190100	362113530	15650	15650	15650	15650	0
125	20250108	190000	362113530	15650	15650	15650	15650	0
126	20250108	185900	362113530	15650	15650	15650	15650	0
127	20250108	185800	362113530	15650	15650	15650	15650	0
128	20250108	185700	362113530	15650	15650	15650	15650	0
129	20250108	185600	362113530	15650	15650	15650	15650	0
130	20250108	185500	362113530	15650	15650	15650	15650	0
131	20250108	185400	362113530	15650	15650	15650	15650	0
132	20250108	185300	362113530	15650	15650	15650	15650	0
133	20250108	185200	362113530	15650	15650	15650	15650	0
134	20250108	185100	362113530	15650	15650	15650	15650	0
135	20250108	185000	362113530	15650	15650	15650	15650	0
136	20250108	184900	362113530	15650	15650	15650	15650	0
137	20250108	184800	362113530	15650	15650	15650	15650	0
138	20250108	184700	362113530	15650	15650	15650	15650	0
139	20250108	184600	362113530	15650	15650	15650	15650	0
140	20250108	184500	362113530	15650	15650	15650	15650	0
141	20250108	184400	362113530	15650	15650	15650	15650	0
142	20250108	184300	362113530	15650	15650	15650	15650	0
143	20250108	184200	362113530	15650	15650	15650	15650	0
144	20250108	184100	362113530	15650	15650	15650	15650	0
145	20250108	184000	362113530	15650	15650	15650	15650	0
146	20250108	183900	362113530	15650	15650	15650	15650	0
147	20250108	183800	362113530	15650	15650	15650	15650	0
148	20250108	183700	362113530	15650	15650	15650	15650	0
149	20250108	183600	362113530	15650	15650	15650	15650	0
150	20250108	183500	362113530	15650	15650	15650	15650	0
151	20250108	183400	362113530	15650	15650	15650	15650	0
152	20250108	183300	362113530	15650	15650	15650	15650	369
153	20250108	183200	362113530	15650	15650	15650	15650	0
154	20250108	183100	362113530	15650	15650	15650	15650	0
155	20250108	183000	362113530	15650	15650	15650	15650	0
156	20250108	182900	362113530	15650	15650	15650	15650	0
157	20250108	182800	362113530	15650	15650	15650	15650	0
158	20250108	182700	362113530	15650	15650	15650	15650	0
159	20250108	182600	362113530	15650	15650	15650	15650	0
160	20250108	182500	362113530	15650	15650	15650	15650	0
161	20250108	182400	362113530	15650	15650	15650	15650	0
162	20250108	182300	362113530	15650	15650	15650	15650	0
163	20250108	182200	362113530	15650	15650	15650	15650	0
164	20250108	182100	362113530	15650	15650	15650	15650	0
165	20250108	182000	362113530	15650	15650	15650	15650	0
166	20250108	181900	362113530	15650	15650	15650	15650	0
167	20250108	181800	362113530	15650	15650	15650	15650	0
168	20250108	181700	362113530	15650	15650	15650	15650	0
169	20250108	181600	362113530	15650	15650	15650	15650	0
170	20250108	181500	362113530	15650	15650	15650	15650	0
171	20250108	181400	362113530	15650	15650	15650	15650	0
172	20250108	181300	362113530	15650	15650	15650	15650	0
173	20250108	181200	362113530	15650	15650	15650	15650	0
174	20250108	181100	362113530	15650	15650	15650	15650	0
175	20250108	181000	362113530	15650	15650	15650	15650	0
176	20250108	180900	362113530	15650	15650	15650	15650	0
177	20250108	180800	362113530	15650	15650	15650	15650	0
178	20250108	180700	362113530	15650	15650	15650	15650	0
179	20250108	180600	362113530	15650	15650	15650	15650	0
180	20250108	180500	362113530	15650	15650	15650	15650	0
181	20250108	180400	362113530	15650	15650	15650	15650	0
182	20250108	180300	362113530	15650	15650	15650	15650	369
183	20250108	180200	362113530	15650	15650	15650	15650	0
184	20250108	180100	362113530	15650	15650	15650	15650	0
185	20250108	180000	362113530	15650	15650	15650	15650	0
186	20250108	175900	362113530	15650	15650	15650	15650	0
187	20250108	175800	362113530	15650	15650	15650	15650	0
188	20250108	175700	362113530	15650	15650	15650	15650	0
189	20250108	175600	362113530	15650	15650	15650	15650	0
190	20250108	175500	362113530	15650	15650	15650	15650	0
191	20250108	175400	362113530	15650	15650	15650	15650	0
192	20250108	175300	362113530	15650	15650	15650	15650	0
193	20250108	175200	362113530	15650	15650	15650	15650	0
194	20250108	175100	362113530	15650	15650	15650	15650	0
195	20250108	175000	362113530	15650	15650	15650	15650	0
196	20250108	174900	362113530	15650	15650	15650	15650	0
197	20250108	174800	362113530	15650	15650	15650	15650	0
198	20250108	174700	362113530	15650	15650	15650	15650	0
199	20250108	174600	362113530	15650	15650	15650	15650	0
200	20250108	174500	362113530	15650	15650	15650	15650	0
201	20250108	174400	362113530	15650	15650	15650	15650	0
202	20250108	174300	362113530	15650	15650	15650	15650	0
203	20250108	174200	362113530	15650	15650	15650	15650	0
204	20250108	174100	362113530	15650	15650	15650	15650	0
205	20250108	174000	362113530	15650	15650	15650	15650	0
206	20250108	173900	362113530	15650	15650	15650	15650	0
207	20250108	173800	362113530	15650	15650	15650	15650	0
208	20250108	173700	362113530	15650	15650	15650	15650	0
209	20250108	173600	362113530	15650	15650	15650	15650	0
210	20250108	173500	362113530	15650	15650	15650	15650	0
211	20250108	173400	362113530	15650	15650	15650	15650	0
212	20250108	173300	362113530	15650	15650	15650	15650	369
213	20250108	173200	362113530	15650	15650	15650	15650	0
214	20250108	173100	362113530	15650	15650	15650	15650	0
215	20250108	173000	362113530	15650	15650	15650	15650	0
216	20250108	172900	362113530	15650	15650	15650	15650	0
217	20250108	172800	362113530	15650	15650	15650	15650	0
218	20250108	172700	362113530	15650	15650	15650	15650	0
219	20250108	172600	362113530	15650	15650	15650	15650	0
220	20250108	172500	362113530	15650	15650	15650	15650	0
221	20250108	172400	362113530	15650	15650	15650	15650	0
222	20250108	172300	362113530	15650	15650	15650	15650	0
223	20250108	172200	362113530	15650	15650	15650	15650	0
224	20250108	172100	362113530	15650	15650	15650	15650	0
225	20250108	172000	362113530	15650	15650	15650	15650	0
226	20250108	171900	362113530	15650	15650	15650	15650	0
227	20250108	171800	362113530	15650	15650	15650	15650	0
228	20250108	171700	362113530	15650	15650	15650	15650	0
229	20250108	171600	362113530	15650	15650	15650	15650	0
230	20250108	171500	362113530	15650	15650	15650	15650	0
231	20250108	171400	362113530	15650	15650	15650	15650	0
232	20250108	171300	362113530	15650	15650	15650	15650	0
233	20250108	171200	362113530	15650	15650	15650	15650	0
234	20250108	171100	362113530	15650	15650	15650	15650	0
235	20250108	171000	362113530	15650	15650	15650	15650	0
236	20250108	170900	362113530	15650	15650	15650	15650	0
237	20250108	170800	362113530	15650	15650	15650	15650	0
238	20250108	170700	362113530	15650	15650	15650	15650	0
239	20250108	170600	362113530	15650	15650	15650	15650	0
240	20250108	170500	362113530	15650	15650	15650	15650	0
241	20250108	170400	362113530	15650	15650	15650	15650	0
242	20250108	170300	362113530	15650	15650	15650	15650	369
243	20250108	170200	362113530	15650	15650	15650	15650	0
244	20250108	170100	362113530	15650	15650	15650	15650	0
245	20250108	170000	362113530	15650	15650	15650	15650	0
246	20250108	165900	362113530	15650	15650	15650	15650	0
247	20250108	165800	362113530	15650	15650	15650	15650	0
248	20250108	165700	362113530	15650	15650	15650	15650	0
249	20250108	165600	362113530	15650	15650	15650	15650	0
250	20250108	165500	362113530	15650	15650	15650	15650	0
251	20250108	165400	362113530	15650	15650	15650	15650	0
252	20250108	165300	362113530	15650	15650	15650	15650	0
253	20250108	165200	362113530	15650	15650	15650	15650	0
254	20250108	165100	362113530	15650	15650	15650	15650	0
255	20250108	165000	362113530	15650	15650	15650	15650	0
256	20250108	164900	362113530	15650	15650	15650	15650	0
257	20250108	164800	362113530	15650	15650	15650	15650	0
258	20250108	164700	362113530	15650	15650	15650	15650	0
259	20250108	164600	362113530	15650	15650	15650	15650	0
260	20250108	164500	362113530	15650	15650	15650	15650	0
261	20250108	164400	362113530	15650	15650	15650	15650	0
262	20250108	164300	362113530	15650	15650	15650	15650	0
263	20250108	164200	362113530	15650	15650	15650	15650	0
264	20250108	164100	362113530	15650	15650	15650	15650	0
265	20250108	164000	362113530	15650	15650	15650	15650	0
266	20250108	163900	362113530	15650	15650	15650	15650	0
267	20250108	163800	362113530	15650	15650	15650	15650	0
268	20250108	163700	362113530	15650	15650	15650	15650	0
269	20250108	163600	362113530	15650	15650	15650	15650	0
270	20250108	163500	362113530	15650	15650	15650	15650	0
271	20250108	163400	362113530	15650	15650	15650	15650	0
272	20250108	163300	362113530	15650	15650	15650	15650	369
273	20250108	163200	362113530	15650	15650	15650	15650	0
274	20250108	163100	362113530	15650	15650	15650	15650	0
275	20250108	163000	362113530	15650	15650	15650	15650	0
276	20250108	162900	362113530	15650	15650	15650	15650	0
277	20250108	162800	362113530	15650	15650	15650	15650	0
278	20250108	162700	362113530	15650	15650	15650	15650	0
279	20250108	162600	362113530	15650	15650	15650	15650	0
280	20250108	162500	362113530	15650	15650	15650	15650	0
281	20250108	162400	362113530	15650	15650	15650	15650	0
282	20250108	162300	362113530	15650	15650	15650	15650	0
283	20250108	162200	362113530	15650	15650	15650	15650	0
284	20250108	162100	362113530	15650	15650	15650	15650	0
285	20250108	162000	362113530	15650	15650	15650	15650	0
286	20250108	161900	362113530	15650	15650	15650	15650	0
287	20250108	161800	362113530	15650	15650	15650	15650	0
288	20250108	161700	362113530	15650	15650	15650	15650	0
289	20250108	161600	362113530	15650	15650	15650	15650	0
290	20250108	161500	362113530	15650	15650	15650	15650	0
291	20250108	161400	362113530	15650	15650	15650	15650	0
292	20250108	161300	362113530	15650	15650	15650	15650	0
293	20250108	161200	362113530	15650	15650	15650	15650	0
294	20250108	161100	362113530	15650	15650	15650	15650	0
295	20250108	161000	362113530	15650	15650	15650	15650	0
296	20250108	160900	362113530	15650	15650	15650	15650	0
297	20250108	160800	362113530	15650	15650	15650	15650	0
298	20250108	160700	362113530	15650	15650	15650	15650	0
299	20250108	160600	362113530	15650	15650	15650	15650	0
300	20250108	160500	362113530	15650	15650	15650	15650	0
301	20250108	160400	362113530	15650	15650	15650	15650	0
302	20250108	160300	362113530	15650	15650	15650	15650	369
303	20250108	160200	362113530	15650	15650	15650	15650	0
304	20250108	160100	362113530	15650	15650	15650	15650	0
305	20250108	160000	362113530	15650	15650	15650	15650	0
306	20250108	155900	362113530	15650	15650	15650	15650	0
307	20250108	155800	362113530	15650	15650	15650	15650	0
308	20250108	155700	362113530	15650	15650	15650	15650	0
309	20250108	155600	362113530	15650	15650	15650	15650	0
310	20250108	155500	362113530	15650	15650	15650	15650	0
311	20250108	155400	362113530	15650	15650	15650	15650	0
312	20250108	155300	362113530	15650	15650	15650	15650	0
313	20250108	155200	362113530	15650	15650	15650	15650	0
314	20250108	155100	362113530	15650	15650	15650	15650	0
315	20250108	155000	362113530	15650	15650	15650	15650	0
316	20250108	154900	362113530	15650	15650	15650	15650	0
317	20250108	154800	362113530	15650	15650	15650	15650	0
318	20250108	154700	362113530	15650	15650	15650	15650	0
319	20250108	154600	362113530	15650	15650	15650	15650	0
320	20250108	154500	362113530	15650	15650	15650	15650	0
321	20250108	154400	362113530	15650	15650	15650	15650	0
322	20250108	154300	362113530	15650	15650	15650	15650	0
323	20250108	154200	362113530	15650	15650	15650	15650	0
324	20250108	154100	362113530	15650	15650	15650	15650	0
325	20250108	154000	362113530	15650	15650	15650	15650	0
326	20250108	153900	362113530	15650	15650	15650	15650	0
327	20250108	153800	362113530	15650	15650	15650	15650	0
328	20250108	153700	362113530	15650	15650	15650	15650	0
329	20250108	153600	362113530	15650	15650	15650	15650	0
330	20250108	153500	362113530	15650	15650	15650	15650	0
331	20250108	153400	362113530	15650	15650	15650	15650	0
332	20250108	153300	362113530	15650	15650	15650	15650	369
333	20250108	153200	362113530	15650	15650	15650	15650	0
334	20250108	153100	362113530	15650	15650	15650	15650	0
335	20250108	153000	362113530	15650	15650	15650	15650	369
336	20250108	152900	356338680	15650	15650	15650	15650	0
337	20250108	152800	356338680	15650	15650	15650	15650	0
338	20250108	152700	356338680	15650	15650	15650	15650	0
339	20250108	152600	356338680	15650	15650	15650	15650	0
340	20250108	152500	356338680	15650	15650	15650	15650	0
341	20250108	152400	356338680	15650	15650	15650	15650	0
342	20250108	152300	356338680	15650	15650	15650	15650	0
343	20250108	152200	356338680	15650	15650	15650	15650	0
344	20250108	152100	356338680	15650	15650	15650	15650	0
345	20250108	152000	356338680	15650	15650	15650	15650	0
346	20250108	151900	356338680	15650	15630	15650	15600	933
347	20250108	151800	341771660	15630	15650	15650	15630	256
348	20250108	151700	337768930	15650	15650	15650	15650	0
349	20250108	151600	337768930	15650	15650	15650	15650	0
350	20250108	151500	337768930	15650	15650	15650	15650	0
351	20250108	151400	337768930	15650	15660	15660	15650	3
352	20250108	151300	337721970	15660	15660	15660	15660	5
353	20250108	151200	337643670	15640	15640	15640	15640	0
354	20250108	151100	337643670	15640	15640	15640	15640	0
355	20250108	151000	337643670	15640	15640	15640	15640	10
356	20250108	150900	337487270	15700	15700	15700	15700	0
357	20250108	150800	337487270	15700	15700	15700	15700	0
358	20250108	150700	337487270	15700	15700	15700	15700	0
359	20250108	150600	337487270	15700	15640	15700	15640	102
360	20250108	150500	335887640	15640	15640	15640	15640	1
361	20250108	150400	335872000	15630	15630	15630	15630	0
362	20250108	150300	335872000	15630	15630	15630	15630	0
363	20250108	150200	335872000	15630	15630	15630	15630	16
364	20250108	150100	335621920	15620	15620	15620	15620	0
365	20250108	150000	335621920	15620	15620	15620	15620	0
366	20250108	145900	335621920	15620	15620	15620	15600	52
367	20250108	145800	334810180	15630	15630	15630	15630	0
368	20250108	145700	334810180	15630	15630	15630	15620	91
369	20250108	145600	333388350	15620	15600	15620	15600	51
370	20250108	145500	332592730	15620	15600	15620	15600	128
371	20250108	145400	330594530	15600	15600	15600	15600	1
372	20250108	145300	330578930	15610	15610	15610	15610	50
373	20250108	145200	329798430	15610	15610	15610	15600	58
374	20250108	145100	328893550	15610	15610	15610	15610	50
375	20250108	145000	328113050	15610	15610	15610	15610	0
376	20250108	144900	328113050	15610	15620	15620	15610	161
377	20250108	144800	325598920	15610	15620	15620	15610	4
378	20250108	144700	325536450	15610	15630	15630	15610	341
379	20250108	144600	320211430	15620	15620	15630	15620	70
380	20250108	144500	319117840	15620	15620	15620	15620	161
381	20250108	144400	316603020	15630	15620	15630	15620	102
382	20250108	144300	315009770	15620	15620	15620	15620	160
383	20250108	144200	312510570	15620	15620	15620	15620	50
384	20250108	144100	311729570	15620	15620	15620	15620	0
385	20250108	144000	311729570	15620	15620	15620	15620	55
386	20250108	143900	310870470	15620	15620	15620	15620	53
387	20250108	143800	310042610	15610	15620	15620	15610	51
388	20250108	143700	309246000	15610	15610	15610	15610	0
389	20250108	143600	309246000	15610	15630	15630	15610	107
390	20250108	143500	307575140	15640	15640	15640	15640	2
391	20250108	143400	307543860	15650	15640	15650	15620	114
392	20250108	143300	305761890	15640	15620	15640	15620	52
393	20250108	143200	304949630	15620	15620	15620	15620	8
394	20250108	143100	304824670	15620	15620	15620	15620	50
395	20250108	143000	304043670	15620	15620	15620	15620	50
396	20250108	142900	303262670	15640	15620	15640	15620	110
397	20250108	142800	301543740	15620	15620	15620	15620	70
398	20250108	142700	300450340	15620	15620	15620	15620	31
399	20250108	142600	299966120	15610	15610	15610	15610	50
400	20250108	142500	299185620	15620	15630	15630	15620	1050
401	20250108	142400	282782040	15640	15630	15640	15630	71
402	20250108	142300	281672260	15630	15630	15630	15630	0
403	20250108	142200	281672260	15630	15630	15630	15630	51
404	20250108	142100	280875130	15630	15630	15630	15630	50
405	20250108	142000	280093630	15640	15640	15640	15640	45
406	20250108	141900	279389830	15630	15640	15640	15630	20
407	20250108	141800	279077060	15640	15630	15640	15630	58
408	20250108	141700	278170440	15630	15630	15630	15630	51
409	20250108	141600	277373310	15640	15630	15640	15620	149
410	20250108	141500	275044460	15630	15630	15630	15630	2
411	20250108	141400	275013200	15620	15630	15630	15620	99
412	20250108	141300	273466330	15630	15640	15650	15630	7
413	20250108	141200	273356830	15630	15620	15630	15610	58
414	20250108	141100	272450840	15620	15610	15620	15610	53
415	20250108	141000	271623480	15620	15620	15620	15620	2
416	20250108	140900	271592240	15610	15620	15620	15610	54
417	20250108	140800	270749260	15620	15630	15640	15620	224
418	20250108	140700	267250260	15630	15630	15630	15630	51
419	20250108	140600	266453130	15630	15630	15630	15630	117
420	20250108	140500	264624420	15610	15610	15610	15610	58
421	20250108	140400	263719040	15610	15610	15610	15610	50
422	20250108	140300	262938540	15620	15640	15640	15620	53
423	20250108	140200	262110620	15630	15630	15630	15630	38
424	20250108	140100	261516680	15620	15630	15630	15620	760
425	20250108	140000	249643790	15640	15640	15640	15640	50
426	20250108	135900	248861790	15640	15640	15640	15640	50
427	20250108	135800	248079790	15640	15640	15640	15630	58
428	20250108	135700	247173170	15640	15630	15640	15630	145
429	20250108	135600	244906320	15640	15640	15650	15640	32
430	20250108	135500	244405820	15640	15640	15640	15640	22
431	20250108	135400	244061740	15660	15640	15660	15640	95
432	20250108	135300	242575040	15660	15660	15660	15660	2
433	20250108	135200	242543720	15640	15660	15660	15640	52
434	20250108	135100	241730400	15640	15660	15660	15640	100
435	20250108	135000	240165420	15660	15660	15660	15650	193
436	20250108	134900	237144040	15640	15640	15640	15640	50
437	20250108	134800	236362040	15650	15640	15650	15640	602
438	20250108	134700	226946410	15640	15660	15660	15640	257
439	20250108	134600	222924290	15670	15660	15670	15660	113
440	20250108	134500	221154250	15660	15660	15660	15660	50
441	20250108	134400	220371250	15660	15670	15670	15660	314
442	20250108	134300	215450980	15680	15680	15680	15680	56
443	20250108	134200	214572900	15680	15680	15680	15680	58
444	20250108	134100	213663460	15690	15680	15690	15680	2
445	20250108	134000	213632090	15680	15690	15690	15680	200
446	20250108	133900	210495950	15690	15690	15690	15690	300
447	20250108	133800	205788950	15690	15690	15690	15690	517
448	20250108	133700	197677220	15690	15690	15690	15690	0
449	20250108	133600	197677220	15690	15690	15690	15690	0
450	20250108	133500	197677220	15690	15690	15690	15690	1
451	20250108	133400	197661530	15700	15700	15700	15700	80
452	20250108	133300	196405530	15690	15690	15690	15690	182
453	20250108	133200	193549950	15690	15690	15690	15690	14
454	20250108	133100	193330290	15690	15690	15690	15690	6
455	20250108	133000	193236150	15690	15690	15690	15690	194
456	20250108	132900	190192290	15700	15700	15700	15700	0
457	20250108	132800	190192290	15700	15700	15700	15700	0
458	20250108	132700	190192290	15700	15700	15700	15700	0
459	20250108	132600	190192290	15700	15700	15700	15700	70
460	20250108	132500	189093290	15680	15680	15680	15680	0
461	20250108	132400	189093290	15680	15680	15680	15680	0
462	20250108	132300	189093290	15680	15690	15690	15680	8
463	20250108	132200	188967840	15680	15680	15680	15680	0
464	20250108	132100	188967840	15680	15680	15680	15680	0
465	20250108	132000	188967840	15680	15700	15700	15680	11
466	20250108	131900	188795160	15700	15680	15700	15680	9
467	20250108	131800	188654020	15680	15680	15680	15680	0
468	20250108	131700	188654020	15680	15680	15680	15680	0
469	20250108	131600	188654020	15680	15680	15680	15680	0
470	20250108	131500	188654020	15680	15680	15680	15680	9
471	20250108	131400	188512900	15680	15680	15680	15680	1
472	20250108	131300	188497220	15680	15680	15680	15680	0
473	20250108	131200	188497220	15680	15680	15680	15680	8
474	20250108	131100	188371780	15680	15680	15680	15680	0
475	20250108	131000	188371780	15680	15680	15680	15680	0
476	20250108	130900	188371780	15680	15690	15690	15680	10
477	20250108	130800	188214900	15690	15680	15690	15680	18
478	20250108	130700	187932560	15690	15690	15690	15690	0
479	20250108	130600	187932560	15690	15690	15690	15690	10
480	20250108	130500	187775660	15690	15690	15690	15690	1
481	20250108	130400	187759970	15680	15680	15680	15680	9
482	20250108	130300	187618850	15680	15680	15680	15680	1
483	20250108	130200	187603170	15690	15690	15690	15690	0
484	20250108	130100	187603170	15690	15690	15690	15690	0
485	20250108	130000	187603170	15690	15690	15690	15690	8
486	20250108	125900	187477650	15690	15690	15690	15690	46
487	20250108	125800	186755910	15700	15700	15700	15700	0
488	20250108	125700	186755910	15700	15700	15700	15700	0
489	20250108	125600	186755910	15700	15700	15700	15700	36
490	20250108	125500	186190710	15690	15690	15690	15690	45
491	20250108	125400	185484660	15690	15690	15690	15690	0
492	20250108	125300	185484660	15690	15690	15690	15690	12
493	20250108	125200	185296380	15690	15690	15690	15690	60
494	20250108	125100	184354980	15690	15690	15690	15690	10
495	20250108	125000	184198080	15690	15690	15690	15690	20
496	20250108	124900	183884280	15690	15690	15690	15690	0
497	20250108	124800	183884280	15690	15690	15690	15690	30
498	20250108	124700	183413580	15680	15680	15680	15680	0
499	20250108	124600	183413580	15680	15680	15680	15680	0
500	20250108	124500	183413580	15680	15680	15680	15680	9
501	20250108	124400	183272460	15680	15680	15680	15680	0
502	20250108	124300	183272460	15680	15680	15680	15680	1
503	20250108	124200	183256780	15690	15690	15690	15690	0
504	20250108	124100	183256780	15690	15690	15690	15690	200
505	20250108	124000	180118780	15690	15690	15690	15690	10
506	20250108	123900	179961880	15690	15690	15690	15690	0
507	20250108	123800	179961880	15690	15680	15690	15680	2
508	20250108	123700	179930510	15680	15680	15680	15680	31
509	20250108	123600	179444430	15680	15680	15680	15680	0
510	20250108	123500	179444430	15680	15680	15680	15680	0
511	20250108	123400	179444430	15680	15680	15680	15680	0
512	20250108	123300	179444430	15680	15670	15680	15670	89
513	20250108	123200	178048920	15680	15680	15680	15680	0
514	20250108	123100	178048920	15680	15680	15680	15680	9
515	20250108	123000	177907800	15670	15670	15670	15670	8
516	20250108	122900	177782440	15670	15670	15670	15670	10
517	20250108	122800	177625740	15670	15670	15670	15670	0
518	20250108	122700	177625740	15670	15680	15680	15670	34
519	20250108	122600	177092630	15680	15680	15680	15680	17
520	20250108	122500	176826070	15690	15690	15690	15690	15
521	20250108	122400	176590720	15690	15690	15690	15690	0
522	20250108	122300	176590720	15690	15690	15690	15690	20
523	20250108	122200	176276920	15670	15670	15670	15670	1
524	20250108	122100	176261250	15690	15690	15690	15690	11
525	20250108	122000	176088660	15680	15680	15680	15680	29
526	20250108	121900	175633940	15680	15680	15680	15680	1
527	20250108	121800	175618260	15680	15680	15680	15680	1
528	20250108	121700	175602580	15670	15670	15670	15670	38
529	20250108	121600	175007120	15660	15660	15660	15660	0
530	20250108	121500	175007120	15660	15660	15660	15660	2
531	20250108	121400	174975800	15660	15660	15660	15660	8
532	20250108	121300	174850520	15660	15660	15660	15660	0
533	20250108	121200	174850520	15660	15660	15660	15660	1
534	20250108	121100	174834860	15660	15660	15660	15660	145
535	20250108	121000	172564160	15660	15660	15660	15660	1
536	20250108	120900	172548500	15660	15660	15660	15660	0
537	20250108	120800	172548500	15660	15660	15660	15660	1
538	20250108	120700	172532840	15660	15650	15660	15650	48
539	20250108	120600	171781240	15650	15650	15650	15650	1
540	20250108	120500	171765590	15650	15650	15650	15650	254
541	20250108	120400	167790490	15650	15650	15650	15650	0
542	20250108	120300	167790490	15650	15650	15650	15650	8
543	20250108	120200	167665290	15650	15650	15650	15650	0
544	20250108	120100	167665290	15650	15670	15670	15650	21
545	20250108	120000	167336240	15670	15670	15670	15670	1
546	20250108	115900	167320570	15650	15650	15650	15650	20
547	20250108	115800	167007570	15650	15650	15650	15650	0
548	20250108	115700	167007570	15650	15650	15650	15650	0
549	20250108	115600	167007570	15650	15650	15650	15650	1
550	20250108	115500	166991920	15650	15660	15660	15650	34
551	20250108	115400	166459760	15660	15660	15660	15660	0
552	20250108	115300	166459760	15660	15660	15660	15660	0
553	20250108	115200	166459760	15660	15660	15660	15660	0
554	20250108	115100	166459760	15660	15660	15660	15660	3
555	20250108	115000	166412780	15660	15660	15660	15660	9
556	20250108	114900	166271840	15660	15660	15660	15660	20
557	20250108	114800	165958640	15660	15660	15660	15660	1
558	20250108	114700	165942980	15650	15650	15650	15650	0
559	20250108	114600	165942980	15650	15650	15650	15650	0
560	20250108	114500	165942980	15650	15650	15650	15650	0
561	20250108	114400	165942980	15650	15650	15650	15650	8
562	20250108	114300	165817780	15650	15650	15650	15650	0
563	20250108	114200	165817780	15650	15650	15650	15650	17
564	20250108	114100	165551730	15650	15650	15650	15650	4
565	20250108	114000	165489130	15650	15650	15650	15640	4
566	20250108	113900	165426540	15650	15650	15650	15650	0
567	20250108	113800	165426540	15650	15650	15650	15650	1
568	20250108	113700	165410890	15650	15650	15650	15650	5
569	20250108	113600	165332640	15650	15640	15650	15640	258
570	20250108	113500	161297480	15630	15630	15630	15630	1
571	20250108	113400	161281850	15640	15640	15640	15640	0
572	20250108	113300	161281850	15640	15640	15640	15640	50
573	20250108	113200	160499850	15630	15630	15630	15630	8
574	20250108	113100	160374810	15630	15630	15630	15630	0
575	20250108	113000	160374810	15630	15630	15630	15630	1
576	20250108	112900	160359180	15640	15640	15640	15640	5
577	20250108	112800	160280980	15640	15640	15640	15640	0
578	20250108	112700	160280980	15640	15640	15640	15640	5
579	20250108	112600	160202780	15630	15630	15630	15630	0
580	20250108	112500	160202780	15630	15630	15630	15630	9
581	20250108	112400	160062110	15640	15640	15640	15640	1
582	20250108	112300	160046470	15630	15630	15630	15630	26
583	20250108	112200	159640090	15640	15660	15660	15640	684
584	20250108	112100	148941280	15660	15660	15660	15660	8
585	20250108	112000	148816000	15660	15660	15660	15660	0
586	20250108	111900	148816000	15660	15660	15660	15660	1
587	20250108	111800	148800340	15670	15700	15700	15670	295
588	20250108	111700	144171370	15700	15700	15700	15700	8
589	20250108	111600	144045770	15700	15700	15700	15700	150
590	20250108	111500	141690770	15690	15690	15690	15690	0
591	20250108	111400	141690770	15690	15690	15690	15690	0
592	20250108	111300	141690770	15690	15690	15690	15690	8
593	20250108	111200	141565250	15690	15690	15690	15690	0
594	20250108	111100	141565250	15690	15690	15690	15690	62
595	20250108	111000	140592470	15680	15680	15680	15680	0
596	20250108	110900	140592470	15680	15680	15680	15680	16
597	20250108	110800	140341590	15690	15670	15690	15670	81
598	20250108	110700	139071460	15670	15670	15670	15670	2
599	20250108	110600	139040120	15660	15640	15660	15640	127
600	20250108	110500	137051480	15640	15640	15640	15640	0
601	20250108	110400	137051480	15640	15640	15640	15640	0
602	20250108	110300	137051480	15640	15660	15660	15640	224
603	20250108	110200	133544760	15670	15670	15670	15670	0
604	20250108	110100	133544760	15670	15670	15670	15670	0
605	20250108	110000	133544760	15670	15670	15670	15670	23
606	20250108	105900	133184350	15670	15670	15670	15670	0
607	20250108	105800	133184350	15670	15670	15670	15670	0
608	20250108	105700	133184350	15670	15670	15670	15670	0
609	20250108	105600	133184350	15670	15670	15670	15670	0
610	20250108	105500	133184350	15670	15670	15670	15670	1
611	20250108	105400	133168680	15660	15660	15660	15660	8
612	20250108	105300	133043400	15660	15660	15660	15660	8
613	20250108	105200	132918120	15660	15660	15660	15660	12
614	20250108	105100	132730200	15660	15660	15660	15660	0
615	20250108	105000	132730200	15660	15660	15660	15660	1
616	20250108	104900	132714540	15650	15650	15650	15650	0
617	20250108	104800	132714540	15650	15650	15650	15650	3
618	20250108	104700	132667590	15640	15640	15640	15640	8
619	20250108	104600	132542470	15640	15640	15640	15640	0
620	20250108	104500	132542470	15640	15640	15640	15640	0
621	20250108	104400	132542470	15640	15640	15640	15640	0
622	20250108	104300	132542470	15640	15640	15640	15640	9
623	20250108	104200	132401710	15640	15640	15640	15640	0
624	20250108	104100	132401710	15640	15640	15640	15640	0
625	20250108	104000	132401710	15640	15640	15640	15640	0
626	20250108	103900	132401710	15640	15640	15640	15640	8
627	20250108	103800	132276590	15640	15640	15640	15640	5
628	20250108	103700	132198390	15630	15620	15630	15620	247
629	20250108	103600	128339960	15620	15620	15620	15620	0
630	20250108	103500	128339960	15620	15620	15620	15620	0
631	20250108	103400	128339960	15620	15620	15620	15620	1
632	20250108	103300	128324340	15620	15620	15620	15620	0
633	20250108	103200	128324340	15620	15620	15620	15620	0
634	20250108	103100	128324340	15620	15620	15620	15620	0
635	20250108	103000	128324340	15620	15620	15620	15620	4
636	20250108	102900	128261860	15610	15610	15610	15610	0
637	20250108	102800	128261860	15610	15610	15610	15610	54
638	20250108	102700	127418920	15610	15610	15610	15610	10
639	20250108	102600	127262820	15610	15610	15610	15610	1
640	20250108	102500	127247210	15600	15600	15600	15600	0
641	20250108	102400	127247210	15600	15600	15600	15600	238
642	20250108	102300	123534410	15600	15600	15600	15600	5
643	20250108	102200	123456410	15600	15600	15600	15600	4
644	20250108	102100	123394010	15580	15580	15580	15580	7
645	20250108	102000	123284950	15580	15590	15590	15580	8
646	20250108	101900	123160270	15580	15580	15580	15580	0
647	20250108	101800	123160270	15580	15580	15580	15580	0
648	20250108	101700	123160270	15580	15580	15580	15580	0
649	20250108	101600	123160270	15580	15600	15600	15580	53
650	20250108	101500	122334440	15600	15600	15600	15600	0
651	20250108	101400	122334440	15600	15600	15600	15600	0
652	20250108	101300	122334440	15600	15610	15610	15600	102
653	20250108	101200	120743220	15600	15600	15600	15600	8
654	20250108	101100	120618420	15600	15610	15610	15600	70
655	20250108	101000	119526320	15600	15600	15600	15600	0
656	20250108	100900	119526320	15600	15590	15600	15590	252
657	20250108	100800	115595290	15590	15590	15590	15590	7
658	20250108	100700	115486160	15590	15590	15590	15590	0
659	20250108	100600	115486160	15590	15590	15590	15590	0
660	20250108	100500	115486160	15590	15590	15590	15590	5
661	20250108	100400	115408210	15590	15590	15590	15590	0
662	20250108	100300	115408210	15590	15590	15590	15590	6
663	20250108	100200	115314670	15590	15590	15590	15590	5
664	20250108	100100	115236720	15590	15590	15590	15580	12
665	20250108	100000	115049720	15590	15590	15590	15590	8
666	20250108	095900	114925000	15580	15580	15580	15580	0
667	20250108	095800	114925000	15580	15580	15580	15580	18
668	20250108	095700	114644560	15580	15580	15580	15580	4
669	20250108	095600	114582240	15590	15590	15590	15570	49
670	20250108	095500	113818930	15590	15590	15590	15590	39
671	20250108	095400	113210920	15590	15580	15590	15580	51
672	20250108	095300	112416330	15580	15590	15590	15570	537
673	20250108	095200	104051020	15590	15590	15590	15590	3
674	20250108	095100	104004250	15600	15590	15600	15590	4
675	20250108	095000	103941870	15590	15600	15600	15590	939
676	20250108	094900	89293680	15600	15610	15610	15600	155
677	20250108	094800	86874210	15620	15620	15620	15620	0
678	20250108	094700	86874210	15620	15620	15620	15610	92
679	20250108	094600	85437610	15630	15630	15630	15630	21
680	20250108	094500	85109380	15620	15630	15630	15620	10
681	20250108	094400	84953160	15630	15620	15630	15620	194
682	20250108	094300	81922850	15620	15620	15620	15620	5
683	20250108	094200	81844750	15620	15630	15630	15610	227
684	20250108	094100	78297930	15630	15640	15640	15630	129
685	20250108	094000	76280480	15650	15650	15650	15650	0
686	20250108	093900	76280480	15650	15650	15650	15650	0
687	20250108	093800	76280480	15650	15650	15650	15650	0
688	20250108	093700	76280480	15650	15650	15650	15650	133
689	20250108	093600	74199030	15660	15660	15660	15660	0
690	20250108	093500	74199030	15660	15660	15660	15660	4
691	20250108	093400	74136390	15650	15660	15660	15650	10
692	20250108	093300	73979870	15660	15660	15660	15660	10
693	20250108	093200	73823270	15660	15660	15660	15660	3
694	20250108	093100	73776290	15660	15660	15660	15660	5
695	20250108	093000	73697990	15650	15660	15660	15650	15
696	20250108	092900	73463180	15660	15660	15660	15660	6
697	20250108	092800	73369220	15660	15660	15660	15660	0
698	20250108	092700	73369220	15660	15660	15660	15660	0
699	20250108	092600	73369220	15660	15660	15660	15660	1
700	20250108	092500	73353560	15650	15650	15650	15650	3
701	20250108	092400	73306610	15660	15660	15660	15660	1
702	20250108	092300	73290950	15660	15660	15660	15660	111
703	20250108	092200	71552690	15670	15670	15670	15670	20
704	20250108	092100	71239290	15660	15660	15660	15660	0
705	20250108	092000	71239290	15660	15690	15690	15660	258
706	20250108	091900	67196300	15710	15710	15710	15710	0
707	20250108	091800	67196300	15710	15710	15710	15710	5
708	20250108	091700	67117750	15680	15680	15680	15680	23
709	20250108	091600	66757110	15680	15680	15680	15680	0
710	20250108	091500	66757110	15680	15680	15680	15680	223
711	20250108	091400	63260470	15680	15680	15680	15680	0
712	20250108	091300	63260470	15680	15680	15680	15680	20
713	20250108	091200	62946870	15650	15640	15650	15640	39
714	20250108	091100	62336780	15640	15690	15690	15600	1862
715	20250108	091000	33220370	15690	15700	15700	15690	27
716	20250108	090900	32796590	15710	15700	15710	15700	6
717	20250108	090800	32702340	15710	15690	15710	15690	6
718	20250108	090700	32608100	15690	15710	15710	15690	66
719	20250108	090600	31572320	15710	15710	15710	15710	105
720	20250108	090500	29922770	15710	15690	15710	15680	31
721	20250108	090400	29436360	15690	15690	15710	15690	123
722	20250108	090300	27504930	15680	15680	15680	15680	160
723	20250108	090200	24996130	15680	15710	15720	15680	1311
724	20250108	090100	4394860	15720	15740	15740	15720	127
725	20250108	090000	2396280	15740	15800	15800	15740	152