KissMeData/272550/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	210000	80162320	15600	15600	15600	15600	18
3	20250113	205900	80162320	15600	15600	15600	15600	0
4	20250113	205800	80162320	15600	15600	15600	15600	0
5	20250113	205700	80162320	15600	15600	15600	15600	0
6	20250113	205600	80162320	15600	15600	15600	15600	0
7	20250113	205500	80162320	15600	15600	15600	15600	0
8	20250113	205400	80162320	15600	15600	15600	15600	0
9	20250113	205300	80162320	15600	15600	15600	15600	0
10	20250113	205200	80162320	15600	15600	15600	15600	0
11	20250113	205100	80162320	15600	15600	15600	15600	0
12	20250113	205000	80162320	15600	15600	15600	15600	0
13	20250113	204900	80162320	15600	15600	15600	15600	0
14	20250113	204800	80162320	15600	15600	15600	15600	0
15	20250113	204700	80162320	15600	15600	15600	15600	0
16	20250113	204600	80162320	15600	15600	15600	15600	0
17	20250113	204500	80162320	15600	15600	15600	15600	0
18	20250113	204400	80162320	15600	15600	15600	15600	0
19	20250113	204300	80162320	15600	15600	15600	15600	0
20	20250113	204200	80162320	15600	15600	15600	15600	0
21	20250113	204100	80162320	15600	15600	15600	15600	0
22	20250113	204000	80162320	15600	15600	15600	15600	0
23	20250113	203900	80162320	15600	15600	15600	15600	0
24	20250113	203800	80162320	15600	15600	15600	15600	0
25	20250113	203700	80162320	15600	15600	15600	15600	0
26	20250113	203600	80162320	15600	15600	15600	15600	0
27	20250113	203500	80162320	15600	15600	15600	15600	0
28	20250113	203400	80162320	15600	15600	15600	15600	0
29	20250113	203300	80162320	15600	15600	15600	15600	0
30	20250113	203200	80162320	15600	15600	15600	15600	0
31	20250113	203100	80162320	15600	15600	15600	15600	0
32	20250113	203000	80162320	15600	15600	15600	15600	18
33	20250113	202900	80162320	15600	15600	15600	15600	0
34	20250113	202800	80162320	15600	15600	15600	15600	0
35	20250113	202700	80162320	15600	15600	15600	15600	0
36	20250113	202600	80162320	15600	15600	15600	15600	0
37	20250113	202500	80162320	15600	15600	15600	15600	0
38	20250113	202400	80162320	15600	15600	15600	15600	0
39	20250113	202300	80162320	15600	15600	15600	15600	0
40	20250113	202200	80162320	15600	15600	15600	15600	0
41	20250113	202100	80162320	15600	15600	15600	15600	0
42	20250113	202000	80162320	15600	15600	15600	15600	0
43	20250113	201900	80162320	15600	15600	15600	15600	0
44	20250113	201800	80162320	15600	15600	15600	15600	0
45	20250113	201700	80162320	15600	15600	15600	15600	0
46	20250113	201600	80162320	15600	15600	15600	15600	0
47	20250113	201500	80162320	15600	15600	15600	15600	0
48	20250113	201400	80162320	15600	15600	15600	15600	0
49	20250113	201300	80162320	15600	15600	15600	15600	0
50	20250113	201200	80162320	15600	15600	15600	15600	0
51	20250113	201100	80162320	15600	15600	15600	15600	0
52	20250113	201000	80162320	15600	15600	15600	15600	0
53	20250113	200900	80162320	15600	15600	15600	15600	0
54	20250113	200800	80162320	15600	15600	15600	15600	0
55	20250113	200700	80162320	15600	15600	15600	15600	0
56	20250113	200600	80162320	15600	15600	15600	15600	0
57	20250113	200500	80162320	15600	15600	15600	15600	0
58	20250113	200400	80162320	15600	15600	15600	15600	0
59	20250113	200300	80162320	15600	15600	15600	15600	0
60	20250113	200200	80162320	15600	15600	15600	15600	0
61	20250113	200100	80162320	15600	15600	15600	15600	0
62	20250113	200000	80162320	15600	15600	15600	15600	18
63	20250113	195900	80162320	15600	15600	15600	15600	0
64	20250113	195800	80162320	15600	15600	15600	15600	0
65	20250113	195700	80162320	15600	15600	15600	15600	0
66	20250113	195600	80162320	15600	15600	15600	15600	0
67	20250113	195500	80162320	15600	15600	15600	15600	0
68	20250113	195400	80162320	15600	15600	15600	15600	0
69	20250113	195300	80162320	15600	15600	15600	15600	0
70	20250113	195200	80162320	15600	15600	15600	15600	0
71	20250113	195100	80162320	15600	15600	15600	15600	0
72	20250113	195000	80162320	15600	15600	15600	15600	0
73	20250113	194900	80162320	15600	15600	15600	15600	0
74	20250113	194800	80162320	15600	15600	15600	15600	0
75	20250113	194700	80162320	15600	15600	15600	15600	0
76	20250113	194600	80162320	15600	15600	15600	15600	0
77	20250113	194500	80162320	15600	15600	15600	15600	0
78	20250113	194400	80162320	15600	15600	15600	15600	0
79	20250113	194300	80162320	15600	15600	15600	15600	0
80	20250113	194200	80162320	15600	15600	15600	15600	0
81	20250113	194100	80162320	15600	15600	15600	15600	0
82	20250113	194000	80162320	15600	15600	15600	15600	0
83	20250113	193900	80162320	15600	15600	15600	15600	0
84	20250113	193800	80162320	15600	15600	15600	15600	0
85	20250113	193700	80162320	15600	15600	15600	15600	0
86	20250113	193600	80162320	15600	15600	15600	15600	0
87	20250113	193500	80162320	15600	15600	15600	15600	0
88	20250113	193400	80162320	15600	15600	15600	15600	0
89	20250113	193300	80162320	15600	15600	15600	15600	0
90	20250113	193200	80162320	15600	15600	15600	15600	0
91	20250113	193100	80162320	15600	15600	15600	15600	0
92	20250113	193000	80162320	15600	15600	15600	15600	18
93	20250113	192900	80162320	15600	15600	15600	15600	0
94	20250113	192800	80162320	15600	15600	15600	15600	0
95	20250113	192700	80162320	15600	15600	15600	15600	0
96	20250113	192600	80162320	15600	15600	15600	15600	0
97	20250113	192500	80162320	15600	15600	15600	15600	0
98	20250113	192400	80162320	15600	15600	15600	15600	0
99	20250113	192300	80162320	15600	15600	15600	15600	0
100	20250113	192200	80162320	15600	15600	15600	15600	0
101	20250113	192100	80162320	15600	15600	15600	15600	0
102	20250113	192000	80162320	15600	15600	15600	15600	0
103	20250113	191900	80162320	15600	15600	15600	15600	0
104	20250113	191800	80162320	15600	15600	15600	15600	0
105	20250113	191700	80162320	15600	15600	15600	15600	0
106	20250113	191600	80162320	15600	15600	15600	15600	0
107	20250113	191500	80162320	15600	15600	15600	15600	0
108	20250113	191400	80162320	15600	15600	15600	15600	0
109	20250113	191300	80162320	15600	15600	15600	15600	0
110	20250113	191200	80162320	15600	15600	15600	15600	0
111	20250113	191100	80162320	15600	15600	15600	15600	0
112	20250113	191000	80162320	15600	15600	15600	15600	0
113	20250113	190900	80162320	15600	15600	15600	15600	0
114	20250113	190800	80162320	15600	15600	15600	15600	0
115	20250113	190700	80162320	15600	15600	15600	15600	0
116	20250113	190600	80162320	15600	15600	15600	15600	0
117	20250113	190500	80162320	15600	15600	15600	15600	0
118	20250113	190400	80162320	15600	15600	15600	15600	0
119	20250113	190300	80162320	15600	15600	15600	15600	0
120	20250113	190200	80162320	15600	15600	15600	15600	0
121	20250113	190100	80162320	15600	15600	15600	15600	0
122	20250113	190000	80162320	15600	15600	15600	15600	18
123	20250113	185900	80162320	15600	15600	15600	15600	0
124	20250113	185800	80162320	15600	15600	15600	15600	0
125	20250113	185700	80162320	15600	15600	15600	15600	0
126	20250113	185600	80162320	15600	15600	15600	15600	0
127	20250113	185500	80162320	15600	15600	15600	15600	0
128	20250113	185400	80162320	15600	15600	15600	15600	0
129	20250113	185300	80162320	15600	15600	15600	15600	0
130	20250113	185200	80162320	15600	15600	15600	15600	0
131	20250113	185100	80162320	15600	15600	15600	15600	0
132	20250113	185000	80162320	15600	15600	15600	15600	0
133	20250113	184900	80162320	15600	15600	15600	15600	0
134	20250113	184800	80162320	15600	15600	15600	15600	0
135	20250113	184700	80162320	15600	15600	15600	15600	0
136	20250113	184600	80162320	15600	15600	15600	15600	0
137	20250113	184500	80162320	15600	15600	15600	15600	0
138	20250113	184400	80162320	15600	15600	15600	15600	0
139	20250113	184300	80162320	15600	15600	15600	15600	0
140	20250113	184200	80162320	15600	15600	15600	15600	0
141	20250113	184100	80162320	15600	15600	15600	15600	0
142	20250113	184000	80162320	15600	15600	15600	15600	0
143	20250113	183900	80162320	15600	15600	15600	15600	0
144	20250113	183800	80162320	15600	15600	15600	15600	0
145	20250113	183700	80162320	15600	15600	15600	15600	0
146	20250113	183600	80162320	15600	15600	15600	15600	0
147	20250113	183500	80162320	15600	15600	15600	15600	0
148	20250113	183400	80162320	15600	15600	15600	15600	0
149	20250113	183300	80162320	15600	15600	15600	15600	0
150	20250113	183200	80162320	15600	15600	15600	15600	0
151	20250113	183100	80162320	15600	15600	15600	15600	0
152	20250113	183000	80162320	15600	15600	15600	15600	18
153	20250113	182900	80162320	15600	15600	15600	15600	0
154	20250113	182800	80162320	15600	15600	15600	15600	0
155	20250113	182700	80162320	15600	15600	15600	15600	0
156	20250113	182600	80162320	15600	15600	15600	15600	0
157	20250113	182500	80162320	15600	15600	15600	15600	0
158	20250113	182400	80162320	15600	15600	15600	15600	0
159	20250113	182300	80162320	15600	15600	15600	15600	0
160	20250113	182200	80162320	15600	15600	15600	15600	0
161	20250113	182100	80162320	15600	15600	15600	15600	0
162	20250113	182000	80162320	15600	15600	15600	15600	0
163	20250113	181900	80162320	15600	15600	15600	15600	0
164	20250113	181800	80162320	15600	15600	15600	15600	0
165	20250113	181700	80162320	15600	15600	15600	15600	0
166	20250113	181600	80162320	15600	15600	15600	15600	0
167	20250113	181500	80162320	15600	15600	15600	15600	0
168	20250113	181400	80162320	15600	15600	15600	15600	0
169	20250113	181300	80162320	15600	15600	15600	15600	0
170	20250113	181200	80162320	15600	15600	15600	15600	0
171	20250113	181100	80162320	15600	15600	15600	15600	0
172	20250113	181000	80162320	15600	15600	15600	15600	0
173	20250113	180900	80162320	15600	15600	15600	15600	0
174	20250113	180800	80162320	15600	15600	15600	15600	0
175	20250113	180700	80162320	15600	15600	15600	15600	0
176	20250113	180600	80162320	15600	15600	15600	15600	0
177	20250113	180500	80162320	15600	15600	15600	15600	0
178	20250113	180400	80162320	15600	15600	15600	15600	0
179	20250113	180300	80162320	15600	15600	15600	15600	0
180	20250113	180200	80162320	15600	15600	15600	15600	0
181	20250113	180100	80162320	15600	15600	15600	15600	0
182	20250113	180000	80162320	15600	15600	15600	15600	18
183	20250113	175900	80162320	15600	15600	15600	15600	0
184	20250113	175800	80162320	15600	15600	15600	15600	0
185	20250113	175700	80162320	15600	15600	15600	15600	0
186	20250113	175600	80162320	15600	15600	15600	15600	0
187	20250113	175500	80162320	15600	15600	15600	15600	0
188	20250113	175400	80162320	15600	15600	15600	15600	0
189	20250113	175300	80162320	15600	15600	15600	15600	0
190	20250113	175200	80162320	15600	15600	15600	15600	0
191	20250113	175100	80162320	15600	15600	15600	15600	0
192	20250113	175000	80162320	15600	15600	15600	15600	0
193	20250113	174900	80162320	15600	15600	15600	15600	0
194	20250113	174800	80162320	15600	15600	15600	15600	0
195	20250113	174700	80162320	15600	15600	15600	15600	0
196	20250113	174600	80162320	15600	15600	15600	15600	0
197	20250113	174500	80162320	15600	15600	15600	15600	0
198	20250113	174400	80162320	15600	15600	15600	15600	0
199	20250113	174300	80162320	15600	15600	15600	15600	0
200	20250113	174200	80162320	15600	15600	15600	15600	0
201	20250113	174100	80162320	15600	15600	15600	15600	0
202	20250113	174000	80162320	15600	15600	15600	15600	0
203	20250113	173900	80162320	15600	15600	15600	15600	0
204	20250113	173800	80162320	15600	15600	15600	15600	0
205	20250113	173700	80162320	15600	15600	15600	15600	0
206	20250113	173600	80162320	15600	15600	15600	15600	0
207	20250113	173500	80162320	15600	15600	15600	15600	0
208	20250113	173400	80162320	15600	15600	15600	15600	0
209	20250113	173300	80162320	15600	15600	15600	15600	0
210	20250113	173200	80162320	15600	15600	15600	15600	0
211	20250113	173100	80162320	15600	15600	15600	15600	0
212	20250113	173000	80162320	15600	15600	15600	15600	18
213	20250113	172900	80162320	15600	15600	15600	15600	0
214	20250113	172800	80162320	15600	15600	15600	15600	0
215	20250113	172700	80162320	15600	15600	15600	15600	0
216	20250113	172600	80162320	15600	15600	15600	15600	0
217	20250113	172500	80162320	15600	15600	15600	15600	0
218	20250113	172400	80162320	15600	15600	15600	15600	0
219	20250113	172300	80162320	15600	15600	15600	15600	0
220	20250113	172200	80162320	15600	15600	15600	15600	0
221	20250113	172100	80162320	15600	15600	15600	15600	0
222	20250113	172000	80162320	15600	15600	15600	15600	0
223	20250113	171900	80162320	15600	15600	15600	15600	0
224	20250113	171800	80162320	15600	15600	15600	15600	0
225	20250113	171700	80162320	15600	15600	15600	15600	0
226	20250113	171600	80162320	15600	15600	15600	15600	0
227	20250113	171500	80162320	15600	15600	15600	15600	0
228	20250113	171400	80162320	15600	15600	15600	15600	0
229	20250113	171300	80162320	15600	15600	15600	15600	0
230	20250113	171200	80162320	15600	15600	15600	15600	0
231	20250113	171100	80162320	15600	15600	15600	15600	0
232	20250113	171000	80162320	15600	15600	15600	15600	0
233	20250113	170900	80162320	15600	15600	15600	15600	0
234	20250113	170800	80162320	15600	15600	15600	15600	0
235	20250113	170700	80162320	15600	15600	15600	15600	0
236	20250113	170600	80162320	15600	15600	15600	15600	0
237	20250113	170500	80162320	15600	15600	15600	15600	0
238	20250113	170400	80162320	15600	15600	15600	15600	0
239	20250113	170300	80162320	15600	15600	15600	15600	0
240	20250113	170200	80162320	15600	15600	15600	15600	0
241	20250113	170100	80162320	15600	15600	15600	15600	0
242	20250113	170000	80162320	15600	15600	15600	15600	18
243	20250113	165900	80162320	15600	15600	15600	15600	0
244	20250113	165800	80162320	15600	15600	15600	15600	0
245	20250113	165700	80162320	15600	15600	15600	15600	0
246	20250113	165600	80162320	15600	15600	15600	15600	0
247	20250113	165500	80162320	15600	15600	15600	15600	0
248	20250113	165400	80162320	15600	15600	15600	15600	0
249	20250113	165300	80162320	15600	15600	15600	15600	0
250	20250113	165200	80162320	15600	15600	15600	15600	0
251	20250113	165100	80162320	15600	15600	15600	15600	0
252	20250113	165000	80162320	15600	15600	15600	15600	0
253	20250113	164900	80162320	15600	15600	15600	15600	0
254	20250113	164800	80162320	15600	15600	15600	15600	0
255	20250113	164700	80162320	15600	15600	15600	15600	0
256	20250113	164600	80162320	15600	15600	15600	15600	0
257	20250113	164500	80162320	15600	15600	15600	15600	0
258	20250113	164400	80162320	15600	15600	15600	15600	0
259	20250113	164300	80162320	15600	15600	15600	15600	0
260	20250113	164200	80162320	15600	15600	15600	15600	0
261	20250113	164100	80162320	15600	15600	15600	15600	0
262	20250113	164000	80162320	15600	15600	15600	15600	0
263	20250113	163900	80162320	15600	15600	15600	15600	0
264	20250113	163800	80162320	15600	15600	15600	15600	0
265	20250113	163700	80162320	15600	15600	15600	15600	0
266	20250113	163600	80162320	15600	15600	15600	15600	0
267	20250113	163500	80162320	15600	15600	15600	15600	0
268	20250113	163400	80162320	15600	15600	15600	15600	0
269	20250113	163300	80162320	15600	15600	15600	15600	0
270	20250113	163200	80162320	15600	15600	15600	15600	0
271	20250113	163100	80162320	15600	15600	15600	15600	0
272	20250113	163000	80162320	15600	15600	15600	15600	18
273	20250113	162900	80162320	15600	15600	15600	15600	0
274	20250113	162800	80162320	15600	15600	15600	15600	0
275	20250113	162700	80162320	15600	15600	15600	15600	0
276	20250113	162600	80162320	15600	15600	15600	15600	0
277	20250113	162500	80162320	15600	15600	15600	15600	0
278	20250113	162400	80162320	15600	15600	15600	15600	0
279	20250113	162300	80162320	15600	15600	15600	15600	0
280	20250113	162200	80162320	15600	15600	15600	15600	0
281	20250113	162100	80162320	15600	15600	15600	15600	0
282	20250113	162000	80162320	15600	15600	15600	15600	0
283	20250113	161900	80162320	15600	15600	15600	15600	0
284	20250113	161800	80162320	15600	15600	15600	15600	0
285	20250113	161700	80162320	15600	15600	15600	15600	0
286	20250113	161600	80162320	15600	15600	15600	15600	0
287	20250113	161500	80162320	15600	15600	15600	15600	0
288	20250113	161400	80162320	15600	15600	15600	15600	0
289	20250113	161300	80162320	15600	15600	15600	15600	0
290	20250113	161200	80162320	15600	15600	15600	15600	0
291	20250113	161100	80162320	15600	15600	15600	15600	0
292	20250113	161000	80162320	15600	15600	15600	15600	0
293	20250113	160900	80162320	15600	15600	15600	15600	0
294	20250113	160800	80162320	15600	15600	15600	15600	0
295	20250113	160700	80162320	15600	15600	15600	15600	0
296	20250113	160600	80162320	15600	15600	15600	15600	0
297	20250113	160500	80162320	15600	15600	15600	15600	0
298	20250113	160400	80162320	15600	15600	15600	15600	0
299	20250113	160300	80162320	15600	15600	15600	15600	0
300	20250113	160200	80162320	15600	15600	15600	15600	0
301	20250113	160100	80162320	15600	15600	15600	15600	0
302	20250113	160000	80162320	15600	15600	15600	15600	18
303	20250113	155900	80162320	15600	15600	15600	15600	0
304	20250113	155800	80162320	15600	15600	15600	15600	0
305	20250113	155700	80162320	15600	15600	15600	15600	0
306	20250113	155600	80162320	15600	15600	15600	15600	0
307	20250113	155500	80162320	15600	15600	15600	15600	0
308	20250113	155400	80162320	15600	15600	15600	15600	0
309	20250113	155300	80162320	15600	15600	15600	15600	0
310	20250113	155200	80162320	15600	15600	15600	15600	0
311	20250113	155100	80162320	15600	15600	15600	15600	0
312	20250113	155000	80162320	15600	15600	15600	15600	0
313	20250113	154900	80162320	15600	15600	15600	15600	0
314	20250113	154800	80162320	15600	15600	15600	15600	0
315	20250113	154700	80162320	15600	15600	15600	15600	0
316	20250113	154600	80162320	15600	15600	15600	15600	0
317	20250113	154500	80162320	15600	15600	15600	15600	0
318	20250113	154400	80162320	15600	15600	15600	15600	0
319	20250113	154300	80162320	15600	15600	15600	15600	0
320	20250113	154200	80162320	15600	15600	15600	15600	0
321	20250113	154100	80162320	15600	15600	15600	15600	0
322	20250113	154000	80162320	15600	15600	15600	15600	0
323	20250113	153900	80162320	15600	15600	15600	15600	0
324	20250113	153800	80162320	15600	15600	15600	15600	0
325	20250113	153700	80162320	15600	15600	15600	15600	0
326	20250113	153600	80162320	15600	15600	15600	15600	0
327	20250113	153500	80162320	15600	15600	15600	15600	0
328	20250113	153400	80162320	15600	15600	15600	15600	0
329	20250113	153300	80162320	15600	15600	15600	15600	0
330	20250113	153200	80162320	15600	15600	15600	15600	0
331	20250113	153100	80162320	15600	15600	15600	15600	0
332	20250113	153000	80162320	15600	15600	15600	15600	36
333	20250113	152900	79881520	15610	15610	15610	15610	0
334	20250113	152800	79881520	15610	15610	15610	15610	0
335	20250113	152700	79881520	15610	15610	15610	15610	0
336	20250113	152600	79881520	15610	15610	15610	15610	0
337	20250113	152500	79881520	15610	15610	15610	15610	0
338	20250113	152400	79881520	15610	15610	15610	15610	0
339	20250113	152300	79881520	15610	15610	15610	15610	0
340	20250113	152200	79881520	15610	15610	15610	15610	0
341	20250113	152100	79881520	15610	15610	15610	15610	0
342	20250113	152000	79881520	15610	15610	15610	15610	0
343	20250113	151900	79881520	15610	15610	15610	15610	0
344	20250113	151800	79881520	15610	15610	15610	15610	0
345	20250113	151700	79881520	15610	15620	15640	15610	82
346	20250113	151600	78599600	15640	15640	15640	15640	0
347	20250113	151500	78599600	15640	15620	15640	15620	119
348	20250113	151400	76740440	15620	15620	15620	15620	0
349	20250113	151300	76740440	15620	15620	15620	15620	0
350	20250113	151200	76740440	15620	15620	15620	15620	0
351	20250113	151100	76740440	15620	15620	15620	15620	0
352	20250113	151000	76740440	15620	15620	15620	15620	1
353	20250113	150900	76724820	15630	15630	15630	15630	0
354	20250113	150800	76724820	15630	15630	15630	15630	0
355	20250113	150700	76724820	15630	15630	15630	15630	286
356	20250113	150600	72254640	15630	15630	15630	15630	0
357	20250113	150500	72254640	15630	15630	15630	15630	0
358	20250113	150400	72254640	15630	15630	15630	15630	0
359	20250113	150300	72254640	15630	15630	15630	15630	0
360	20250113	150200	72254640	15630	15630	15630	15630	0
361	20250113	150100	72254640	15630	15630	15630	15630	43
362	20250113	150000	71582550	15640	15640	15640	15640	0
363	20250113	145900	71582550	15640	15640	15640	15640	0
364	20250113	145800	71582550	15640	15640	15640	15640	0
365	20250113	145700	71582550	15640	15640	15640	15640	0
366	20250113	145600	71582550	15640	15640	15640	15640	8
367	20250113	145500	71457430	15640	15640	15640	15640	0
368	20250113	145400	71457430	15640	15640	15640	15640	0
369	20250113	145300	71457430	15640	15640	15640	15640	2
370	20250113	145200	71426150	15650	15650	15650	15650	149
371	20250113	145100	69094300	15640	15640	15640	15640	12
372	20250113	145000	68906620	15640	15640	15640	15640	0
373	20250113	144900	68906620	15640	15640	15640	15640	10
374	20250113	144800	68750220	15640	15640	15640	15640	0
375	20250113	144700	68750220	15640	15640	15640	15640	0
376	20250113	144600	68750220	15640	15640	15640	15640	0
377	20250113	144500	68750220	15640	15640	15640	15640	40
378	20250113	144400	68124620	15640	15640	15640	15640	9
379	20250113	144300	67983860	15650	15650	15650	15650	0
380	20250113	144200	67983860	15650	15650	15650	15650	0
381	20250113	144100	67983860	15650	15650	15650	15650	0
382	20250113	144000	67983860	15650	15650	15650	15650	0
383	20250113	143900	67983860	15650	15650	15650	15650	0
384	20250113	143800	67983860	15650	15650	15650	15650	0
385	20250113	143700	67983860	15650	15650	15650	15650	11
386	20250113	143600	67811710	15630	15630	15630	15630	0
387	20250113	143500	67811710	15630	15630	15630	15630	0
388	20250113	143400	67811710	15630	15630	15630	15630	1
389	20250113	143300	67796080	15640	15640	15640	15640	0
390	20250113	143200	67796080	15640	15640	15680	15640	269
391	20250113	143100	63588880	15600	15600	15600	15600	0
392	20250113	143000	63588880	15600	15600	15600	15600	0
393	20250113	142900	63588880	15600	15600	15600	15600	0
394	20250113	142800	63588880	15600	15600	15600	15600	0
395	20250113	142700	63588880	15600	15600	15600	15600	0
396	20250113	142600	63588880	15600	15600	15600	15600	0
397	20250113	142500	63588880	15600	15600	15600	15600	0
398	20250113	142400	63588880	15600	15600	15600	15600	0
399	20250113	142300	63588880	15600	15600	15600	15600	0
400	20250113	142200	63588880	15600	15600	15600	15600	0
401	20250113	142100	63588880	15600	15600	15600	15600	0
402	20250113	142000	63588880	15600	15600	15600	15600	0
403	20250113	141900	63588880	15600	15600	15600	15600	0
404	20250113	141800	63588880	15600	15600	15600	15600	0
405	20250113	141700	63588880	15600	15600	15600	15600	0
406	20250113	141600	63588880	15600	15600	15600	15600	0
407	20250113	141500	63588880	15600	15600	15600	15600	0
408	20250113	141400	63588880	15600	15600	15600	15600	0
409	20250113	141300	63588880	15600	15600	15600	15600	0
410	20250113	141200	63588880	15600	15600	15600	15600	0
411	20250113	141100	63588880	15600	15600	15600	15600	0
412	20250113	141000	63588880	15600	15600	15600	15600	0
413	20250113	140900	63588880	15600	15600	15600	15600	0
414	20250113	140800	63588880	15600	15600	15600	15600	0
415	20250113	140700	63588880	15600	15600	15600	15600	0
416	20250113	140600	63588880	15600	15600	15600	15600	0
417	20250113	140500	63588880	15600	15600	15600	15600	0
418	20250113	140400	63588880	15600	15600	15600	15600	0
419	20250113	140300	63588880	15600	15600	15600	15600	0
420	20250113	140200	63588880	15600	15600	15600	15600	0
421	20250113	140100	63588880	15600	15600	15600	15600	0
422	20250113	140000	63588880	15600	15600	15600	15600	0
423	20250113	135900	63588880	15600	15600	15600	15600	0
424	20250113	135800	63588880	15600	15600	15600	15600	0
425	20250113	135700	63588880	15600	15600	15600	15600	1
426	20250113	135600	63573280	15620	15620	15640	15620	16
427	20250113	135500	63323300	15620	15620	15620	15620	0
428	20250113	135400	63323300	15620	15620	15620	15620	0
429	20250113	135300	63323300	15620	15620	15620	15620	0
430	20250113	135200	63323300	15620	15620	15620	15620	0
431	20250113	135100	63323300	15620	15620	15620	15620	0
432	20250113	135000	63323300	15620	15620	15620	15620	0
433	20250113	134900	63323300	15620	15620	15620	15620	0
434	20250113	134800	63323300	15620	15620	15620	15620	0
435	20250113	134700	63323300	15620	15620	15620	15620	30
436	20250113	134600	62854700	15620	15620	15620	15620	0
437	20250113	134500	62854700	15620	15620	15620	15620	0
438	20250113	134400	62854700	15620	15620	15620	15620	0
439	20250113	134300	62854700	15620	15620	15620	15620	0
440	20250113	134200	62854700	15620	15620	15620	15620	0
441	20250113	134100	62854700	15620	15620	15620	15620	0
442	20250113	134000	62854700	15620	15620	15620	15620	0
443	20250113	133900	62854700	15620	15620	15620	15620	0
444	20250113	133800	62854700	15620	15620	15620	15620	0
445	20250113	133700	62854700	15620	15620	15620	15620	0
446	20250113	133600	62854700	15620	15620	15620	15620	0
447	20250113	133500	62854700	15620	15620	15620	15620	1
448	20250113	133400	62839080	15620	15620	15620	15620	0
449	20250113	133300	62839080	15620	15620	15620	15620	23
450	20250113	133200	62479820	15630	15630	15630	15630	21
451	20250113	133100	62151590	15620	15620	15620	15620	5
452	20250113	133000	62073490	15620	15620	15620	15620	0
453	20250113	132900	62073490	15620	15620	15620	15620	0
454	20250113	132800	62073490	15620	15620	15620	15620	0
455	20250113	132700	62073490	15620	15620	15620	15620	3
456	20250113	132600	62026630	15620	15620	15620	15620	0
457	20250113	132500	62026630	15620	15620	15620	15620	0
458	20250113	132400	62026630	15620	15620	15620	15620	0
459	20250113	132300	62026630	15620	15620	15620	15620	0
460	20250113	132200	62026630	15620	15620	15620	15620	0
461	20250113	132100	62026630	15620	15620	15620	15620	0
462	20250113	132000	62026630	15620	15620	15620	15620	9
463	20250113	131900	61886050	15620	15620	15620	15620	0
464	20250113	131800	61886050	15620	15620	15620	15620	0
465	20250113	131700	61886050	15620	15620	15620	15620	0
466	20250113	131600	61886050	15620	15620	15620	15620	6
467	20250113	131500	61792330	15630	15630	15630	15630	0
468	20250113	131400	61792330	15630	15630	15630	15630	0
469	20250113	131300	61792330	15630	15630	15630	15630	1
470	20250113	131200	61776700	15630	15630	15630	15630	0
471	20250113	131100	61776700	15630	15630	15630	15630	0
472	20250113	131000	61776700	15630	15630	15630	15630	0
473	20250113	130900	61776700	15630	15630	15630	15630	0
474	20250113	130800	61776700	15630	15630	15630	15630	0
475	20250113	130700	61776700	15630	15630	15630	15630	0
476	20250113	130600	61776700	15630	15630	15630	15630	0
477	20250113	130500	61776700	15630	15630	15630	15630	0
478	20250113	130400	61776700	15630	15630	15630	15630	0
479	20250113	130300	61776700	15630	15630	15630	15630	0
480	20250113	130200	61776700	15630	15630	15630	15630	0
481	20250113	130100	61776700	15630	15630	15630	15630	0
482	20250113	130000	61776700	15630	15630	15630	15630	0
483	20250113	125900	61776700	15630	15630	15630	15630	0
484	20250113	125800	61776700	15630	15630	15630	15630	0
485	20250113	125700	61776700	15630	15630	15630	15630	0
486	20250113	125600	61776700	15630	15630	15630	15630	0
487	20250113	125500	61776700	15630	15630	15630	15630	0
488	20250113	125400	61776700	15630	15630	15630	15630	0
489	20250113	125300	61776700	15630	15630	15630	15630	0
490	20250113	125200	61776700	15630	15630	15630	15630	0
491	20250113	125100	61776700	15630	15630	15630	15630	0
492	20250113	125000	61776700	15630	15630	15630	15630	0
493	20250113	124900	61776700	15630	15630	15630	15630	0
494	20250113	124800	61776700	15630	15630	15630	15630	0
495	20250113	124700	61776700	15630	15630	15630	15630	0
496	20250113	124600	61776700	15630	15630	15630	15630	0
497	20250113	124500	61776700	15630	15630	15630	15630	0
498	20250113	124400	61776700	15630	15630	15630	15630	0
499	20250113	124300	61776700	15630	15630	15630	15630	0
500	20250113	124200	61776700	15630	15630	15630	15630	0
501	20250113	124100	61776700	15630	15630	15630	15630	10
502	20250113	124000	61620400	15600	15620	15620	15600	44
503	20250113	123900	60933870	15610	15610	15610	15610	0
504	20250113	123800	60933870	15610	15610	15610	15610	0
505	20250113	123700	60933870	15610	15610	15610	15610	0
506	20250113	123600	60933870	15610	15610	15610	15610	0
507	20250113	123500	60933870	15610	15610	15610	15610	0
508	20250113	123400	60933870	15610	15610	15610	15610	0
509	20250113	123300	60933870	15610	15610	15610	15610	0
510	20250113	123200	60933870	15610	15610	15610	15610	0
511	20250113	123100	60933870	15610	15610	15610	15610	0
512	20250113	123000	60933870	15610	15610	15610	15610	0
513	20250113	122900	60933870	15610	15610	15610	15610	0
514	20250113	122800	60933870	15610	15610	15610	15610	0
515	20250113	122700	60933870	15610	15610	15610	15610	1
516	20250113	122600	60918260	15630	15630	15630	15630	0
517	20250113	122500	60918260	15630	15630	15630	15630	0
518	20250113	122400	60918260	15630	15630	15630	15630	0
519	20250113	122300	60918260	15630	15630	15630	15630	0
520	20250113	122200	60918260	15630	15630	15630	15630	0
521	20250113	122100	60918260	15630	15630	15630	15630	0
522	20250113	122000	60918260	15630	15630	15690	15630	11
523	20250113	121900	60746210	15630	15610	15690	15610	332
524	20250113	121800	55547870	15590	15600	15600	15590	26
525	20250113	121700	55142480	15610	15610	15610	15610	0
526	20250113	121600	55142480	15610	15610	15610	15610	0
527	20250113	121500	55142480	15610	15610	15610	15610	0
528	20250113	121400	55142480	15610	15610	15610	15610	0
529	20250113	121300	55142480	15610	15610	15610	15610	0
530	20250113	121200	55142480	15610	15600	15610	15600	50
531	20250113	121100	54362150	15600	15600	15600	15600	0
532	20250113	121000	54362150	15600	15600	15600	15600	0
533	20250113	120900	54362150	15600	15600	15600	15600	0
534	20250113	120800	54362150	15600	15600	15600	15600	0
535	20250113	120700	54362150	15600	15600	15600	15600	0
536	20250113	120600	54362150	15600	15600	15600	15600	0
537	20250113	120500	54362150	15600	15600	15600	15600	0
538	20250113	120400	54362150	15600	15600	15600	15600	0
539	20250113	120300	54362150	15600	15600	15600	15600	0
540	20250113	120200	54362150	15600	15600	15600	15600	1
541	20250113	120100	54346550	15600	15600	15600	15600	6
542	20250113	120000	54252950	15590	15590	15590	15590	0
543	20250113	115900	54252950	15590	15590	15590	15590	0
544	20250113	115800	54252950	15590	15590	15590	15590	0
545	20250113	115700	54252950	15590	15590	15590	15590	0
546	20250113	115600	54252950	15590	15590	15590	15590	0
547	20250113	115500	54252950	15590	15590	15590	15590	0
548	20250113	115400	54252950	15590	15590	15590	15590	0
549	20250113	115300	54252950	15590	15590	15590	15590	0
550	20250113	115200	54252950	15590	15590	15590	15590	0
551	20250113	115100	54252950	15590	15590	15590	15590	340
552	20250113	115000	48952350	15600	15600	15600	15600	0
553	20250113	114900	48952350	15600	15600	15600	15600	0
554	20250113	114800	48952350	15600	15600	15600	15600	0
555	20250113	114700	48952350	15600	15600	15600	15600	0
556	20250113	114600	48952350	15600	15600	15600	15600	0
557	20250113	114500	48952350	15600	15600	15600	15600	10
558	20250113	114400	48796350	15590	15590	15590	15590	0
559	20250113	114300	48796350	15590	15590	15590	15590	0
560	20250113	114200	48796350	15590	15590	15590	15590	0
561	20250113	114100	48796350	15590	15590	15590	15590	0
562	20250113	114000	48796350	15590	15590	15590	15590	0
563	20250113	113900	48796350	15590	15590	15590	15590	0
564	20250113	113800	48796350	15590	15590	15590	15590	0
565	20250113	113700	48796350	15590	15590	15590	15590	6
566	20250113	113600	48702810	15600	15600	15600	15600	0
567	20250113	113500	48702810	15600	15600	15600	15600	44
568	20250113	113400	48016410	15610	15610	15610	15610	0
569	20250113	113300	48016410	15610	15610	15610	15610	0
570	20250113	113200	48016410	15610	15610	15610	15610	0
571	20250113	113100	48016410	15610	15610	15610	15610	0
572	20250113	113000	48016410	15610	15610	15610	15610	0
573	20250113	112900	48016410	15610	15610	15610	15610	0
574	20250113	112800	48016410	15610	15600	15610	15600	21
575	20250113	112700	47688670	15590	15590	15590	15590	0
576	20250113	112600	47688670	15590	15590	15590	15590	0
577	20250113	112500	47688670	15590	15590	15590	15590	47
578	20250113	112400	46955940	15600	15600	15600	15600	0
579	20250113	112300	46955940	15600	15600	15600	15600	0
580	20250113	112200	46955940	15600	15600	15600	15600	0
581	20250113	112100	46955940	15600	15600	15600	15600	23
582	20250113	112000	46597140	15600	15600	15600	15600	0
583	20250113	111900	46597140	15600	15600	15600	15600	0
584	20250113	111800	46597140	15600	15600	15600	15600	37
585	20250113	111700	46019940	15600	15600	15600	15600	0
586	20250113	111600	46019940	15600	15600	15600	15600	0
587	20250113	111500	46019940	15600	15600	15600	15600	5
588	20250113	111400	45941940	15600	15600	15600	15600	5
589	20250113	111300	45863940	15600	15600	15600	15600	1
590	20250113	111200	45848340	15600	15600	15600	15600	3
591	20250113	111100	45801540	15590	15590	15590	15590	0
592	20250113	111000	45801540	15590	15590	15590	15590	20
593	20250113	110900	45489740	15590	15590	15590	15590	0
594	20250113	110800	45489740	15590	15590	15590	15590	0
595	20250113	110700	45489740	15590	15590	15590	15590	0
596	20250113	110600	45489740	15590	15590	15590	15590	0
597	20250113	110500	45489740	15590	15590	15590	15590	12
598	20250113	110400	45302660	15590	15590	15590	15590	0
599	20250113	110300	45302660	15590	15590	15590	15590	120
600	20250113	110200	43431860	15590	15590	15590	15590	0
601	20250113	110100	43431860	15590	15590	15590	15590	0
602	20250113	110000	43431860	15590	15590	15590	15590	0
603	20250113	105900	43431860	15590	15590	15590	15590	0
604	20250113	105800	43431860	15590	15590	15590	15590	0
605	20250113	105700	43431860	15590	15590	15590	15590	0
606	20250113	105600	43431860	15590	15590	15590	15590	0
607	20250113	105500	43431860	15590	15590	15590	15590	0
608	20250113	105400	43431860	15590	15590	15590	15590	0
609	20250113	105300	43431860	15590	15590	15590	15590	0
610	20250113	105200	43431860	15590	15590	15590	15590	123
611	20250113	105100	41514290	15600	15600	15600	15600	0
612	20250113	105000	41514290	15600	15600	15600	15600	0
613	20250113	104900	41514290	15600	15600	15600	15600	1
614	20250113	104800	41498690	15600	15600	15600	15600	0
615	20250113	104700	41498690	15600	15600	15600	15600	0
616	20250113	104600	41498690	15600	15600	15600	15600	0
617	20250113	104500	41498690	15600	15600	15600	15600	1
618	20250113	104400	41483090	15600	15600	15600	15600	0
619	20250113	104300	41483090	15600	15600	15600	15600	1
620	20250113	104200	41467490	15590	15590	15590	15590	32
621	20250113	104100	40968610	15600	15600	15600	15600	0
622	20250113	104000	40968610	15600	15600	15600	15600	7
623	20250113	103900	40859410	15600	15600	15600	15600	0
624	20250113	103800	40859410	15600	15600	15600	15600	0
625	20250113	103700	40859410	15600	15600	15600	15600	82
626	20250113	103600	39580210	15610	15610	15610	15610	37
627	20250113	103500	39002640	15600	15600	15600	15600	0
628	20250113	103400	39002640	15600	15600	15600	15600	18
629	20250113	103300	38721840	15590	15590	15590	15590	156
630	20250113	103200	36289800	15590	15590	15590	15590	0
631	20250113	103100	36289800	15590	15590	15590	15590	39
632	20250113	103000	35681790	15600	15600	15600	15600	0
633	20250113	102900	35681790	15600	15600	15600	15600	0
634	20250113	102800	35681790	15600	15600	15600	15600	0
635	20250113	102700	35681790	15600	15600	15600	15600	5
636	20250113	102600	35603790	15600	15600	15600	15600	3
637	20250113	102500	35556990	15600	15600	15600	15600	1
638	20250113	102400	35541390	15600	15600	15600	15600	0
639	20250113	102300	35541390	15600	15600	15600	15600	0
640	20250113	102200	35541390	15600	15600	15600	15600	75
641	20250113	102100	34371390	15600	15600	15600	15600	0
642	20250113	102000	34371390	15600	15600	15600	15600	1
643	20250113	101900	34355790	15600	15600	15600	15600	7
644	20250113	101800	34246590	15610	15610	15610	15610	1
645	20250113	101700	34230980	15610	15610	15610	15610	2
646	20250113	101600	34199760	15610	15610	15610	15610	0
647	20250113	101500	34199760	15610	15600	15610	15600	4
648	20250113	101400	34137330	15600	15600	15600	15600	3
649	20250113	101300	34090530	15600	15600	15600	15600	2
650	20250113	101200	34059330	15600	15600	15600	15600	2
651	20250113	101100	34028130	15600	15600	15600	15600	13
652	20250113	101000	33825330	15600	15600	15600	15600	0
653	20250113	100900	33825330	15600	15600	15600	15600	3
654	20250113	100800	33778530	15600	15600	15600	15600	0
655	20250113	100700	33778530	15600	15600	15600	15600	0
656	20250113	100600	33778530	15600	15600	15600	15600	1
657	20250113	100500	33762930	15590	15590	15590	15590	0
658	20250113	100400	33762930	15590	15600	15600	15590	9
659	20250113	100300	33622590	15600	15600	15600	15600	29
660	20250113	100200	33170190	15590	15590	15590	15590	46
661	20250113	100100	32453050	15590	15600	15600	15590	216
662	20250113	100000	29083530	15590	15610	15610	15590	216
663	20250113	095900	25714030	15600	15600	15600	15600	0
664	20250113	095800	25714030	15600	15600	15600	15600	0
665	20250113	095700	25714030	15600	15600	15600	15600	0
666	20250113	095600	25714030	15600	15600	15600	15600	0
667	20250113	095500	25714030	15600	15600	15600	15600	0
668	20250113	095400	25714030	15600	15600	15600	15600	0
669	20250113	095300	25714030	15600	15610	15610	15600	40
670	20250113	095200	25089670	15610	15610	15610	15610	0
671	20250113	095100	25089670	15610	15610	15610	15610	0
672	20250113	095000	25089670	15610	15610	15610	15610	0
673	20250113	094900	25089670	15610	15610	15610	15610	0
674	20250113	094800	25089670	15610	15610	15610	15610	0
675	20250113	094700	25089670	15610	15610	15610	15610	0
676	20250113	094600	25089670	15610	15610	15610	15610	0
677	20250113	094500	25089670	15610	15610	15610	15610	0
678	20250113	094400	25089670	15610	15630	15630	15610	132
679	20250113	094300	23027880	15630	15630	15630	15630	2
680	20250113	094200	22996620	15630	15630	15630	15630	1
681	20250113	094100	22980990	15620	15620	15620	15620	0
682	20250113	094000	22980990	15620	15620	15620	15610	20
683	20250113	093900	22668620	15630	15630	15630	15630	0
684	20250113	093800	22668620	15630	15630	15630	15630	0
685	20250113	093700	22668620	15630	15630	15630	15630	1
686	20250113	093600	22652990	15630	15630	15630	15630	1
687	20250113	093500	22637360	15630	15630	15630	15630	0
688	20250113	093400	22637360	15630	15630	15630	15630	0
689	20250113	093300	22637360	15630	15630	15630	15630	0
690	20250113	093200	22637360	15630	15630	15630	15630	0
691	20250113	093100	22637360	15630	15630	15630	15630	0
692	20250113	093000	22637360	15630	15630	15630	15630	19
693	20250113	092900	22340390	15620	15620	15620	15620	0
694	20250113	092800	22340390	15620	15620	15620	15620	218
695	20250113	092700	18935230	15620	15610	15620	15610	4
696	20250113	092600	18872780	15600	15600	15600	15600	0
697	20250113	092500	18872780	15600	15600	15600	15600	0
698	20250113	092400	18872780	15600	15620	15620	15600	78
699	20250113	092300	17654880	15630	15630	15630	15630	0
700	20250113	092200	17654880	15630	15630	15630	15630	0
701	20250113	092100	17654880	15630	15630	15630	15630	6
702	20250113	092000	17561100	15630	15630	15630	15630	0
703	20250113	091900	17561100	15630	15630	15630	15630	0
704	20250113	091800	17561100	15630	15630	15630	15630	1
705	20250113	091700	17545470	15630	15630	15630	15630	0
706	20250113	091600	17545470	15630	15630	15630	15630	0
707	20250113	091500	17545470	15630	15630	15630	15630	3
708	20250113	091400	17498580	15620	15620	15620	15620	0
709	20250113	091300	17498580	15620	15620	15620	15620	0
710	20250113	091200	17498580	15620	15620	15620	15620	112
711	20250113	091100	15749140	15620	15620	15620	15620	5
712	20250113	091000	15671040	15610	15610	15610	15610	0
713	20250113	090900	15671040	15610	15610	15610	15610	0
714	20250113	090800	15671040	15610	15610	15610	15610	119
715	20250113	090700	13813450	15610	15610	15610	15610	0
716	20250113	090600	13813450	15610	15610	15610	15610	4
717	20250113	090500	13751010	15610	15610	15620	15610	23
718	20250113	090400	13391890	15610	15610	15610	15610	54
719	20250113	090300	12548950	15610	15610	15610	15610	10
720	20250113	090200	12392850	15610	15610	15610	15600	11
721	20250113	090100	12221150	15600	15610	15610	15600	133
722	20250113	090000	10145080	15610	15610	15610	15600	650