KissMeData/055490/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	193900	290485200	14060	14060	14060	14060	177
3	20250114	193800	290485200	14060	14060	14060	14060	0
4	20250114	193700	290485200	14060	14060	14060	14060	0
5	20250114	193600	290485200	14060	14060	14060	14060	0
6	20250114	193500	290485200	14060	14060	14060	14060	0
7	20250114	193400	290485200	14060	14060	14060	14060	0
8	20250114	193300	290485200	14060	14060	14060	14060	0
9	20250114	193200	290485200	14060	14060	14060	14060	0
10	20250114	193100	290485200	14060	14060	14060	14060	0
11	20250114	193000	290485200	14060	14060	14060	14060	0
12	20250114	192900	290485200	14060	14060	14060	14060	0
13	20250114	192800	290485200	14060	14060	14060	14060	0
14	20250114	192700	290485200	14060	14060	14060	14060	0
15	20250114	192600	290485200	14060	14060	14060	14060	0
16	20250114	192500	290485200	14060	14060	14060	14060	0
17	20250114	192400	290485200	14060	14060	14060	14060	0
18	20250114	192300	290485200	14060	14060	14060	14060	0
19	20250114	192200	290485200	14060	14060	14060	14060	0
20	20250114	192100	290485200	14060	14060	14060	14060	0
21	20250114	192000	290485200	14060	14060	14060	14060	0
22	20250114	191900	290485200	14060	14060	14060	14060	0
23	20250114	191800	290485200	14060	14060	14060	14060	0
24	20250114	191700	290485200	14060	14060	14060	14060	0
25	20250114	191600	290485200	14060	14060	14060	14060	0
26	20250114	191500	290485200	14060	14060	14060	14060	0
27	20250114	191400	290485200	14060	14060	14060	14060	0
28	20250114	191300	290485200	14060	14060	14060	14060	0
29	20250114	191200	290485200	14060	14060	14060	14060	0
30	20250114	191100	290485200	14060	14060	14060	14060	0
31	20250114	191000	290485200	14060	14060	14060	14060	0
32	20250114	190900	290485200	14060	14060	14060	14060	177
33	20250114	190800	290485200	14060	14060	14060	14060	0
34	20250114	190700	290485200	14060	14060	14060	14060	0
35	20250114	190600	290485200	14060	14060	14060	14060	0
36	20250114	190500	290485200	14060	14060	14060	14060	0
37	20250114	190400	290485200	14060	14060	14060	14060	0
38	20250114	190300	290485200	14060	14060	14060	14060	0
39	20250114	190200	290485200	14060	14060	14060	14060	0
40	20250114	190100	290485200	14060	14060	14060	14060	0
41	20250114	190000	290485200	14060	14060	14060	14060	0
42	20250114	185900	290485200	14060	14060	14060	14060	0
43	20250114	185800	290485200	14060	14060	14060	14060	0
44	20250114	185700	290485200	14060	14060	14060	14060	0
45	20250114	185600	290485200	14060	14060	14060	14060	0
46	20250114	185500	290485200	14060	14060	14060	14060	0
47	20250114	185400	290485200	14060	14060	14060	14060	0
48	20250114	185300	290485200	14060	14060	14060	14060	0
49	20250114	185200	290485200	14060	14060	14060	14060	0
50	20250114	185100	290485200	14060	14060	14060	14060	0
51	20250114	185000	290485200	14060	14060	14060	14060	0
52	20250114	184900	290485200	14060	14060	14060	14060	0
53	20250114	184800	290485200	14060	14060	14060	14060	0
54	20250114	184700	290485200	14060	14060	14060	14060	0
55	20250114	184600	290485200	14060	14060	14060	14060	0
56	20250114	184500	290485200	14060	14060	14060	14060	0
57	20250114	184400	290485200	14060	14060	14060	14060	0
58	20250114	184300	290485200	14060	14060	14060	14060	0
59	20250114	184200	290485200	14060	14060	14060	14060	0
60	20250114	184100	290485200	14060	14060	14060	14060	0
61	20250114	184000	290485200	14060	14060	14060	14060	0
62	20250114	183900	290485200	14060	14060	14060	14060	177
63	20250114	183800	290485200	14060	14060	14060	14060	0
64	20250114	183700	290485200	14060	14060	14060	14060	0
65	20250114	183600	290485200	14060	14060	14060	14060	0
66	20250114	183500	290485200	14060	14060	14060	14060	0
67	20250114	183400	290485200	14060	14060	14060	14060	0
68	20250114	183300	290485200	14060	14060	14060	14060	0
69	20250114	183200	290485200	14060	14060	14060	14060	0
70	20250114	183100	290485200	14060	14060	14060	14060	0
71	20250114	183000	290485200	14060	14060	14060	14060	0
72	20250114	182900	290485200	14060	14060	14060	14060	0
73	20250114	182800	290485200	14060	14060	14060	14060	0
74	20250114	182700	290485200	14060	14060	14060	14060	0
75	20250114	182600	290485200	14060	14060	14060	14060	0
76	20250114	182500	290485200	14060	14060	14060	14060	0
77	20250114	182400	290485200	14060	14060	14060	14060	0
78	20250114	182300	290485200	14060	14060	14060	14060	0
79	20250114	182200	290485200	14060	14060	14060	14060	0
80	20250114	182100	290485200	14060	14060	14060	14060	0
81	20250114	182000	290485200	14060	14060	14060	14060	0
82	20250114	181900	290485200	14060	14060	14060	14060	0
83	20250114	181800	290485200	14060	14060	14060	14060	0
84	20250114	181700	290485200	14060	14060	14060	14060	0
85	20250114	181600	290485200	14060	14060	14060	14060	0
86	20250114	181500	290485200	14060	14060	14060	14060	0
87	20250114	181400	290485200	14060	14060	14060	14060	0
88	20250114	181300	290485200	14060	14060	14060	14060	0
89	20250114	181200	290485200	14060	14060	14060	14060	0
90	20250114	181100	290485200	14060	14060	14060	14060	0
91	20250114	181000	290485200	14060	14060	14060	14060	0
92	20250114	180900	290485200	14060	14060	14060	14060	177
93	20250114	180800	290485200	14060	14060	14060	14060	0
94	20250114	180700	290485200	14060	14060	14060	14060	0
95	20250114	180600	290485200	14060	14060	14060	14060	0
96	20250114	180500	290485200	14060	14060	14060	14060	0
97	20250114	180400	290485200	14060	14060	14060	14060	0
98	20250114	180300	290485200	14060	14060	14060	14060	0
99	20250114	180200	290485200	14060	14060	14060	14060	0
100	20250114	180100	290485200	14060	14060	14060	14060	0
101	20250114	180000	290485200	14060	14060	14060	14060	0
102	20250114	175900	290485200	14060	14060	14060	14060	0
103	20250114	175800	290485200	14060	14060	14060	14060	0
104	20250114	175700	290485200	14060	14060	14060	14060	0
105	20250114	175600	290485200	14060	14060	14060	14060	0
106	20250114	175500	290485200	14060	14060	14060	14060	0
107	20250114	175400	290485200	14060	14060	14060	14060	0
108	20250114	175300	290485200	14060	14060	14060	14060	0
109	20250114	175200	290485200	14060	14060	14060	14060	0
110	20250114	175100	290485200	14060	14060	14060	14060	0
111	20250114	175000	290485200	14060	14060	14060	14060	0
112	20250114	174900	290485200	14060	14060	14060	14060	0
113	20250114	174800	290485200	14060	14060	14060	14060	0
114	20250114	174700	290485200	14060	14060	14060	14060	0
115	20250114	174600	290485200	14060	14060	14060	14060	0
116	20250114	174500	290485200	14060	14060	14060	14060	0
117	20250114	174400	290485200	14060	14060	14060	14060	0
118	20250114	174300	290485200	14060	14060	14060	14060	0
119	20250114	174200	290485200	14060	14060	14060	14060	0
120	20250114	174100	290485200	14060	14060	14060	14060	0
121	20250114	174000	290485200	14060	14060	14060	14060	0
122	20250114	173900	290485200	14060	14060	14060	14060	177
123	20250114	173800	290485200	14060	14060	14060	14060	0
124	20250114	173700	290485200	14060	14060	14060	14060	0
125	20250114	173600	290485200	14060	14060	14060	14060	0
126	20250114	173500	290485200	14060	14060	14060	14060	0
127	20250114	173400	290485200	14060	14060	14060	14060	0
128	20250114	173300	290485200	14060	14060	14060	14060	0
129	20250114	173200	290485200	14060	14060	14060	14060	0
130	20250114	173100	290485200	14060	14060	14060	14060	0
131	20250114	173000	290485200	14060	14060	14060	14060	0
132	20250114	172900	290485200	14060	14060	14060	14060	0
133	20250114	172800	290485200	14060	14060	14060	14060	0
134	20250114	172700	290485200	14060	14060	14060	14060	0
135	20250114	172600	290485200	14060	14060	14060	14060	0
136	20250114	172500	290485200	14060	14060	14060	14060	0
137	20250114	172400	290485200	14060	14060	14060	14060	0
138	20250114	172300	290485200	14060	14060	14060	14060	0
139	20250114	172200	290485200	14060	14060	14060	14060	0
140	20250114	172100	290485200	14060	14060	14060	14060	0
141	20250114	172000	290485200	14060	14060	14060	14060	0
142	20250114	171900	290485200	14060	14060	14060	14060	0
143	20250114	171800	290485200	14060	14060	14060	14060	0
144	20250114	171700	290485200	14060	14060	14060	14060	0
145	20250114	171600	290485200	14060	14060	14060	14060	0
146	20250114	171500	290485200	14060	14060	14060	14060	0
147	20250114	171400	290485200	14060	14060	14060	14060	0
148	20250114	171300	290485200	14060	14060	14060	14060	0
149	20250114	171200	290485200	14060	14060	14060	14060	0
150	20250114	171100	290485200	14060	14060	14060	14060	0
151	20250114	171000	290485200	14060	14060	14060	14060	0
152	20250114	170900	290485200	14060	14060	14060	14060	177
153	20250114	170800	290485200	14060	14060	14060	14060	0
154	20250114	170700	290485200	14060	14060	14060	14060	0
155	20250114	170600	290485200	14060	14060	14060	14060	0
156	20250114	170500	290485200	14060	14060	14060	14060	0
157	20250114	170400	290485200	14060	14060	14060	14060	0
158	20250114	170300	290485200	14060	14060	14060	14060	0
159	20250114	170200	290485200	14060	14060	14060	14060	0
160	20250114	170100	290485200	14060	14060	14060	14060	0
161	20250114	170000	290485200	14060	14060	14060	14060	0
162	20250114	165900	290485200	14060	14060	14060	14060	0
163	20250114	165800	290485200	14060	14060	14060	14060	0
164	20250114	165700	290485200	14060	14060	14060	14060	0
165	20250114	165600	290485200	14060	14060	14060	14060	0
166	20250114	165500	290485200	14060	14060	14060	14060	0
167	20250114	165400	290485200	14060	14060	14060	14060	0
168	20250114	165300	290485200	14060	14060	14060	14060	0
169	20250114	165200	290485200	14060	14060	14060	14060	0
170	20250114	165100	290485200	14060	14060	14060	14060	0
171	20250114	165000	290485200	14060	14060	14060	14060	0
172	20250114	164900	290485200	14060	14060	14060	14060	0
173	20250114	164800	290485200	14060	14060	14060	14060	0
174	20250114	164700	290485200	14060	14060	14060	14060	0
175	20250114	164600	290485200	14060	14060	14060	14060	0
176	20250114	164500	290485200	14060	14060	14060	14060	0
177	20250114	164400	290485200	14060	14060	14060	14060	0
178	20250114	164300	290485200	14060	14060	14060	14060	0
179	20250114	164200	290485200	14060	14060	14060	14060	0
180	20250114	164100	290485200	14060	14060	14060	14060	0
181	20250114	164000	290485200	14060	14060	14060	14060	0
182	20250114	163900	290485200	14060	14060	14060	14060	177
183	20250114	163800	290485200	14060	14060	14060	14060	0
184	20250114	163700	290485200	14060	14060	14060	14060	0
185	20250114	163600	290485200	14060	14060	14060	14060	0
186	20250114	163500	290485200	14060	14060	14060	14060	0
187	20250114	163400	290485200	14060	14060	14060	14060	0
188	20250114	163300	290485200	14060	14060	14060	14060	0
189	20250114	163200	290485200	14060	14060	14060	14060	0
190	20250114	163100	290485200	14060	14060	14060	14060	0
191	20250114	163000	290485200	14060	14060	14060	14060	0
192	20250114	162900	290485200	14060	14060	14060	14060	0
193	20250114	162800	290485200	14060	14060	14060	14060	0
194	20250114	162700	290485200	14060	14060	14060	14060	0
195	20250114	162600	290485200	14060	14060	14060	14060	0
196	20250114	162500	290485200	14060	14060	14060	14060	0
197	20250114	162400	290485200	14060	14060	14060	14060	0
198	20250114	162300	290485200	14060	14060	14060	14060	0
199	20250114	162200	290485200	14060	14060	14060	14060	0
200	20250114	162100	290485200	14060	14060	14060	14060	0
201	20250114	162000	290485200	14060	14060	14060	14060	0
202	20250114	161900	290485200	14060	14060	14060	14060	0
203	20250114	161800	290485200	14060	14060	14060	14060	0
204	20250114	161700	290485200	14060	14060	14060	14060	0
205	20250114	161600	290485200	14060	14060	14060	14060	0
206	20250114	161500	290485200	14060	14060	14060	14060	0
207	20250114	161400	290485200	14060	14060	14060	14060	0
208	20250114	161300	290485200	14060	14060	14060	14060	0
209	20250114	161200	290485200	14060	14060	14060	14060	0
210	20250114	161100	290485200	14060	14060	14060	14060	0
211	20250114	161000	290485200	14060	14060	14060	14060	0
212	20250114	160900	290485200	14060	14060	14060	14060	177
213	20250114	160800	290485200	14060	14060	14060	14060	0
214	20250114	160700	290485200	14060	14060	14060	14060	0
215	20250114	160600	290485200	14060	14060	14060	14060	0
216	20250114	160500	290485200	14060	14060	14060	14060	0
217	20250114	160400	290485200	14060	14060	14060	14060	0
218	20250114	160300	290485200	14060	14060	14060	14060	0
219	20250114	160200	290485200	14060	14060	14060	14060	0
220	20250114	160100	290485200	14060	14060	14060	14060	0
221	20250114	160000	290485200	14060	14060	14060	14060	0
222	20250114	155900	290485200	14060	14060	14060	14060	0
223	20250114	155800	290485200	14060	14060	14060	14060	0
224	20250114	155700	290485200	14060	14060	14060	14060	0
225	20250114	155600	290485200	14060	14060	14060	14060	0
226	20250114	155500	290485200	14060	14060	14060	14060	0
227	20250114	155400	290485200	14060	14060	14060	14060	0
228	20250114	155300	290485200	14060	14060	14060	14060	0
229	20250114	155200	290485200	14060	14060	14060	14060	0
230	20250114	155100	290485200	14060	14060	14060	14060	0
231	20250114	155000	290485200	14060	14060	14060	14060	0
232	20250114	154900	290485200	14060	14060	14060	14060	0
233	20250114	154800	290485200	14060	14060	14060	14060	0
234	20250114	154700	290485200	14060	14060	14060	14060	0
235	20250114	154600	290485200	14060	14060	14060	14060	0
236	20250114	154500	290485200	14060	14060	14060	14060	0
237	20250114	154400	290485200	14060	14060	14060	14060	0
238	20250114	154300	290485200	14060	14060	14060	14060	0
239	20250114	154200	290485200	14060	14060	14060	14060	0
240	20250114	154100	290485200	14060	14060	14060	14060	0
241	20250114	154000	290485200	14060	14060	14060	14060	0
242	20250114	153900	290485200	14060	14060	14060	14060	177
243	20250114	153800	290485200	14060	14060	14060	14060	0
244	20250114	153700	290485200	14060	14060	14060	14060	0
245	20250114	153600	290485200	14060	14060	14060	14060	0
246	20250114	153500	290485200	14060	14060	14060	14060	0
247	20250114	153400	290485200	14060	14060	14060	14060	0
248	20250114	153300	290485200	14060	14060	14060	14060	0
249	20250114	153200	290485200	14060	14060	14060	14060	0
250	20250114	153100	290485200	14060	14060	14060	14060	0
251	20250114	153000	290485200	14060	14060	14060	14060	177
252	20250114	152900	287996580	13980	13980	13980	13980	0
253	20250114	152800	287996580	13980	13980	13980	13980	0
254	20250114	152700	287996580	13980	13980	13980	13980	0
255	20250114	152600	287996580	13980	13980	13980	13980	0
256	20250114	152500	287996580	13980	13980	13980	13980	0
257	20250114	152400	287996580	13980	13980	13980	13980	0
258	20250114	152300	287996580	13980	13980	13980	13980	0
259	20250114	152200	287996580	13980	13980	13980	13980	0
260	20250114	152100	287996580	13980	13980	13980	13980	0
261	20250114	152000	287996580	13980	13980	13980	13980	0
262	20250114	151900	287996580	13980	13980	13980	13980	9
263	20250114	151800	287870760	13980	13980	13980	13980	0
264	20250114	151700	287870760	13980	13980	13980	13970	21
265	20250114	151600	287577270	13980	13980	13980	13980	2
266	20250114	151500	287549310	13990	13970	13990	13950	133
267	20250114	151400	285692810	13980	13980	13980	13980	0
268	20250114	151300	285692810	13980	13980	13980	13980	0
269	20250114	151200	285692810	13980	13980	13980	13980	74
270	20250114	151100	284658290	14000	14000	14000	14000	0
271	20250114	151000	284658290	14000	14000	14000	14000	1
272	20250114	150900	284644290	14000	14000	14000	14000	11
273	20250114	150800	284490290	13990	13990	13990	13990	20
274	20250114	150700	284210490	13980	13990	13990	13980	207
275	20250114	150600	281316560	13990	13990	13990	13990	32
276	20250114	150500	280868880	14000	14000	14000	14000	0
277	20250114	150400	280868880	14000	14000	14000	14000	0
278	20250114	150300	280868880	14000	14000	14000	14000	2
279	20250114	150200	280840880	14000	14000	14000	14000	0
280	20250114	150100	280840880	14000	14000	14000	14000	4
281	20250114	150000	280784880	13990	13990	13990	13990	1
282	20250114	145900	280770890	13990	13990	13990	13990	0
283	20250114	145800	280770890	13990	14000	14000	13990	72
284	20250114	145700	279763440	14000	14000	14000	14000	2
285	20250114	145600	279735440	14000	14000	14000	14000	0
286	20250114	145500	279735440	14000	14000	14000	14000	18
287	20250114	145400	279483440	14000	14000	14000	14000	0
288	20250114	145300	279483440	14000	14000	14000	14000	2
289	20250114	145200	279455440	14000	14000	14000	14000	1
290	20250114	145100	279441440	14020	14020	14020	14020	0
291	20250114	145000	279441440	14020	14020	14020	14020	0
292	20250114	144900	279441440	14020	14010	14020	14010	202
293	20250114	144800	276611410	14010	14010	14010	14010	4
294	20250114	144700	276555370	13990	13990	13990	13990	0
295	20250114	144600	276555370	13990	13990	13990	13990	0
296	20250114	144500	276555370	13990	13990	13990	13990	0
297	20250114	144400	276555370	13990	13990	13990	13990	0
298	20250114	144300	276555370	13990	13990	13990	13990	0
299	20250114	144200	276555370	13990	14050	14050	13990	100
300	20250114	144100	275155730	14050	14010	14050	14000	85
301	20250114	144000	273965250	14070	14070	14070	14070	3
302	20250114	143900	273923040	14000	14000	14000	14000	6
303	20250114	143800	273839040	13990	13990	13990	13990	0
304	20250114	143700	273839040	13990	13990	13990	13990	5
305	20250114	143600	273769090	13990	13990	13990	13990	0
306	20250114	143500	273769090	13990	13990	13990	13990	0
307	20250114	143400	273769090	13990	13990	13990	13990	0
308	20250114	143300	273769090	13990	13990	13990	13990	0
309	20250114	143200	273769090	13990	13990	13990	13990	0
310	20250114	143100	273769090	13990	13990	13990	13990	0
311	20250114	143000	273769090	13990	14040	14040	13990	15
312	20250114	142900	273558740	14000	14060	14060	14000	230
313	20250114	142800	270330940	14080	14070	14080	14070	90
314	20250114	142700	269063750	14060	14050	14060	14050	121
315	20250114	142600	267363460	14050	13980	14050	13980	53
316	20250114	142500	266622310	14060	14060	14060	14060	0
317	20250114	142400	266622310	14060	14040	14060	14040	150
318	20250114	142300	264514350	13980	13980	13980	13980	6
319	20250114	142200	264430470	13980	13980	13980	13980	5
320	20250114	142100	264360570	13980	14020	14040	13980	20
321	20250114	142000	264080470	13980	14000	14000	13980	17
322	20250114	141900	263842670	14000	14000	14000	14000	72
323	20250114	141800	262834670	14000	14000	14000	14000	200
324	20250114	141700	260034670	14020	14060	14060	14020	82
325	20250114	141600	258883660	14050	14050	14050	14050	0
326	20250114	141500	258883660	14050	14050	14050	14050	100
327	20250114	141400	257478660	14030	14030	14030	14030	0
328	20250114	141300	257478660	14030	14030	14030	14030	100
329	20250114	141200	256075660	14030	14030	14030	14030	50
330	20250114	141100	255374160	14080	14080	14080	14080	16
331	20250114	141000	255148880	14080	14090	14090	14080	37
332	20250114	140900	254627900	14090	14100	14100	14090	67
333	20250114	140800	253683210	14100	14110	14110	14100	415
334	20250114	140700	247829710	14110	14110	14110	14110	7
335	20250114	140600	247730940	14110	14110	14110	14110	27
336	20250114	140500	247349970	14150	14150	14150	14150	2
337	20250114	140400	247321670	14190	14180	14190	14150	1819
338	20250114	140300	221580730	14190	14120	14190	14120	796
339	20250114	140200	210315860	14120	14120	14120	14120	328
340	20250114	140100	205684500	14120	14000	14120	14000	23
341	20250114	140000	205360860	14130	14030	14150	14030	934
342	20250114	135900	192205430	14030	14020	14040	14020	286
343	20250114	135800	188192310	14000	13960	14010	13960	2235
344	20250114	135700	156913690	13960	13970	13970	13960	273
345	20250114	135600	153100630	13970	13960	13970	13960	113
346	20250114	135500	151522900	13960	13960	13960	13940	384
347	20250114	135400	146164870	13950	13940	13950	13930	575
348	20250114	135300	138143840	13930	13950	13950	13930	7
349	20250114	135200	138046210	13930	13930	13930	13930	113
350	20250114	135100	136472120	13940	13930	13940	13930	500
351	20250114	135000	129505830	13920	13940	13940	13920	70
352	20250114	134900	128531030	13940	13940	13940	13940	103
353	20250114	134800	127095210	13940	13940	13940	13940	72
354	20250114	134700	126091530	13940	13920	13940	13920	225
355	20250114	134600	122957120	13940	13930	13950	13930	617
356	20250114	134500	114357540	13930	13790	13930	13790	1144
357	20250114	134400	98492790	13780	13780	13780	13780	30
358	20250114	134300	98079390	13790	13790	13790	13790	0
359	20250114	134200	98079390	13790	13790	13790	13790	0
360	20250114	134100	98079390	13790	13790	13790	13790	0
361	20250114	134000	98079390	13790	13790	13790	13790	0
362	20250114	133900	98079390	13790	13790	13790	13790	0
363	20250114	133800	98079390	13790	13790	13790	13790	0
364	20250114	133700	98079390	13790	13780	13790	13780	170
365	20250114	133600	95736530	13780	13730	13780	13720	647
366	20250114	133500	86840960	13730	13730	13730	13730	0
367	20250114	133400	86840960	13730	13710	13730	13710	454
368	20250114	133300	80612590	13720	13720	13720	13720	0
369	20250114	133200	80612590	13720	13720	13720	13720	0
370	20250114	133100	80612590	13720	13720	13720	13720	0
371	20250114	133000	80612590	13720	13720	13720	13720	1
372	20250114	132900	80598870	13720	13720	13720	13720	0
373	20250114	132800	80598870	13720	13720	13720	13720	0
374	20250114	132700	80598870	13720	13720	13720	13720	0
375	20250114	132600	80598870	13720	13720	13720	13720	0
376	20250114	132500	80598870	13720	13720	13720	13720	0
377	20250114	132400	80598870	13720	13720	13720	13720	0
378	20250114	132300	80598870	13720	13720	13720	13720	14
379	20250114	132200	80406790	13720	13680	13720	13680	714
380	20250114	132100	70637490	13680	13680	13680	13680	0
381	20250114	132000	70637490	13680	13680	13680	13680	0
382	20250114	131900	70637490	13680	13680	13680	13680	0
383	20250114	131800	70637490	13680	13680	13680	13680	0
384	20250114	131700	70637490	13680	13680	13680	13680	0
385	20250114	131600	70637490	13680	13680	13680	13680	0
386	20250114	131500	70637490	13680	13680	13680	13680	0
387	20250114	131400	70637490	13680	13680	13680	13680	0
388	20250114	131300	70637490	13680	13680	13680	13680	0
389	20250114	131200	70637490	13680	13680	13680	13680	0
390	20250114	131100	70637490	13680	13680	13680	13680	0
391	20250114	131000	70637490	13680	13680	13680	13680	11
392	20250114	130900	70487010	13680	13680	13680	13680	0
393	20250114	130800	70487010	13680	13680	13680	13680	11
394	20250114	130700	70336530	13680	13680	13680	13680	0
395	20250114	130600	70336530	13680	13680	13680	13680	0
396	20250114	130500	70336530	13680	13680	13680	13680	0
397	20250114	130400	70336530	13680	13680	13680	13680	0
398	20250114	130300	70336530	13680	13630	13680	13610	416
399	20250114	130200	64671340	13630	13630	13630	13630	0
400	20250114	130100	64671340	13630	13630	13630	13630	0
401	20250114	130000	64671340	13630	13630	13630	13630	0
402	20250114	125900	64671340	13630	13630	13630	13630	0
403	20250114	125800	64671340	13630	13630	13630	13630	0
404	20250114	125700	64671340	13630	13630	13630	13630	0
405	20250114	125600	64671340	13630	13630	13630	13630	0
406	20250114	125500	64671340	13630	13630	13630	13630	0
407	20250114	125400	64671340	13630	13630	13630	13630	0
408	20250114	125300	64671340	13630	13630	13630	13630	0
409	20250114	125200	64671340	13630	13630	13630	13630	0
410	20250114	125100	64671340	13630	13630	13630	13630	0
411	20250114	125000	64671340	13630	13630	13630	13630	0
412	20250114	124900	64671340	13630	13630	13630	13630	0
413	20250114	124800	64671340	13630	13630	13630	13630	0
414	20250114	124700	64671340	13630	13630	13630	13630	0
415	20250114	124600	64671340	13630	13630	13630	13630	0
416	20250114	124500	64671340	13630	13630	13630	13630	0
417	20250114	124400	64671340	13630	13630	13630	13630	0
418	20250114	124300	64671340	13630	13630	13630	13630	0
419	20250114	124200	64671340	13630	13630	13630	13630	0
420	20250114	124100	64671340	13630	13630	13630	13630	0
421	20250114	124000	64671340	13630	13630	13630	13630	0
422	20250114	123900	64671340	13630	13630	13630	13630	0
423	20250114	123800	64671340	13630	13630	13630	13630	0
424	20250114	123700	64671340	13630	13630	13630	13630	0
425	20250114	123600	64671340	13630	13630	13630	13630	0
426	20250114	123500	64671340	13630	13630	13630	13630	0
427	20250114	123400	64671340	13630	13630	13630	13630	0
428	20250114	123300	64671340	13630	13630	13630	13630	0
429	20250114	123200	64671340	13630	13630	13630	13630	0
430	20250114	123100	64671340	13630	13630	13630	13630	0
431	20250114	123000	64671340	13630	13630	13630	13630	0
432	20250114	122900	64671340	13630	13640	13640	13630	100
433	20250114	122800	63307840	13680	13680	13680	13680	0
434	20250114	122700	63307840	13680	13680	13680	13680	0
435	20250114	122600	63307840	13680	13680	13680	13680	0
436	20250114	122500	63307840	13680	13680	13680	13680	0
437	20250114	122400	63307840	13680	13680	13680	13680	0
438	20250114	122300	63307840	13680	13680	13680	13680	0
439	20250114	122200	63307840	13680	13680	13680	13680	0
440	20250114	122100	63307840	13680	13680	13680	13680	0
441	20250114	122000	63307840	13680	13680	13680	13680	13
442	20250114	121900	63130000	13650	13650	13650	13650	0
443	20250114	121800	63130000	13650	13650	13650	13650	0
444	20250114	121700	63130000	13650	13650	13650	13630	7
445	20250114	121600	63034510	13650	13650	13650	13650	0
446	20250114	121500	63034510	13650	13650	13650	13650	0
447	20250114	121400	63034510	13650	13650	13650	13650	0
448	20250114	121300	63034510	13650	13650	13650	13650	0
449	20250114	121200	63034510	13650	13650	13650	13650	0
450	20250114	121100	63034510	13650	13650	13650	13650	0
451	20250114	121000	63034510	13650	13650	13650	13650	0
452	20250114	120900	63034510	13650	13650	13650	13650	10
453	20250114	120800	62898010	13650	13650	13650	13650	0
454	20250114	120700	62898010	13650	13650	13650	13650	0
455	20250114	120600	62898010	13650	13650	13650	13650	0
456	20250114	120500	62898010	13650	13640	13650	13640	76
457	20250114	120400	61860870	13640	13640	13640	13640	0
458	20250114	120300	61860870	13640	13640	13640	13640	0
459	20250114	120200	61860870	13640	13650	13650	13640	32
460	20250114	120100	61424090	13650	13650	13650	13650	0
461	20250114	120000	61424090	13650	13650	13650	13650	0
462	20250114	115900	61424090	13650	13650	13650	13650	0
463	20250114	115800	61424090	13650	13650	13650	13650	2
464	20250114	115700	61396790	13650	13650	13650	13650	0
465	20250114	115600	61396790	13650	13650	13650	13650	0
466	20250114	115500	61396790	13650	13650	13650	13650	1
467	20250114	115400	61383140	13650	13650	13650	13650	0
468	20250114	115300	61383140	13650	13660	13660	13650	230
469	20250114	115200	58243440	13690	13690	13690	13690	0
470	20250114	115100	58243440	13690	13690	13690	13690	0
471	20250114	115000	58243440	13690	13690	13690	13690	0
472	20250114	114900	58243440	13690	13690	13690	13680	21
473	20250114	114800	57956100	13700	13700	13700	13700	0
474	20250114	114700	57956100	13700	13700	13700	13700	0
475	20250114	114600	57956100	13700	13700	13700	13700	0
476	20250114	114500	57956100	13700	13700	13700	13700	0
477	20250114	114400	57956100	13700	13700	13700	13700	0
478	20250114	114300	57956100	13700	13700	13700	13700	0
479	20250114	114200	57956100	13700	13700	13700	13700	1
480	20250114	114100	57942400	13700	13700	13700	13700	0
481	20250114	114000	57942400	13700	13670	13700	13670	126
482	20250114	113900	56218820	13670	13670	13670	13670	0
483	20250114	113800	56218820	13670	13670	13670	13670	0
484	20250114	113700	56218820	13670	13670	13670	13670	70
485	20250114	113600	55261920	13670	13670	13670	13670	0
486	20250114	113500	55261920	13670	13670	13670	13670	129
487	20250114	113400	53498490	13670	13670	13670	13670	0
488	20250114	113300	53498490	13670	13670	13670	13670	0
489	20250114	113200	53498490	13670	13670	13670	13670	0
490	20250114	113100	53498490	13670	13670	13670	13670	0
491	20250114	113000	53498490	13670	13670	13670	13670	12
492	20250114	112900	53334450	13680	13680	13680	13680	3
493	20250114	112800	53293410	13670	13670	13670	13670	0
494	20250114	112700	53293410	13670	13670	13670	13670	0
495	20250114	112600	53293410	13670	13670	13670	13670	20
496	20250114	112500	53020010	13680	13680	13680	13680	0
497	20250114	112400	53020010	13680	13680	13680	13680	0
498	20250114	112300	53020010	13680	13680	13680	13680	0
499	20250114	112200	53020010	13680	13680	13680	13680	54
500	20250114	112100	52281290	13680	13680	13680	13680	0
501	20250114	112000	52281290	13680	13680	13680	13680	0
502	20250114	111900	52281290	13680	13680	13680	13680	100
503	20250114	111800	50913290	13680	13680	13680	13680	0
504	20250114	111700	50913290	13680	13680	13680	13680	20
505	20250114	111600	50639690	13680	13680	13680	13680	0
506	20250114	111500	50639690	13680	13680	13680	13680	0
507	20250114	111400	50639690	13680	13680	13680	13680	0
508	20250114	111300	50639690	13680	13680	13680	13680	7
509	20250114	111200	50543930	13680	13680	13680	13680	0
510	20250114	111100	50543930	13680	13680	13680	13680	0
511	20250114	111000	50543930	13680	13700	13700	13680	50
512	20250114	110900	49859730	13720	13720	13720	13720	0
513	20250114	110800	49859730	13720	13720	13720	13720	0
514	20250114	110700	49859730	13720	13720	13720	13720	0
515	20250114	110600	49859730	13720	13680	13720	13680	220
516	20250114	110500	46844980	13670	13670	13670	13670	0
517	20250114	110400	46844980	13670	13670	13670	13670	40
518	20250114	110300	46298180	13710	13710	13710	13710	0
519	20250114	110200	46298180	13710	13700	13710	13700	129
520	20250114	110100	44530700	13660	13660	13660	13660	0
521	20250114	110000	44530700	13660	13660	13660	13660	0
522	20250114	105900	44530700	13660	13660	13660	13660	0
523	20250114	105800	44530700	13660	13660	13660	13660	0
524	20250114	105700	44530700	13660	13660	13660	13660	0
525	20250114	105600	44530700	13660	13660	13660	13660	0
526	20250114	105500	44530700	13660	13660	13660	13660	0
527	20250114	105400	44530700	13660	13660	13660	13660	0
528	20250114	105300	44530700	13660	13660	13660	13660	3
529	20250114	105200	44489720	13710	13660	13710	13660	101
530	20250114	105100	43105060	13710	13710	13710	13710	0
531	20250114	105000	43105060	13710	13710	13710	13710	0
532	20250114	104900	43105060	13710	13710	13710	13710	46
533	20250114	104800	42474400	13710	13710	13710	13710	0
534	20250114	104700	42474400	13710	13710	13710	13710	0
535	20250114	104600	42474400	13710	13710	13710	13710	0
536	20250114	104500	42474400	13710	13710	13710	13710	13
537	20250114	104400	42296170	13650	13650	13650	13650	0
538	20250114	104300	42296170	13650	13650	13650	13650	0
539	20250114	104200	42296170	13650	13650	13650	13650	0
540	20250114	104100	42296170	13650	13650	13650	13650	0
541	20250114	104000	42296170	13650	13650	13650	13650	0
542	20250114	103900	42296170	13650	13650	13650	13650	130
543	20250114	103800	40521670	13720	13720	13720	13720	0
544	20250114	103700	40521670	13720	13720	13720	13720	0
545	20250114	103600	40521670	13720	13720	13720	13720	0
546	20250114	103500	40521670	13720	13720	13720	13720	0
547	20250114	103400	40521670	13720	13700	13720	13700	50
548	20250114	103300	39836190	13730	13730	13730	13730	0
549	20250114	103200	39836190	13730	13730	13730	13730	0
550	20250114	103100	39836190	13730	13730	13730	13730	0
551	20250114	103000	39836190	13730	13730	13730	13730	0
552	20250114	102900	39836190	13730	13730	13730	13730	0
553	20250114	102800	39836190	13730	13730	13730	13730	0
554	20250114	102700	39836190	13730	13730	13730	13730	0
555	20250114	102600	39836190	13730	13730	13730	13730	0
556	20250114	102500	39836190	13730	13730	13730	13730	0
557	20250114	102400	39836190	13730	13730	13730	13730	0
558	20250114	102300	39836190	13730	13730	13730	13730	0
559	20250114	102200	39836190	13730	13730	13730	13730	0
560	20250114	102100	39836190	13730	13730	13730	13730	0
561	20250114	102000	39836190	13730	13640	13730	13640	118
562	20250114	101900	38225600	13730	13730	13730	13730	0
563	20250114	101800	38225600	13730	13730	13730	13730	0
564	20250114	101700	38225600	13730	13730	13730	13730	0
565	20250114	101600	38225600	13730	13730	13730	13730	0
566	20250114	101500	38225600	13730	13730	13730	13730	0
567	20250114	101400	38225600	13730	13730	13730	13730	0
568	20250114	101300	38225600	13730	13730	13730	13730	0
569	20250114	101200	38225600	13730	13720	13730	13720	14
570	20250114	101100	38033440	13740	13740	13740	13740	0
571	20250114	101000	38033440	13740	13740	13740	13740	0
572	20250114	100900	38033440	13740	13740	13740	13740	0
573	20250114	100800	38033440	13740	13740	13740	13740	0
574	20250114	100700	38033440	13740	13740	13740	13740	1
575	20250114	100600	38019700	13740	13740	13740	13740	14
576	20250114	100500	37827340	13740	13740	13740	13740	0
577	20250114	100400	37827340	13740	13740	13740	13740	1
578	20250114	100300	37813600	13720	13720	13720	13720	0
579	20250114	100200	37813600	13720	13710	13720	13710	14
580	20250114	100100	37621560	13720	13720	13720	13720	0
581	20250114	100000	37621560	13720	13720	13720	13720	0
582	20250114	095900	37621560	13720	13720	13720	13720	0
583	20250114	095800	37621560	13720	13720	13720	13720	0
584	20250114	095700	37621560	13720	13720	13720	13720	0
585	20250114	095600	37621560	13720	13720	13720	13720	0
586	20250114	095500	37621560	13720	13720	13720	13720	114
587	20250114	095400	36057480	13740	13740	13740	13740	6
588	20250114	095300	35975040	13720	13720	13720	13720	0
589	20250114	095200	35975040	13720	13710	13720	13710	209
590	20250114	095100	33107590	13720	13720	13720	13720	100
591	20250114	095000	31735590	13720	13720	13720	13720	0
592	20250114	094900	31735590	13720	13720	13720	13720	0
593	20250114	094800	31735590	13720	13720	13720	13720	3
594	20250114	094700	31694430	13720	13720	13720	13720	0
595	20250114	094600	31694430	13720	13720	13720	13720	30
596	20250114	094500	31282830	13720	13720	13720	13720	145
597	20250114	094400	29293430	13730	13720	13730	13720	64
598	20250114	094300	28414750	13730	13730	13730	13730	0
599	20250114	094200	28414750	13730	13720	13730	13720	200
600	20250114	094100	25668770	13650	13650	13650	13650	51
601	20250114	094000	24972620	13650	13650	13650	13650	9
602	20250114	093900	24849770	13730	13730	13730	13730	0
603	20250114	093800	24849770	13730	13730	13730	13730	0
604	20250114	093700	24849770	13730	13710	13730	13710	406
605	20250114	093600	19277170	13730	13730	13730	13730	0
606	20250114	093500	19277170	13730	13730	13730	13730	0
607	20250114	093400	19277170	13730	13730	13730	13730	1
608	20250114	093300	19263440	13690	13690	13690	13690	3
609	20250114	093200	19222370	13660	13660	13660	13660	1
610	20250114	093100	19208710	13650	13650	13650	13650	0
611	20250114	093000	19208710	13650	13650	13650	13650	10
612	20250114	092900	19072210	13650	13650	13650	13650	0
613	20250114	092800	19072210	13650	13650	13650	13650	50
614	20250114	092700	18389710	13590	13590	13590	13590	0
615	20250114	092600	18389710	13590	13600	13600	13590	14
616	20250114	092500	18199350	13600	13600	13600	13600	6
617	20250114	092400	18117750	13600	13600	13600	13600	4
618	20250114	092300	18063350	13590	13590	13590	13590	0
619	20250114	092200	18063350	13590	13590	13590	13590	0
620	20250114	092100	18063350	13590	13590	13590	13590	0
621	20250114	092000	18063350	13590	13590	13590	13590	0
622	20250114	091900	18063350	13590	13590	13590	13590	0
623	20250114	091800	18063350	13590	13600	13600	13590	124
624	20250114	091700	16378090	13590	13590	13590	13590	0
625	20250114	091600	16378090	13590	13590	13590	13590	0
626	20250114	091500	16378090	13590	13590	13590	13590	98
627	20250114	091400	15046270	13590	13590	13590	13590	190
628	20250114	091300	12464170	13590	13590	13590	13590	111
629	20250114	091200	10955680	13480	13480	13480	13480	0
630	20250114	091100	10955680	13480	13480	13480	13480	100
631	20250114	091000	9607680	13460	13460	13460	13460	0
632	20250114	090900	9607680	13460	13460	13460	13460	0
633	20250114	090800	9607680	13460	13460	13460	13460	428
634	20250114	090700	3846800	13460	13460	13460	13460	0
635	20250114	090600	3846800	13460	13460	13460	13460	0
636	20250114	090500	3846800	13460	13460	13460	13460	0
637	20250114	090400	3846800	13460	13460	13460	13460	0
638	20250114	090300	3846800	13460	13460	13460	13460	0
639	20250114	090200	3846800	13460	13460	13460	13460	0
640	20250114	090100	3846800	13460	13460	13460	13460	10
641	20250114	090000	3712200	13450	13450	13450	13450	276