KissMeData/272550/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	210200	132776710	15680	15680	15680	15680	20
3	20250109	210100	132776710	15680	15680	15680	15680	0
4	20250109	210000	132776710	15680	15680	15680	15680	0
5	20250109	205900	132776710	15680	15680	15680	15680	0
6	20250109	205800	132776710	15680	15680	15680	15680	0
7	20250109	205700	132776710	15680	15680	15680	15680	0
8	20250109	205600	132776710	15680	15680	15680	15680	0
9	20250109	205500	132776710	15680	15680	15680	15680	0
10	20250109	205400	132776710	15680	15680	15680	15680	0
11	20250109	205300	132776710	15680	15680	15680	15680	0
12	20250109	205200	132776710	15680	15680	15680	15680	0
13	20250109	205100	132776710	15680	15680	15680	15680	0
14	20250109	205000	132776710	15680	15680	15680	15680	0
15	20250109	204900	132776710	15680	15680	15680	15680	0
16	20250109	204800	132776710	15680	15680	15680	15680	0
17	20250109	204700	132776710	15680	15680	15680	15680	0
18	20250109	204600	132776710	15680	15680	15680	15680	0
19	20250109	204500	132776710	15680	15680	15680	15680	0
20	20250109	204400	132776710	15680	15680	15680	15680	0
21	20250109	204300	132776710	15680	15680	15680	15680	0
22	20250109	204200	132776710	15680	15680	15680	15680	0
23	20250109	204100	132776710	15680	15680	15680	15680	0
24	20250109	204000	132776710	15680	15680	15680	15680	0
25	20250109	203900	132776710	15680	15680	15680	15680	0
26	20250109	203800	132776710	15680	15680	15680	15680	0
27	20250109	203700	132776710	15680	15680	15680	15680	0
28	20250109	203600	132776710	15680	15680	15680	15680	0
29	20250109	203500	132776710	15680	15680	15680	15680	0
30	20250109	203400	132776710	15680	15680	15680	15680	0
31	20250109	203300	132776710	15680	15680	15680	15680	0
32	20250109	203200	132776710	15680	15680	15680	15680	20
33	20250109	203100	132776710	15680	15680	15680	15680	0
34	20250109	203000	132776710	15680	15680	15680	15680	0
35	20250109	202900	132776710	15680	15680	15680	15680	0
36	20250109	202800	132776710	15680	15680	15680	15680	0
37	20250109	202700	132776710	15680	15680	15680	15680	0
38	20250109	202600	132776710	15680	15680	15680	15680	0
39	20250109	202500	132776710	15680	15680	15680	15680	0
40	20250109	202400	132776710	15680	15680	15680	15680	0
41	20250109	202300	132776710	15680	15680	15680	15680	0
42	20250109	202200	132776710	15680	15680	15680	15680	0
43	20250109	202100	132776710	15680	15680	15680	15680	0
44	20250109	202000	132776710	15680	15680	15680	15680	0
45	20250109	201900	132776710	15680	15680	15680	15680	0
46	20250109	201800	132776710	15680	15680	15680	15680	0
47	20250109	201700	132776710	15680	15680	15680	15680	0
48	20250109	201600	132776710	15680	15680	15680	15680	0
49	20250109	201500	132776710	15680	15680	15680	15680	0
50	20250109	201400	132776710	15680	15680	15680	15680	0
51	20250109	201300	132776710	15680	15680	15680	15680	0
52	20250109	201200	132776710	15680	15680	15680	15680	0
53	20250109	201100	132776710	15680	15680	15680	15680	0
54	20250109	201000	132776710	15680	15680	15680	15680	0
55	20250109	200900	132776710	15680	15680	15680	15680	0
56	20250109	200800	132776710	15680	15680	15680	15680	0
57	20250109	200700	132776710	15680	15680	15680	15680	0
58	20250109	200600	132776710	15680	15680	15680	15680	0
59	20250109	200500	132776710	15680	15680	15680	15680	0
60	20250109	200400	132776710	15680	15680	15680	15680	0
61	20250109	200300	132776710	15680	15680	15680	15680	0
62	20250109	200200	132776710	15680	15680	15680	15680	20
63	20250109	200100	132776710	15680	15680	15680	15680	0
64	20250109	200000	132776710	15680	15680	15680	15680	0
65	20250109	195900	132776710	15680	15680	15680	15680	0
66	20250109	195800	132776710	15680	15680	15680	15680	0
67	20250109	195700	132776710	15680	15680	15680	15680	0
68	20250109	195600	132776710	15680	15680	15680	15680	0
69	20250109	195500	132776710	15680	15680	15680	15680	0
70	20250109	195400	132776710	15680	15680	15680	15680	0
71	20250109	195300	132776710	15680	15680	15680	15680	0
72	20250109	195200	132776710	15680	15680	15680	15680	0
73	20250109	195100	132776710	15680	15680	15680	15680	0
74	20250109	195000	132776710	15680	15680	15680	15680	0
75	20250109	194900	132776710	15680	15680	15680	15680	0
76	20250109	194800	132776710	15680	15680	15680	15680	0
77	20250109	194700	132776710	15680	15680	15680	15680	0
78	20250109	194600	132776710	15680	15680	15680	15680	0
79	20250109	194500	132776710	15680	15680	15680	15680	0
80	20250109	194400	132776710	15680	15680	15680	15680	0
81	20250109	194300	132776710	15680	15680	15680	15680	0
82	20250109	194200	132776710	15680	15680	15680	15680	0
83	20250109	194100	132776710	15680	15680	15680	15680	0
84	20250109	194000	132776710	15680	15680	15680	15680	0
85	20250109	193900	132776710	15680	15680	15680	15680	0
86	20250109	193800	132776710	15680	15680	15680	15680	0
87	20250109	193700	132776710	15680	15680	15680	15680	0
88	20250109	193600	132776710	15680	15680	15680	15680	0
89	20250109	193500	132776710	15680	15680	15680	15680	0
90	20250109	193400	132776710	15680	15680	15680	15680	0
91	20250109	193300	132776710	15680	15680	15680	15680	0
92	20250109	193200	132776710	15680	15680	15680	15680	20
93	20250109	193100	132776710	15680	15680	15680	15680	0
94	20250109	193000	132776710	15680	15680	15680	15680	0
95	20250109	192900	132776710	15680	15680	15680	15680	0
96	20250109	192800	132776710	15680	15680	15680	15680	0
97	20250109	192700	132776710	15680	15680	15680	15680	0
98	20250109	192600	132776710	15680	15680	15680	15680	0
99	20250109	192500	132776710	15680	15680	15680	15680	0
100	20250109	192400	132776710	15680	15680	15680	15680	0
101	20250109	192300	132776710	15680	15680	15680	15680	0
102	20250109	192200	132776710	15680	15680	15680	15680	0
103	20250109	192100	132776710	15680	15680	15680	15680	0
104	20250109	192000	132776710	15680	15680	15680	15680	0
105	20250109	191900	132776710	15680	15680	15680	15680	0
106	20250109	191800	132776710	15680	15680	15680	15680	0
107	20250109	191700	132776710	15680	15680	15680	15680	0
108	20250109	191600	132776710	15680	15680	15680	15680	0
109	20250109	191500	132776710	15680	15680	15680	15680	0
110	20250109	191400	132776710	15680	15680	15680	15680	0
111	20250109	191300	132776710	15680	15680	15680	15680	0
112	20250109	191200	132776710	15680	15680	15680	15680	0
113	20250109	191100	132776710	15680	15680	15680	15680	0
114	20250109	191000	132776710	15680	15680	15680	15680	0
115	20250109	190900	132776710	15680	15680	15680	15680	0
116	20250109	190800	132776710	15680	15680	15680	15680	0
117	20250109	190700	132776710	15680	15680	15680	15680	0
118	20250109	190600	132776710	15680	15680	15680	15680	0
119	20250109	190500	132776710	15680	15680	15680	15680	0
120	20250109	190400	132776710	15680	15680	15680	15680	0
121	20250109	190300	132776710	15680	15680	15680	15680	0
122	20250109	190200	132776710	15680	15680	15680	15680	20
123	20250109	190100	132776710	15680	15680	15680	15680	0
124	20250109	190000	132776710	15680	15680	15680	15680	0
125	20250109	185900	132776710	15680	15680	15680	15680	0
126	20250109	185800	132776710	15680	15680	15680	15680	0
127	20250109	185700	132776710	15680	15680	15680	15680	0
128	20250109	185600	132776710	15680	15680	15680	15680	0
129	20250109	185500	132776710	15680	15680	15680	15680	0
130	20250109	185400	132776710	15680	15680	15680	15680	0
131	20250109	185300	132776710	15680	15680	15680	15680	0
132	20250109	185200	132776710	15680	15680	15680	15680	0
133	20250109	185100	132776710	15680	15680	15680	15680	0
134	20250109	185000	132776710	15680	15680	15680	15680	0
135	20250109	184900	132776710	15680	15680	15680	15680	0
136	20250109	184800	132776710	15680	15680	15680	15680	0
137	20250109	184700	132776710	15680	15680	15680	15680	0
138	20250109	184600	132776710	15680	15680	15680	15680	0
139	20250109	184500	132776710	15680	15680	15680	15680	0
140	20250109	184400	132776710	15680	15680	15680	15680	0
141	20250109	184300	132776710	15680	15680	15680	15680	0
142	20250109	184200	132776710	15680	15680	15680	15680	0
143	20250109	184100	132776710	15680	15680	15680	15680	0
144	20250109	184000	132776710	15680	15680	15680	15680	0
145	20250109	183900	132776710	15680	15680	15680	15680	0
146	20250109	183800	132776710	15680	15680	15680	15680	0
147	20250109	183700	132776710	15680	15680	15680	15680	0
148	20250109	183600	132776710	15680	15680	15680	15680	0
149	20250109	183500	132776710	15680	15680	15680	15680	0
150	20250109	183400	132776710	15680	15680	15680	15680	0
151	20250109	183300	132776710	15680	15680	15680	15680	0
152	20250109	183200	132776710	15680	15680	15680	15680	20
153	20250109	183100	132776710	15680	15680	15680	15680	0
154	20250109	183000	132776710	15680	15680	15680	15680	0
155	20250109	182900	132776710	15680	15680	15680	15680	0
156	20250109	182800	132776710	15680	15680	15680	15680	0
157	20250109	182700	132776710	15680	15680	15680	15680	0
158	20250109	182600	132776710	15680	15680	15680	15680	0
159	20250109	182500	132776710	15680	15680	15680	15680	0
160	20250109	182400	132776710	15680	15680	15680	15680	0
161	20250109	182300	132776710	15680	15680	15680	15680	0
162	20250109	182200	132776710	15680	15680	15680	15680	0
163	20250109	182100	132776710	15680	15680	15680	15680	0
164	20250109	182000	132776710	15680	15680	15680	15680	0
165	20250109	181900	132776710	15680	15680	15680	15680	0
166	20250109	181800	132776710	15680	15680	15680	15680	0
167	20250109	181700	132776710	15680	15680	15680	15680	0
168	20250109	181600	132776710	15680	15680	15680	15680	0
169	20250109	181500	132776710	15680	15680	15680	15680	0
170	20250109	181400	132776710	15680	15680	15680	15680	0
171	20250109	181300	132776710	15680	15680	15680	15680	0
172	20250109	181200	132776710	15680	15680	15680	15680	0
173	20250109	181100	132776710	15680	15680	15680	15680	0
174	20250109	181000	132776710	15680	15680	15680	15680	0
175	20250109	180900	132776710	15680	15680	15680	15680	0
176	20250109	180800	132776710	15680	15680	15680	15680	0
177	20250109	180700	132776710	15680	15680	15680	15680	0
178	20250109	180600	132776710	15680	15680	15680	15680	0
179	20250109	180500	132776710	15680	15680	15680	15680	0
180	20250109	180400	132776710	15680	15680	15680	15680	0
181	20250109	180300	132776710	15680	15680	15680	15680	0
182	20250109	180200	132776710	15680	15680	15680	15680	20
183	20250109	180100	132776710	15680	15680	15680	15680	0
184	20250109	180000	132776710	15680	15680	15680	15680	0
185	20250109	175900	132776710	15680	15680	15680	15680	0
186	20250109	175800	132776710	15680	15680	15680	15680	0
187	20250109	175700	132776710	15680	15680	15680	15680	0
188	20250109	175600	132776710	15680	15680	15680	15680	0
189	20250109	175500	132776710	15680	15680	15680	15680	0
190	20250109	175400	132776710	15680	15680	15680	15680	0
191	20250109	175300	132776710	15680	15680	15680	15680	0
192	20250109	175200	132776710	15680	15680	15680	15680	0
193	20250109	175100	132776710	15680	15680	15680	15680	0
194	20250109	175000	132776710	15680	15680	15680	15680	0
195	20250109	174900	132776710	15680	15680	15680	15680	0
196	20250109	174800	132776710	15680	15680	15680	15680	0
197	20250109	174700	132776710	15680	15680	15680	15680	0
198	20250109	174600	132776710	15680	15680	15680	15680	0
199	20250109	174500	132776710	15680	15680	15680	15680	0
200	20250109	174400	132776710	15680	15680	15680	15680	0
201	20250109	174300	132776710	15680	15680	15680	15680	0
202	20250109	174200	132776710	15680	15680	15680	15680	0
203	20250109	174100	132776710	15680	15680	15680	15680	0
204	20250109	174000	132776710	15680	15680	15680	15680	0
205	20250109	173900	132776710	15680	15680	15680	15680	0
206	20250109	173800	132776710	15680	15680	15680	15680	0
207	20250109	173700	132776710	15680	15680	15680	15680	0
208	20250109	173600	132776710	15680	15680	15680	15680	0
209	20250109	173500	132776710	15680	15680	15680	15680	0
210	20250109	173400	132776710	15680	15680	15680	15680	0
211	20250109	173300	132776710	15680	15680	15680	15680	0
212	20250109	173200	132776710	15680	15680	15680	15680	20
213	20250109	173100	132776710	15680	15680	15680	15680	0
214	20250109	173000	132776710	15680	15680	15680	15680	0
215	20250109	172900	132776710	15680	15680	15680	15680	0
216	20250109	172800	132776710	15680	15680	15680	15680	0
217	20250109	172700	132776710	15680	15680	15680	15680	0
218	20250109	172600	132776710	15680	15680	15680	15680	0
219	20250109	172500	132776710	15680	15680	15680	15680	0
220	20250109	172400	132776710	15680	15680	15680	15680	0
221	20250109	172300	132776710	15680	15680	15680	15680	0
222	20250109	172200	132776710	15680	15680	15680	15680	0
223	20250109	172100	132776710	15680	15680	15680	15680	0
224	20250109	172000	132776710	15680	15680	15680	15680	0
225	20250109	171900	132776710	15680	15680	15680	15680	0
226	20250109	171800	132776710	15680	15680	15680	15680	0
227	20250109	171700	132776710	15680	15680	15680	15680	0
228	20250109	171600	132776710	15680	15680	15680	15680	0
229	20250109	171500	132776710	15680	15680	15680	15680	0
230	20250109	171400	132776710	15680	15680	15680	15680	0
231	20250109	171300	132776710	15680	15680	15680	15680	0
232	20250109	171200	132776710	15680	15680	15680	15680	0
233	20250109	171100	132776710	15680	15680	15680	15680	0
234	20250109	171000	132776710	15680	15680	15680	15680	0
235	20250109	170900	132776710	15680	15680	15680	15680	0
236	20250109	170800	132776710	15680	15680	15680	15680	0
237	20250109	170700	132776710	15680	15680	15680	15680	0
238	20250109	170600	132776710	15680	15680	15680	15680	0
239	20250109	170500	132776710	15680	15680	15680	15680	0
240	20250109	170400	132776710	15680	15680	15680	15680	0
241	20250109	170300	132776710	15680	15680	15680	15680	0
242	20250109	170200	132776710	15680	15680	15680	15680	20
243	20250109	170100	132776710	15680	15680	15680	15680	0
244	20250109	170000	132776710	15680	15680	15680	15680	0
245	20250109	165900	132776710	15680	15680	15680	15680	0
246	20250109	165800	132776710	15680	15680	15680	15680	0
247	20250109	165700	132776710	15680	15680	15680	15680	0
248	20250109	165600	132776710	15680	15680	15680	15680	0
249	20250109	165500	132776710	15680	15680	15680	15680	0
250	20250109	165400	132776710	15680	15680	15680	15680	0
251	20250109	165300	132776710	15680	15680	15680	15680	0
252	20250109	165200	132776710	15680	15680	15680	15680	0
253	20250109	165100	132776710	15680	15680	15680	15680	0
254	20250109	165000	132776710	15680	15680	15680	15680	0
255	20250109	164900	132776710	15680	15680	15680	15680	0
256	20250109	164800	132776710	15680	15680	15680	15680	0
257	20250109	164700	132776710	15680	15680	15680	15680	0
258	20250109	164600	132776710	15680	15680	15680	15680	0
259	20250109	164500	132776710	15680	15680	15680	15680	0
260	20250109	164400	132776710	15680	15680	15680	15680	0
261	20250109	164300	132776710	15680	15680	15680	15680	0
262	20250109	164200	132776710	15680	15680	15680	15680	0
263	20250109	164100	132776710	15680	15680	15680	15680	0
264	20250109	164000	132776710	15680	15680	15680	15680	0
265	20250109	163900	132776710	15680	15680	15680	15680	0
266	20250109	163800	132776710	15680	15680	15680	15680	0
267	20250109	163700	132776710	15680	15680	15680	15680	0
268	20250109	163600	132776710	15680	15680	15680	15680	0
269	20250109	163500	132776710	15680	15680	15680	15680	0
270	20250109	163400	132776710	15680	15680	15680	15680	0
271	20250109	163300	132776710	15680	15680	15680	15680	0
272	20250109	163200	132776710	15680	15680	15680	15680	20
273	20250109	163100	132776710	15680	15680	15680	15680	0
274	20250109	163000	132776710	15680	15680	15680	15680	0
275	20250109	162900	132776710	15680	15680	15680	15680	0
276	20250109	162800	132776710	15680	15680	15680	15680	0
277	20250109	162700	132776710	15680	15680	15680	15680	0
278	20250109	162600	132776710	15680	15680	15680	15680	0
279	20250109	162500	132776710	15680	15680	15680	15680	0
280	20250109	162400	132776710	15680	15680	15680	15680	0
281	20250109	162300	132776710	15680	15680	15680	15680	0
282	20250109	162200	132776710	15680	15680	15680	15680	0
283	20250109	162100	132776710	15680	15680	15680	15680	0
284	20250109	162000	132776710	15680	15680	15680	15680	0
285	20250109	161900	132776710	15680	15680	15680	15680	0
286	20250109	161800	132776710	15680	15680	15680	15680	0
287	20250109	161700	132776710	15680	15680	15680	15680	0
288	20250109	161600	132776710	15680	15680	15680	15680	0
289	20250109	161500	132776710	15680	15680	15680	15680	0
290	20250109	161400	132776710	15680	15680	15680	15680	0
291	20250109	161300	132776710	15680	15680	15680	15680	0
292	20250109	161200	132776710	15680	15680	15680	15680	0
293	20250109	161100	132776710	15680	15680	15680	15680	0
294	20250109	161000	132776710	15680	15680	15680	15680	0
295	20250109	160900	132776710	15680	15680	15680	15680	0
296	20250109	160800	132776710	15680	15680	15680	15680	0
297	20250109	160700	132776710	15680	15680	15680	15680	0
298	20250109	160600	132776710	15680	15680	15680	15680	0
299	20250109	160500	132776710	15680	15680	15680	15680	0
300	20250109	160400	132776710	15680	15680	15680	15680	0
301	20250109	160300	132776710	15680	15680	15680	15680	0
302	20250109	160200	132776710	15680	15680	15680	15680	20
303	20250109	160100	132776710	15680	15680	15680	15680	0
304	20250109	160000	132776710	15680	15680	15680	15680	0
305	20250109	155900	132776710	15680	15680	15680	15680	0
306	20250109	155800	132776710	15680	15680	15680	15680	0
307	20250109	155700	132776710	15680	15680	15680	15680	0
308	20250109	155600	132776710	15680	15680	15680	15680	0
309	20250109	155500	132776710	15680	15680	15680	15680	0
310	20250109	155400	132776710	15680	15680	15680	15680	0
311	20250109	155300	132776710	15680	15680	15680	15680	0
312	20250109	155200	132776710	15680	15680	15680	15680	0
313	20250109	155100	132776710	15680	15680	15680	15680	0
314	20250109	155000	132776710	15680	15680	15680	15680	0
315	20250109	154900	132776710	15680	15680	15680	15680	0
316	20250109	154800	132776710	15680	15680	15680	15680	0
317	20250109	154700	132776710	15680	15680	15680	15680	0
318	20250109	154600	132776710	15680	15680	15680	15680	0
319	20250109	154500	132776710	15680	15680	15680	15680	0
320	20250109	154400	132776710	15680	15680	15680	15680	0
321	20250109	154300	132776710	15680	15680	15680	15680	0
322	20250109	154200	132776710	15680	15680	15680	15680	0
323	20250109	154100	132776710	15680	15680	15680	15680	0
324	20250109	154000	132776710	15680	15680	15680	15680	0
325	20250109	153900	132776710	15680	15680	15680	15680	0
326	20250109	153800	132776710	15680	15680	15680	15680	0
327	20250109	153700	132776710	15680	15680	15680	15680	0
328	20250109	153600	132776710	15680	15680	15680	15680	0
329	20250109	153500	132776710	15680	15680	15680	15680	0
330	20250109	153400	132776710	15680	15680	15680	15680	0
331	20250109	153300	132776710	15680	15680	15680	15680	0
332	20250109	153200	132776710	15680	15680	15680	15680	20
333	20250109	153100	132776710	15680	15680	15680	15680	0
334	20250109	153000	132776710	15680	15680	15680	15680	20
335	20250109	152900	132463110	15690	15690	15690	15690	0
336	20250109	152800	132463110	15690	15690	15690	15690	0
337	20250109	152700	132463110	15690	15690	15690	15690	0
338	20250109	152600	132463110	15690	15690	15690	15690	0
339	20250109	152500	132463110	15690	15690	15690	15690	0
340	20250109	152400	132463110	15690	15690	15690	15690	0
341	20250109	152300	132463110	15690	15690	15690	15690	0
342	20250109	152200	132463110	15690	15690	15690	15690	0
343	20250109	152100	132463110	15690	15690	15690	15690	0
344	20250109	152000	132463110	15690	15690	15690	15690	0
345	20250109	151900	132463110	15690	15670	15690	15670	35
346	20250109	151800	131913990	15660	15660	15660	15660	54
347	20250109	151700	131068350	15640	15640	15640	15640	0
348	20250109	151600	131068350	15640	15640	15640	15640	0
349	20250109	151500	131068350	15640	15640	15640	15640	1
350	20250109	151400	131052710	15640	15640	15640	15640	0
351	20250109	151300	131052710	15640	15640	15640	15640	1
352	20250109	151200	131037070	15650	15640	15650	15640	10
353	20250109	151100	130880650	15640	15640	15640	15640	20
354	20250109	151000	130567850	15640	15640	15640	15640	1
355	20250109	150900	130552210	15640	15640	15640	15640	1
356	20250109	150800	130536570	15630	15630	15630	15630	0
357	20250109	150700	130536570	15630	15630	15630	15630	0
358	20250109	150600	130536570	15630	15630	15630	15630	0
359	20250109	150500	130536570	15630	15640	15640	15630	3
360	20250109	150400	130489660	15630	15630	15630	15630	0
361	20250109	150300	130489660	15630	15630	15630	15630	0
362	20250109	150200	130489660	15630	15630	15630	15630	0
363	20250109	150100	130489660	15630	15630	15630	15630	1
364	20250109	150000	130474030	15630	15630	15630	15630	0
365	20250109	145900	130474030	15630	15630	15630	15630	0
366	20250109	145800	130474030	15630	15630	15630	15630	0
367	20250109	145700	130474030	15630	15630	15630	15630	0
368	20250109	145600	130474030	15630	15630	15630	15630	0
369	20250109	145500	130474030	15630	15640	15640	15630	5
370	20250109	145400	130395840	15620	15650	15650	15620	11
371	20250109	145300	130223720	15620	15620	15630	15620	18
372	20250109	145200	129942460	15610	15610	15610	15610	0
373	20250109	145100	129942460	15610	15610	15610	15610	0
374	20250109	145000	129942460	15610	15620	15620	15610	31
375	20250109	144900	129458290	15610	15620	15620	15610	35
376	20250109	144800	128911640	15620	15620	15620	15620	1
377	20250109	144700	128896020	15620	15610	15620	15610	2
378	20250109	144600	128864790	15610	15610	15610	15610	5
379	20250109	144500	128786740	15620	15620	15620	15620	12
380	20250109	144400	128599300	15610	15610	15610	15610	0
381	20250109	144300	128599300	15610	15610	15610	15610	0
382	20250109	144200	128599300	15610	15610	15610	15610	0
383	20250109	144100	128599300	15610	15620	15620	15610	5
384	20250109	144000	128521220	15610	15610	15610	15610	0
385	20250109	143900	128521220	15610	15610	15610	15610	1
386	20250109	143800	128505610	15610	15620	15620	15610	6
387	20250109	143700	128411900	15610	15610	15610	15610	0
388	20250109	143600	128411900	15610	15610	15610	15610	12
389	20250109	143500	128224580	15610	15610	15610	15610	34
390	20250109	143400	127693840	15610	15610	15620	15610	46
391	20250109	143300	126975570	15610	15610	15610	15610	29
392	20250109	143200	126522880	15610	15610	15610	15610	36
393	20250109	143100	125960920	15610	15610	15610	15610	0
394	20250109	143000	125960920	15610	15610	15610	15610	159
395	20250109	142900	123478930	15610	15610	15610	15610	5
396	20250109	142800	123400880	15610	15610	15610	15610	4
397	20250109	142700	123338440	15610	15610	15610	15610	19
398	20250109	142600	123041850	15610	15610	15610	15610	3
399	20250109	142500	122995020	15610	15610	15610	15610	0
400	20250109	142400	122995020	15610	15610	15610	15610	17
401	20250109	142300	122729650	15610	15610	15610	15610	4
402	20250109	142200	122667210	15610	15610	15610	15610	5
403	20250109	142100	122589160	15610	15610	15610	15610	20
404	20250109	142000	122276960	15610	15610	15620	15610	134
405	20250109	141900	120185210	15610	15610	15610	15610	0
406	20250109	141800	120185210	15610	15610	15610	15610	4
407	20250109	141700	120122770	15610	15610	15610	15610	4
408	20250109	141600	120060330	15610	15610	15610	15610	0
409	20250109	141500	120060330	15610	15610	15610	15610	56
410	20250109	141400	119186170	15610	15610	15610	15610	0
411	20250109	141300	119186170	15610	15620	15620	15610	66
412	20250109	141200	118155900	15620	15620	15620	15620	431
413	20250109	141100	111423680	15620	15620	15620	15620	0
414	20250109	141000	111423680	15620	15620	15620	15620	0
415	20250109	140900	111423680	15620	15620	15620	15620	3
416	20250109	140800	111376820	15620	15620	15620	15620	0
417	20250109	140700	111376820	15620	15620	15620	15620	15
418	20250109	140600	111142520	15620	15620	15620	15620	10
419	20250109	140500	110986320	15630	15630	15630	15630	0
420	20250109	140400	110986320	15630	15630	15630	15630	68
421	20250109	140300	109923480	15630	15630	15630	15630	0
422	20250109	140200	109923480	15630	15630	15630	15630	26
423	20250109	140100	109517100	15630	15630	15630	15630	106
424	20250109	140000	107860320	15630	15630	15630	15630	366
425	20250109	135900	102139740	15630	15630	15630	15630	0
426	20250109	135800	102139740	15630	15630	15630	15630	131
427	20250109	135700	100092210	15630	15620	15630	15620	132
428	20250109	135600	98029060	15630	15640	15640	15630	580
429	20250109	135500	88963430	15640	15640	15640	15640	0
430	20250109	135400	88963430	15640	15640	15640	15640	35
431	20250109	135300	88416030	15640	15640	15640	15640	0
432	20250109	135200	88416030	15640	15640	15640	15640	0
433	20250109	135100	88416030	15640	15640	15640	15640	0
434	20250109	135000	88416030	15640	15640	15640	15640	1
435	20250109	134900	88400390	15640	15640	15640	15640	1
436	20250109	134800	88384750	15650	15650	15650	15650	8
437	20250109	134700	88259550	15640	15640	15640	15640	2
438	20250109	134600	88228270	15640	15640	15640	15640	0
439	20250109	134500	88228270	15640	15640	15640	15640	5
440	20250109	134400	88150070	15650	15650	15650	15650	1
441	20250109	134300	88134420	15640	15640	15640	15640	11
442	20250109	134200	87962380	15640	15640	15640	15640	75
443	20250109	134100	86789380	15640	15640	15640	15640	0
444	20250109	134000	86789380	15640	15640	15640	15640	1
445	20250109	133900	86773740	15640	15640	15640	15640	1
446	20250109	133800	86758100	15640	15640	15640	15640	1
447	20250109	133700	86742460	15640	15640	15640	15640	0
448	20250109	133600	86742460	15640	15640	15640	15640	9
449	20250109	133500	86601700	15640	15640	15640	15640	0
450	20250109	133400	86601700	15640	15640	15640	15640	27
451	20250109	133300	86179420	15640	15640	15640	15640	0
452	20250109	133200	86179420	15640	15640	15640	15640	0
453	20250109	133100	86179420	15640	15640	15640	15640	0
454	20250109	133000	86179420	15640	15640	15640	15640	0
455	20250109	132900	86179420	15640	15640	15640	15640	1
456	20250109	132800	86163780	15640	15640	15640	15640	2
457	20250109	132700	86132500	15640	15640	15640	15640	2
458	20250109	132600	86101220	15640	15640	15640	15640	0
459	20250109	132500	86101220	15640	15640	15640	15640	18
460	20250109	132400	85819700	15640	15640	15640	15640	0
461	20250109	132300	85819700	15640	15640	15640	15640	46
462	20250109	132200	85100260	15650	15650	15650	15650	301
463	20250109	132100	80389610	15640	15640	15640	15640	0
464	20250109	132000	80389610	15640	15640	15640	15640	0
465	20250109	131900	80389610	15640	15640	15640	15640	0
466	20250109	131800	80389610	15640	15640	15640	15640	0
467	20250109	131700	80389610	15640	15640	15640	15640	0
468	20250109	131600	80389610	15640	15640	15640	15640	0
469	20250109	131500	80389610	15640	15640	15640	15640	0
470	20250109	131400	80389610	15640	15640	15640	15640	0
471	20250109	131300	80389610	15640	15640	15640	15640	0
472	20250109	131200	80389610	15640	15640	15640	15640	1
473	20250109	131100	80373970	15640	15640	15640	15640	4
474	20250109	131000	80311410	15640	15640	15640	15640	6
475	20250109	130900	80217570	15640	15640	15640	15640	20
476	20250109	130800	79904770	15640	15640	15640	15640	17
477	20250109	130700	79638890	15640	15640	15640	15640	114
478	20250109	130600	77855930	15630	15640	15640	15630	2
479	20250109	130500	77824660	15630	15630	15630	15630	1
480	20250109	130400	77809030	15630	15630	15630	15630	0
481	20250109	130300	77809030	15630	15630	15630	15630	2
482	20250109	130200	77777770	15630	15630	15630	15630	0
483	20250109	130100	77777770	15630	15640	15640	15630	8
484	20250109	130000	77652680	15630	15630	15630	15630	7
485	20250109	125900	77543270	15630	15630	15630	15630	6
486	20250109	125800	77449490	15640	15640	15640	15640	4
487	20250109	125700	77386930	15630	15640	15650	15630	139
488	20250109	125600	75212720	15650	15650	15650	15650	0
489	20250109	125500	75212720	15650	15640	15650	15640	160
490	20250109	125400	72709720	15630	15630	15630	15630	0
491	20250109	125300	72709720	15630	15630	15630	15630	0
492	20250109	125200	72709720	15630	15630	15630	15630	2
493	20250109	125100	72678460	15630	15630	15630	15630	2
494	20250109	125000	72647200	15630	15630	15630	15630	0
495	20250109	124900	72647200	15630	15630	15630	15630	0
496	20250109	124800	72647200	15630	15630	15630	15630	0
497	20250109	124700	72647200	15630	15630	15630	15630	0
498	20250109	124600	72647200	15630	15630	15630	15630	0
499	20250109	124500	72647200	15630	15630	15630	15630	0
500	20250109	124400	72647200	15630	15630	15630	15630	3
501	20250109	124300	72600310	15640	15640	15640	15640	0
502	20250109	124200	72600310	15640	15640	15640	15640	0
503	20250109	124100	72600310	15640	15630	15640	15630	23
504	20250109	124000	72240720	15630	15630	15630	15630	39
505	20250109	123900	71631150	15640	15630	15640	15630	3
506	20250109	123800	71584250	15630	15640	15640	15630	8
507	20250109	123700	71459160	15630	15630	15630	15630	3
508	20250109	123600	71412270	15630	15630	15630	15630	0
509	20250109	123500	71412270	15630	15640	15640	15630	80
510	20250109	123400	70161270	15640	15640	15640	15640	0
511	20250109	123300	70161270	15640	15640	15640	15640	0
512	20250109	123200	70161270	15640	15640	15640	15640	0
513	20250109	123100	70161270	15640	15640	15640	15640	0
514	20250109	123000	70161270	15640	15640	15640	15640	1
515	20250109	122900	70145630	15640	15640	15640	15640	0
516	20250109	122800	70145630	15640	15640	15640	15640	2
517	20250109	122700	70114350	15640	15650	15650	15640	7
518	20250109	122600	70004840	15650	15640	15650	15640	5
519	20250109	122500	69926620	15640	15640	15640	15640	21
520	20250109	122400	69598180	15640	15640	15640	15640	0
521	20250109	122300	69598180	15640	15640	15640	15640	0
522	20250109	122200	69598180	15640	15640	15640	15640	0
523	20250109	122100	69598180	15640	15640	15640	15640	0
524	20250109	122000	69598180	15640	15640	15640	15640	0
525	20250109	121900	69598180	15640	15640	15640	15640	0
526	20250109	121800	69598180	15640	15640	15640	15640	0
527	20250109	121700	69598180	15640	15640	15640	15640	0
528	20250109	121600	69598180	15640	15640	15640	15640	1
529	20250109	121500	69582540	15640	15640	15640	15640	1
530	20250109	121400	69566900	15650	15650	15650	15650	0
531	20250109	121300	69566900	15650	15650	15650	15640	6
532	20250109	121200	69473020	15640	15640	15640	15640	0
533	20250109	121100	69473020	15640	15640	15640	15640	3
534	20250109	121000	69426100	15640	15640	15650	15640	21
535	20250109	120900	69097530	15640	15640	15640	15640	0
536	20250109	120800	69097530	15640	15640	15640	15640	0
537	20250109	120700	69097530	15640	15640	15640	15640	0
538	20250109	120600	69097530	15640	15640	15640	15640	0
539	20250109	120500	69097530	15640	15640	15640	15640	1
540	20250109	120400	69081890	15640	15640	15640	15640	1
541	20250109	120300	69066250	15640	15640	15640	15640	0
542	20250109	120200	69066250	15640	15640	15640	15640	30
543	20250109	120100	68597050	15640	15640	15640	15640	0
544	20250109	120000	68597050	15640	15640	15640	15640	1
545	20250109	115900	68581410	15640	15640	15640	15640	0
546	20250109	115800	68581410	15640	15640	15640	15640	0
547	20250109	115700	68581410	15640	15640	15640	15640	4
548	20250109	115600	68518850	15640	15640	15640	15640	0
549	20250109	115500	68518850	15640	15630	15640	15630	104
550	20250109	115400	66892300	15630	15630	15630	15630	3
551	20250109	115300	66845410	15630	15630	15630	15630	4
552	20250109	115200	66782890	15630	15630	15630	15630	1
553	20250109	115100	66767260	15630	15640	15640	15630	33
554	20250109	115000	66251420	15640	15640	15640	15640	79
555	20250109	114900	65015860	15640	15640	15640	15640	0
556	20250109	114800	65015860	15640	15640	15640	15640	0
557	20250109	114700	65015860	15640	15650	15650	15640	13
558	20250109	114600	64812430	15640	15640	15640	15640	0
559	20250109	114500	64812430	15640	15640	15640	15640	0
560	20250109	114400	64812430	15640	15640	15640	15640	0
561	20250109	114300	64812430	15640	15640	15640	15640	0
562	20250109	114200	64812430	15640	15640	15640	15640	0
563	20250109	114100	64812430	15640	15640	15640	15640	0
564	20250109	114000	64812430	15640	15640	15640	15640	0
565	20250109	113900	64812430	15640	15640	15640	15640	0
566	20250109	113800	64812430	15640	15640	15640	15640	0
567	20250109	113700	64812430	15640	15640	15640	15640	1
568	20250109	113600	64796790	15640	15640	15640	15640	6
569	20250109	113500	64702950	15640	15640	15640	15640	0
570	20250109	113400	64702950	15640	15640	15640	15640	3
571	20250109	113300	64656030	15640	15640	15640	15640	0
572	20250109	113200	64656030	15640	15640	15640	15640	8
573	20250109	113100	64530910	15640	15630	15640	15630	13
574	20250109	113000	64327650	15630	15630	15630	15630	3
575	20250109	112900	64280760	15630	15630	15640	15630	44
576	20250109	112800	63593020	15630	15630	15630	15630	5
577	20250109	112700	63514870	15630	15630	15640	15630	107
578	20250109	112600	61841460	15630	15630	15630	15630	9
579	20250109	112500	61700790	15630	15630	15630	15630	9
580	20250109	112400	61560120	15630	15630	15630	15630	5
581	20250109	112300	61481970	15630	15630	15630	15630	9
582	20250109	112200	61341300	15630	15630	15630	15630	3
583	20250109	112100	61294410	15630	15630	15630	15630	0
584	20250109	112000	61294410	15630	15630	15630	15630	0
585	20250109	111900	61294410	15630	15630	15630	15630	0
586	20250109	111800	61294410	15630	15630	15630	15630	5
587	20250109	111700	61216260	15640	15640	15640	15640	5
588	20250109	111600	61138060	15640	15640	15640	15640	20
589	20250109	111500	60825260	15640	15640	15640	15640	2
590	20250109	111400	60793980	15630	15640	15640	15630	27
591	20250109	111300	60371850	15640	15640	15640	15640	0
592	20250109	111200	60371850	15640	15640	15640	15640	2
593	20250109	111100	60340570	15640	15640	15640	15640	7
594	20250109	111000	60231090	15640	15640	15640	15640	0
595	20250109	110900	60231090	15640	15640	15640	15640	0
596	20250109	110800	60231090	15640	15640	15640	15640	0
597	20250109	110700	60231090	15640	15640	15640	15640	0
598	20250109	110600	60231090	15640	15640	15640	15640	0
599	20250109	110500	60231090	15640	15640	15640	15640	3
600	20250109	110400	60184170	15640	15640	15640	15640	0
601	20250109	110300	60184170	15640	15640	15640	15640	15
602	20250109	110200	59949570	15640	15640	15640	15640	27
603	20250109	110100	59527290	15630	15630	15630	15630	25
604	20250109	110000	59136540	15640	15640	15640	15640	0
605	20250109	105900	59136540	15640	15640	15640	15640	210
606	20250109	105800	55852140	15630	15630	15630	15630	0
607	20250109	105700	55852140	15630	15630	15630	15630	0
608	20250109	105600	55852140	15630	15630	15630	15630	1
609	20250109	105500	55836510	15630	15630	15630	15630	0
610	20250109	105400	55836510	15630	15630	15630	15630	3
611	20250109	105300	55789620	15630	15630	15630	15630	4
612	20250109	105200	55727100	15630	15630	15630	15630	15
613	20250109	105100	55492650	15630	15630	15630	15630	0
614	20250109	105000	55492650	15630	15630	15630	15630	24
615	20250109	104900	55117530	15630	15630	15630	15630	0
616	20250109	104800	55117530	15630	15630	15630	15630	17
617	20250109	104700	54851820	15630	15640	15640	15630	26
618	20250109	104600	54445430	15630	15640	15640	15630	18
619	20250109	104500	54164080	15640	15630	15640	15630	42
620	20250109	104400	53507610	15640	15640	15640	15640	0
621	20250109	104300	53507610	15640	15640	15640	15630	32
622	20250109	104200	53007300	15630	15630	15630	15630	24
623	20250109	104100	52632180	15630	15630	15630	15630	17
624	20250109	104000	52366470	15630	15630	15630	15630	1
625	20250109	103900	52350840	15630	15630	15630	15630	41
626	20250109	103800	51710010	15630	15630	15630	15630	0
627	20250109	103700	51710010	15630	15640	15640	15630	37
628	20250109	103600	51131500	15630	15630	15630	15630	25
629	20250109	103500	50740750	15630	15630	15630	15630	17
630	20250109	103400	50475040	15630	15630	15630	15630	0
631	20250109	103300	50475040	15630	15630	15630	15630	16
632	20250109	103200	50224960	15640	15640	15640	15640	23
633	20250109	103100	49865240	15650	15640	15650	15640	62
634	20250109	103000	48895180	15640	15640	15640	15640	0
635	20250109	102900	48895180	15640	15640	15640	15640	36
636	20250109	102800	48332140	15640	15640	15640	15640	13
637	20250109	102700	48128820	15640	15640	15640	15640	29
638	20250109	102600	47675260	15630	15630	15630	15630	30
639	20250109	102500	47206360	15630	15630	15630	15630	26
640	20250109	102400	46799980	15630	15630	15630	15630	26
641	20250109	102300	46393600	15630	15650	15650	15630	751
642	20250109	102200	34648910	15650	15650	15650	15650	40
643	20250109	102100	34022910	15650	15650	15650	15650	17
644	20250109	102000	33756860	15650	15660	15660	15650	37
645	20250109	101900	33177510	15680	15680	15680	15680	0
646	20250109	101800	33177510	15680	15680	15680	15680	10
647	20250109	101700	33020710	15680	15680	15680	15680	40
648	20250109	101600	32393510	15690	15690	15690	15690	0
649	20250109	101500	32393510	15690	15690	15690	15690	15
650	20250109	101400	32158160	15690	15690	15690	15690	25
651	20250109	101300	31765910	15690	15690	15690	15690	148
652	20250109	101200	29443790	15690	15690	15690	15690	3
653	20250109	101100	29396720	15690	15690	15690	15690	44
654	20250109	101000	28706360	15690	15690	15700	15690	86
655	20250109	100900	27356420	15700	15690	15700	15690	25
656	20250109	100800	26964160	15700	15690	15700	15690	19
657	20250109	100700	26666030	15690	15690	15690	15690	0
658	20250109	100600	26666030	15690	15690	15690	15690	41
659	20250109	100500	26022740	15690	15690	15690	15690	0
660	20250109	100400	26022740	15690	15690	15690	15690	17
661	20250109	100300	25756010	15690	15690	15690	15690	93
662	20250109	100200	24296840	15690	15700	15700	15690	82
663	20250109	100100	23010030	15700	15700	15700	15700	0
664	20250109	100000	23010030	15700	15710	15710	15700	41
665	20250109	095900	22366320	15700	15700	15700	15700	0
666	20250109	095800	22366320	15700	15700	15700	15700	42
667	20250109	095700	21706920	15700	15700	15700	15700	27
668	20250109	095600	21283020	15710	15710	15710	15710	40
669	20250109	095500	20654620	15710	15710	15710	15710	25
670	20250109	095400	20261870	15720	15720	15720	15720	50
671	20250109	095300	19475870	15720	15720	15720	15720	3
672	20250109	095200	19428710	15720	15720	15720	15720	78
673	20250109	095100	18202550	15710	15710	15710	15710	0
674	20250109	095000	18202550	15710	15710	15710	15710	7
675	20250109	094900	18092580	15700	15700	15700	15700	0
676	20250109	094800	18092580	15700	15700	15700	15700	0
677	20250109	094700	18092580	15700	15700	15700	15700	1
678	20250109	094600	18076880	15710	15710	15710	15710	0
679	20250109	094500	18076880	15710	15710	15710	15710	0
680	20250109	094400	18076880	15710	15710	15710	15710	0
681	20250109	094300	18076880	15710	15710	15710	15710	0
682	20250109	094200	18076880	15710	15710	15710	15710	0
683	20250109	094100	18076880	15710	15710	15710	15710	0
684	20250109	094000	18076880	15710	15710	15710	15710	17
685	20250109	093900	17809810	15730	15730	15730	15730	0
686	20250109	093800	17809810	15730	15730	15730	15730	0
687	20250109	093700	17809810	15730	15730	15730	15730	0
688	20250109	093600	17809810	15730	15730	15730	15730	0
689	20250109	093500	17809810	15730	15730	15730	15730	11
690	20250109	093400	17636780	15730	15730	15750	15730	7
691	20250109	093300	17526650	15740	15740	15740	15740	29
692	20250109	093200	17070190	15740	15740	15740	15740	17
693	20250109	093100	16802610	15740	15740	15740	15740	6
694	20250109	093000	16708170	15740	15740	15740	15740	6
695	20250109	092900	16613730	15700	15720	15720	15700	145
696	20250109	092800	14334430	15710	15700	15710	15700	17
697	20250109	092700	14067420	15700	15700	15700	15700	0
698	20250109	092600	14067420	15700	15730	15730	15700	8
699	20250109	092500	13941640	15730	15700	15730	15700	110
700	20250109	092400	12211960	15730	15730	15730	15730	0
701	20250109	092300	12211960	15730	15730	15730	15730	89
702	20250109	092200	10811990	15700	15700	15700	15700	0
703	20250109	092100	10811990	15700	15730	15730	15700	14
704	20250109	092000	10591800	15700	15720	15720	15700	17
705	20250109	091900	10324580	15700	15700	15700	15700	0
706	20250109	091800	10324580	15700	15700	15700	15700	1
707	20250109	091700	10308880	15700	15700	15700	15700	0
708	20250109	091600	10308880	15700	15700	15700	15700	58
709	20250109	091500	9398280	15680	15700	15700	15670	28
710	20250109	091400	8959090	15700	15660	15700	15660	197
711	20250109	091300	5868980	15660	15660	15660	15660	0
712	20250109	091200	5868980	15660	15660	15660	15660	0
713	20250109	091100	5868980	15660	15660	15660	15660	0
714	20250109	091000	5868980	15660	15660	15660	15660	5
715	20250109	090900	5790680	15650	15650	15650	15650	14
716	20250109	090800	5571580	15650	15650	15650	15650	0
717	20250109	090700	5571580	15650	15650	15650	15650	0
718	20250109	090600	5571580	15650	15650	15650	15650	0
719	20250109	090500	5571580	15650	15650	15650	15650	31
720	20250109	090400	5086430	15650	15650	15650	15650	69
721	20250109	090300	4006580	15650	15650	15650	15650	0
722	20250109	090200	4006580	15650	15650	15650	15610	197
723	20250109	090100	923710	15650	15650	15650	15650	25
724	20250109	090000	532460	15650	15700	15700	15650	34