KissMeData/254490/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	205700	204771970	11650	11650	11650	11650	868
3	20250114	205600	204771970	11650	11650	11650	11650	0
4	20250114	205500	204771970	11650	11650	11650	11650	0
5	20250114	205400	204771970	11650	11650	11650	11650	0
6	20250114	205300	204771970	11650	11650	11650	11650	0
7	20250114	205200	204771970	11650	11650	11650	11650	0
8	20250114	205100	204771970	11650	11650	11650	11650	0
9	20250114	205000	204771970	11650	11650	11650	11650	0
10	20250114	204900	204771970	11650	11650	11650	11650	0
11	20250114	204800	204771970	11650	11650	11650	11650	0
12	20250114	204700	204771970	11650	11650	11650	11650	0
13	20250114	204600	204771970	11650	11650	11650	11650	0
14	20250114	204500	204771970	11650	11650	11650	11650	0
15	20250114	204400	204771970	11650	11650	11650	11650	0
16	20250114	204300	204771970	11650	11650	11650	11650	0
17	20250114	204200	204771970	11650	11650	11650	11650	0
18	20250114	204100	204771970	11650	11650	11650	11650	0
19	20250114	204000	204771970	11650	11650	11650	11650	0
20	20250114	203900	204771970	11650	11650	11650	11650	0
21	20250114	203800	204771970	11650	11650	11650	11650	0
22	20250114	203700	204771970	11650	11650	11650	11650	0
23	20250114	203600	204771970	11650	11650	11650	11650	0
24	20250114	203500	204771970	11650	11650	11650	11650	0
25	20250114	203400	204771970	11650	11650	11650	11650	0
26	20250114	203300	204771970	11650	11650	11650	11650	0
27	20250114	203200	204771970	11650	11650	11650	11650	0
28	20250114	203100	204771970	11650	11650	11650	11650	0
29	20250114	203000	204771970	11650	11650	11650	11650	0
30	20250114	202900	204771970	11650	11650	11650	11650	0
31	20250114	202800	204771970	11650	11650	11650	11650	0
32	20250114	202700	204771970	11650	11650	11650	11650	868
33	20250114	202600	204771970	11650	11650	11650	11650	0
34	20250114	202500	204771970	11650	11650	11650	11650	0
35	20250114	202400	204771970	11650	11650	11650	11650	0
36	20250114	202300	204771970	11650	11650	11650	11650	0
37	20250114	202200	204771970	11650	11650	11650	11650	0
38	20250114	202100	204771970	11650	11650	11650	11650	0
39	20250114	202000	204771970	11650	11650	11650	11650	0
40	20250114	201900	204771970	11650	11650	11650	11650	0
41	20250114	201800	204771970	11650	11650	11650	11650	0
42	20250114	201700	204771970	11650	11650	11650	11650	0
43	20250114	201600	204771970	11650	11650	11650	11650	0
44	20250114	201500	204771970	11650	11650	11650	11650	0
45	20250114	201400	204771970	11650	11650	11650	11650	0
46	20250114	201300	204771970	11650	11650	11650	11650	0
47	20250114	201200	204771970	11650	11650	11650	11650	0
48	20250114	201100	204771970	11650	11650	11650	11650	0
49	20250114	201000	204771970	11650	11650	11650	11650	0
50	20250114	200900	204771970	11650	11650	11650	11650	0
51	20250114	200800	204771970	11650	11650	11650	11650	0
52	20250114	200700	204771970	11650	11650	11650	11650	0
53	20250114	200600	204771970	11650	11650	11650	11650	0
54	20250114	200500	204771970	11650	11650	11650	11650	0
55	20250114	200400	204771970	11650	11650	11650	11650	0
56	20250114	200300	204771970	11650	11650	11650	11650	0
57	20250114	200200	204771970	11650	11650	11650	11650	0
58	20250114	200100	204771970	11650	11650	11650	11650	0
59	20250114	200000	204771970	11650	11650	11650	11650	0
60	20250114	195900	204771970	11650	11650	11650	11650	0
61	20250114	195800	204771970	11650	11650	11650	11650	0
62	20250114	195700	204771970	11650	11650	11650	11650	868
63	20250114	195600	204771970	11650	11650	11650	11650	0
64	20250114	195500	204771970	11650	11650	11650	11650	0
65	20250114	195400	204771970	11650	11650	11650	11650	0
66	20250114	195300	204771970	11650	11650	11650	11650	0
67	20250114	195200	204771970	11650	11650	11650	11650	0
68	20250114	195100	204771970	11650	11650	11650	11650	0
69	20250114	195000	204771970	11650	11650	11650	11650	0
70	20250114	194900	204771970	11650	11650	11650	11650	0
71	20250114	194800	204771970	11650	11650	11650	11650	0
72	20250114	194700	204771970	11650	11650	11650	11650	0
73	20250114	194600	204771970	11650	11650	11650	11650	0
74	20250114	194500	204771970	11650	11650	11650	11650	0
75	20250114	194400	204771970	11650	11650	11650	11650	0
76	20250114	194300	204771970	11650	11650	11650	11650	0
77	20250114	194200	204771970	11650	11650	11650	11650	0
78	20250114	194100	204771970	11650	11650	11650	11650	0
79	20250114	194000	204771970	11650	11650	11650	11650	0
80	20250114	193900	204771970	11650	11650	11650	11650	0
81	20250114	193800	204771970	11650	11650	11650	11650	0
82	20250114	193700	204771970	11650	11650	11650	11650	0
83	20250114	193600	204771970	11650	11650	11650	11650	0
84	20250114	193500	204771970	11650	11650	11650	11650	0
85	20250114	193400	204771970	11650	11650	11650	11650	0
86	20250114	193300	204771970	11650	11650	11650	11650	0
87	20250114	193200	204771970	11650	11650	11650	11650	0
88	20250114	193100	204771970	11650	11650	11650	11650	0
89	20250114	193000	204771970	11650	11650	11650	11650	0
90	20250114	192900	204771970	11650	11650	11650	11650	0
91	20250114	192800	204771970	11650	11650	11650	11650	0
92	20250114	192700	204771970	11650	11650	11650	11650	868
93	20250114	192600	204771970	11650	11650	11650	11650	0
94	20250114	192500	204771970	11650	11650	11650	11650	0
95	20250114	192400	204771970	11650	11650	11650	11650	0
96	20250114	192300	204771970	11650	11650	11650	11650	0
97	20250114	192200	204771970	11650	11650	11650	11650	0
98	20250114	192100	204771970	11650	11650	11650	11650	0
99	20250114	192000	204771970	11650	11650	11650	11650	0
100	20250114	191900	204771970	11650	11650	11650	11650	0
101	20250114	191800	204771970	11650	11650	11650	11650	0
102	20250114	191700	204771970	11650	11650	11650	11650	0
103	20250114	191600	204771970	11650	11650	11650	11650	0
104	20250114	191500	204771970	11650	11650	11650	11650	0
105	20250114	191400	204771970	11650	11650	11650	11650	0
106	20250114	191300	204771970	11650	11650	11650	11650	0
107	20250114	191200	204771970	11650	11650	11650	11650	0
108	20250114	191100	204771970	11650	11650	11650	11650	0
109	20250114	191000	204771970	11650	11650	11650	11650	0
110	20250114	190900	204771970	11650	11650	11650	11650	0
111	20250114	190800	204771970	11650	11650	11650	11650	0
112	20250114	190700	204771970	11650	11650	11650	11650	0
113	20250114	190600	204771970	11650	11650	11650	11650	0
114	20250114	190500	204771970	11650	11650	11650	11650	0
115	20250114	190400	204771970	11650	11650	11650	11650	0
116	20250114	190300	204771970	11650	11650	11650	11650	0
117	20250114	190200	204771970	11650	11650	11650	11650	0
118	20250114	190100	204771970	11650	11650	11650	11650	0
119	20250114	190000	204771970	11650	11650	11650	11650	0
120	20250114	185900	204771970	11650	11650	11650	11650	0
121	20250114	185800	204771970	11650	11650	11650	11650	0
122	20250114	185700	204771970	11650	11650	11650	11650	868
123	20250114	185600	204771970	11650	11650	11650	11650	0
124	20250114	185500	204771970	11650	11650	11650	11650	0
125	20250114	185400	204771970	11650	11650	11650	11650	0
126	20250114	185300	204771970	11650	11650	11650	11650	0
127	20250114	185200	204771970	11650	11650	11650	11650	0
128	20250114	185100	204771970	11650	11650	11650	11650	0
129	20250114	185000	204771970	11650	11650	11650	11650	0
130	20250114	184900	204771970	11650	11650	11650	11650	0
131	20250114	184800	204771970	11650	11650	11650	11650	0
132	20250114	184700	204771970	11650	11650	11650	11650	0
133	20250114	184600	204771970	11650	11650	11650	11650	0
134	20250114	184500	204771970	11650	11650	11650	11650	0
135	20250114	184400	204771970	11650	11650	11650	11650	0
136	20250114	184300	204771970	11650	11650	11650	11650	0
137	20250114	184200	204771970	11650	11650	11650	11650	0
138	20250114	184100	204771970	11650	11650	11650	11650	0
139	20250114	184000	204771970	11650	11650	11650	11650	0
140	20250114	183900	204771970	11650	11650	11650	11650	0
141	20250114	183800	204771970	11650	11650	11650	11650	0
142	20250114	183700	204771970	11650	11650	11650	11650	0
143	20250114	183600	204771970	11650	11650	11650	11650	0
144	20250114	183500	204771970	11650	11650	11650	11650	0
145	20250114	183400	204771970	11650	11650	11650	11650	0
146	20250114	183300	204771970	11650	11650	11650	11650	0
147	20250114	183200	204771970	11650	11650	11650	11650	0
148	20250114	183100	204771970	11650	11650	11650	11650	0
149	20250114	183000	204771970	11650	11650	11650	11650	0
150	20250114	182900	204771970	11650	11650	11650	11650	0
151	20250114	182800	204771970	11650	11650	11650	11650	0
152	20250114	182700	204771970	11650	11650	11650	11650	868
153	20250114	182600	204771970	11650	11650	11650	11650	0
154	20250114	182500	204771970	11650	11650	11650	11650	0
155	20250114	182400	204771970	11650	11650	11650	11650	0
156	20250114	182300	204771970	11650	11650	11650	11650	0
157	20250114	182200	204771970	11650	11650	11650	11650	0
158	20250114	182100	204771970	11650	11650	11650	11650	0
159	20250114	182000	204771970	11650	11650	11650	11650	0
160	20250114	181900	204771970	11650	11650	11650	11650	0
161	20250114	181800	204771970	11650	11650	11650	11650	0
162	20250114	181700	204771970	11650	11650	11650	11650	0
163	20250114	181600	204771970	11650	11650	11650	11650	0
164	20250114	181500	204771970	11650	11650	11650	11650	0
165	20250114	181400	204771970	11650	11650	11650	11650	0
166	20250114	181300	204771970	11650	11650	11650	11650	0
167	20250114	181200	204771970	11650	11650	11650	11650	0
168	20250114	181100	204771970	11650	11650	11650	11650	0
169	20250114	181000	204771970	11650	11650	11650	11650	0
170	20250114	180900	204771970	11650	11650	11650	11650	0
171	20250114	180800	204771970	11650	11650	11650	11650	0
172	20250114	180700	204771970	11650	11650	11650	11650	0
173	20250114	180600	204771970	11650	11650	11650	11650	0
174	20250114	180500	204771970	11650	11650	11650	11650	0
175	20250114	180400	204771970	11650	11650	11650	11650	0
176	20250114	180300	204771970	11650	11650	11650	11650	0
177	20250114	180200	204771970	11650	11650	11650	11650	0
178	20250114	180100	204771970	11650	11650	11650	11650	0
179	20250114	180000	204771970	11650	11650	11650	11650	0
180	20250114	175900	204771970	11650	11650	11650	11650	0
181	20250114	175800	204771970	11650	11650	11650	11650	0
182	20250114	175700	204771970	11650	11650	11650	11650	868
183	20250114	175600	204771970	11650	11650	11650	11650	0
184	20250114	175500	204771970	11650	11650	11650	11650	0
185	20250114	175400	204771970	11650	11650	11650	11650	0
186	20250114	175300	204771970	11650	11650	11650	11650	0
187	20250114	175200	204771970	11650	11650	11650	11650	0
188	20250114	175100	204771970	11650	11650	11650	11650	0
189	20250114	175000	204771970	11650	11650	11650	11650	0
190	20250114	174900	204771970	11650	11650	11650	11650	0
191	20250114	174800	204771970	11650	11650	11650	11650	0
192	20250114	174700	204771970	11650	11650	11650	11650	0
193	20250114	174600	204771970	11650	11650	11650	11650	0
194	20250114	174500	204771970	11650	11650	11650	11650	0
195	20250114	174400	204771970	11650	11650	11650	11650	0
196	20250114	174300	204771970	11650	11650	11650	11650	0
197	20250114	174200	204771970	11650	11650	11650	11650	0
198	20250114	174100	204771970	11650	11650	11650	11650	0
199	20250114	174000	204771970	11650	11650	11650	11650	0
200	20250114	173900	204771970	11650	11650	11650	11650	0
201	20250114	173800	204771970	11650	11650	11650	11650	0
202	20250114	173700	204771970	11650	11650	11650	11650	0
203	20250114	173600	204771970	11650	11650	11650	11650	0
204	20250114	173500	204771970	11650	11650	11650	11650	0
205	20250114	173400	204771970	11650	11650	11650	11650	0
206	20250114	173300	204771970	11650	11650	11650	11650	0
207	20250114	173200	204771970	11650	11650	11650	11650	0
208	20250114	173100	204771970	11650	11650	11650	11650	0
209	20250114	173000	204771970	11650	11650	11650	11650	0
210	20250114	172900	204771970	11650	11650	11650	11650	0
211	20250114	172800	204771970	11650	11650	11650	11650	0
212	20250114	172700	204771970	11650	11650	11650	11650	868
213	20250114	172600	204771970	11650	11650	11650	11650	0
214	20250114	172500	204771970	11650	11650	11650	11650	0
215	20250114	172400	204771970	11650	11650	11650	11650	0
216	20250114	172300	204771970	11650	11650	11650	11650	0
217	20250114	172200	204771970	11650	11650	11650	11650	0
218	20250114	172100	204771970	11650	11650	11650	11650	0
219	20250114	172000	204771970	11650	11650	11650	11650	0
220	20250114	171900	204771970	11650	11650	11650	11650	0
221	20250114	171800	204771970	11650	11650	11650	11650	0
222	20250114	171700	204771970	11650	11650	11650	11650	0
223	20250114	171600	204771970	11650	11650	11650	11650	0
224	20250114	171500	204771970	11650	11650	11650	11650	0
225	20250114	171400	204771970	11650	11650	11650	11650	0
226	20250114	171300	204771970	11650	11650	11650	11650	0
227	20250114	171200	204771970	11650	11650	11650	11650	0
228	20250114	171100	204771970	11650	11650	11650	11650	0
229	20250114	171000	204771970	11650	11650	11650	11650	0
230	20250114	170900	204771970	11650	11650	11650	11650	0
231	20250114	170800	204771970	11650	11650	11650	11650	0
232	20250114	170700	204771970	11650	11650	11650	11650	0
233	20250114	170600	204771970	11650	11650	11650	11650	0
234	20250114	170500	204771970	11650	11650	11650	11650	0
235	20250114	170400	204771970	11650	11650	11650	11650	0
236	20250114	170300	204771970	11650	11650	11650	11650	0
237	20250114	170200	204771970	11650	11650	11650	11650	0
238	20250114	170100	204771970	11650	11650	11650	11650	0
239	20250114	170000	204771970	11650	11650	11650	11650	0
240	20250114	165900	204771970	11650	11650	11650	11650	0
241	20250114	165800	204771970	11650	11650	11650	11650	0
242	20250114	165700	204771970	11650	11650	11650	11650	868
243	20250114	165600	204771970	11650	11650	11650	11650	0
244	20250114	165500	204771970	11650	11650	11650	11650	0
245	20250114	165400	204771970	11650	11650	11650	11650	0
246	20250114	165300	204771970	11650	11650	11650	11650	0
247	20250114	165200	204771970	11650	11650	11650	11650	0
248	20250114	165100	204771970	11650	11650	11650	11650	0
249	20250114	165000	204771970	11650	11650	11650	11650	0
250	20250114	164900	204771970	11650	11650	11650	11650	0
251	20250114	164800	204771970	11650	11650	11650	11650	0
252	20250114	164700	204771970	11650	11650	11650	11650	0
253	20250114	164600	204771970	11650	11650	11650	11650	0
254	20250114	164500	204771970	11650	11650	11650	11650	0
255	20250114	164400	204771970	11650	11650	11650	11650	0
256	20250114	164300	204771970	11650	11650	11650	11650	0
257	20250114	164200	204771970	11650	11650	11650	11650	0
258	20250114	164100	204771970	11650	11650	11650	11650	0
259	20250114	164000	204771970	11650	11650	11650	11650	0
260	20250114	163900	204771970	11650	11650	11650	11650	0
261	20250114	163800	204771970	11650	11650	11650	11650	0
262	20250114	163700	204771970	11650	11650	11650	11650	0
263	20250114	163600	204771970	11650	11650	11650	11650	0
264	20250114	163500	204771970	11650	11650	11650	11650	0
265	20250114	163400	204771970	11650	11650	11650	11650	0
266	20250114	163300	204771970	11650	11650	11650	11650	0
267	20250114	163200	204771970	11650	11650	11650	11650	0
268	20250114	163100	204771970	11650	11650	11650	11650	0
269	20250114	163000	204771970	11650	11650	11650	11650	0
270	20250114	162900	204771970	11650	11650	11650	11650	0
271	20250114	162800	204771970	11650	11650	11650	11650	0
272	20250114	162700	204771970	11650	11650	11650	11650	868
273	20250114	162600	204771970	11650	11650	11650	11650	0
274	20250114	162500	204771970	11650	11650	11650	11650	0
275	20250114	162400	204771970	11650	11650	11650	11650	0
276	20250114	162300	204771970	11650	11650	11650	11650	0
277	20250114	162200	204771970	11650	11650	11650	11650	0
278	20250114	162100	204771970	11650	11650	11650	11650	0
279	20250114	162000	204771970	11650	11650	11650	11650	0
280	20250114	161900	204771970	11650	11650	11650	11650	0
281	20250114	161800	204771970	11650	11650	11650	11650	0
282	20250114	161700	204771970	11650	11650	11650	11650	0
283	20250114	161600	204771970	11650	11650	11650	11650	0
284	20250114	161500	204771970	11650	11650	11650	11650	0
285	20250114	161400	204771970	11650	11650	11650	11650	0
286	20250114	161300	204771970	11650	11650	11650	11650	0
287	20250114	161200	204771970	11650	11650	11650	11650	0
288	20250114	161100	204771970	11650	11650	11650	11650	0
289	20250114	161000	204771970	11650	11650	11650	11650	0
290	20250114	160900	204771970	11650	11650	11650	11650	0
291	20250114	160800	204771970	11650	11650	11650	11650	0
292	20250114	160700	204771970	11650	11650	11650	11650	0
293	20250114	160600	204771970	11650	11650	11650	11650	0
294	20250114	160500	204771970	11650	11650	11650	11650	0
295	20250114	160400	204771970	11650	11650	11650	11650	0
296	20250114	160300	204771970	11650	11650	11650	11650	0
297	20250114	160200	204771970	11650	11650	11650	11650	0
298	20250114	160100	204771970	11650	11650	11650	11650	0
299	20250114	160000	204771970	11650	11650	11650	11650	0
300	20250114	155900	204771970	11650	11650	11650	11650	0
301	20250114	155800	204771970	11650	11650	11650	11650	0
302	20250114	155700	204771970	11650	11650	11650	11650	868
303	20250114	155600	204771970	11650	11650	11650	11650	0
304	20250114	155500	204771970	11650	11650	11650	11650	0
305	20250114	155400	204771970	11650	11650	11650	11650	0
306	20250114	155300	204771970	11650	11650	11650	11650	0
307	20250114	155200	204771970	11650	11650	11650	11650	0
308	20250114	155100	204771970	11650	11650	11650	11650	0
309	20250114	155000	204771970	11650	11650	11650	11650	0
310	20250114	154900	204771970	11650	11650	11650	11650	0
311	20250114	154800	204771970	11650	11650	11650	11650	0
312	20250114	154700	204771970	11650	11650	11650	11650	0
313	20250114	154600	204771970	11650	11650	11650	11650	0
314	20250114	154500	204771970	11650	11650	11650	11650	0
315	20250114	154400	204771970	11650	11650	11650	11650	0
316	20250114	154300	204771970	11650	11650	11650	11650	0
317	20250114	154200	204771970	11650	11650	11650	11650	0
318	20250114	154100	204771970	11650	11650	11650	11650	0
319	20250114	154000	204771970	11650	11650	11650	11650	0
320	20250114	153900	204771970	11650	11650	11650	11650	0
321	20250114	153800	204771970	11650	11650	11650	11650	0
322	20250114	153700	204771970	11650	11650	11650	11650	0
323	20250114	153600	204771970	11650	11650	11650	11650	0
324	20250114	153500	204771970	11650	11650	11650	11650	0
325	20250114	153400	204771970	11650	11650	11650	11650	0
326	20250114	153300	204771970	11650	11650	11650	11650	0
327	20250114	153200	204771970	11650	11650	11650	11650	0
328	20250114	153100	204771970	11650	11650	11650	11650	0
329	20250114	153000	204771970	11650	11650	11650	11650	868
330	20250114	152900	194659770	11650	11650	11650	11650	0
331	20250114	152800	194659770	11650	11650	11650	11650	0
332	20250114	152700	194659770	11650	11650	11650	11650	0
333	20250114	152600	194659770	11650	11650	11650	11650	0
334	20250114	152500	194659770	11650	11650	11650	11650	0
335	20250114	152400	194659770	11650	11650	11650	11650	0
336	20250114	152300	194659770	11650	11650	11650	11650	0
337	20250114	152200	194659770	11650	11650	11650	11650	0
338	20250114	152100	194659770	11650	11650	11650	11650	0
339	20250114	152000	194659770	11650	11650	11650	11650	0
340	20250114	151900	194659770	11650	11660	11660	11650	76
341	20250114	151800	193773930	11660	11660	11660	11660	0
342	20250114	151700	193773930	11660	11660	11660	11660	0
343	20250114	151600	193773930	11660	11660	11660	11660	0
344	20250114	151500	193773930	11660	11680	11680	11660	108
345	20250114	151400	192513770	11680	11710	11710	11680	1126
346	20250114	151300	179339880	11710	11710	11710	11710	1
347	20250114	151200	179328170	11720	11710	11720	11710	19
348	20250114	151100	179105500	11700	11700	11700	11700	1
349	20250114	151000	179093800	11690	11700	11700	11690	10
350	20250114	150900	178976890	11700	11700	11710	11700	13
351	20250114	150800	178824780	11730	11730	11730	11730	0
352	20250114	150700	178824780	11730	11730	11730	11730	0
353	20250114	150600	178824780	11730	11710	11730	11670	1688
354	20250114	150500	159114190	11700	11710	11710	11690	63
355	20250114	150400	158376850	11730	11730	11730	11730	1
356	20250114	150300	158365120	11730	11740	11740	11730	73
357	20250114	150200	157508780	11730	11720	11730	11720	111
358	20250114	150100	156207610	11710	11710	11710	11710	20
359	20250114	150000	155973410	11710	11710	11710	11710	0
360	20250114	145900	155973410	11710	11710	11710	11710	0
361	20250114	145800	155973410	11710	11710	11710	11710	0
362	20250114	145700	155973410	11710	11710	11710	11710	0
363	20250114	145600	155973410	11710	11710	11710	11710	1
364	20250114	145500	155961700	11710	11710	11710	11710	0
365	20250114	145400	155961700	11710	11710	11710	11710	26
366	20250114	145300	155657240	11720	11720	11720	11720	0
367	20250114	145200	155657240	11720	11710	11720	11710	158
368	20250114	145100	153805740	11710	11710	11710	11710	0
369	20250114	145000	153805740	11710	11690	11710	11690	297
370	20250114	144900	150329310	11700	11700	11700	11700	0
371	20250114	144800	150329310	11700	11680	11700	11680	803
372	20250114	144700	140944920	11660	11660	11660	11660	100
373	20250114	144600	139778920	11660	11660	11660	11660	2
374	20250114	144500	139755600	11660	11660	11660	11660	4
375	20250114	144400	139708960	11660	11660	11660	11660	11
376	20250114	144300	139580700	11660	11660	11660	11660	0
377	20250114	144200	139580700	11660	11660	11660	11660	0
378	20250114	144100	139580700	11660	11670	11670	11660	16
379	20250114	144000	139394130	11680	11680	11680	11680	37
380	20250114	143900	138961970	11680	11680	11680	11680	0
381	20250114	143800	138961970	11680	11680	11680	11680	0
382	20250114	143700	138961970	11680	11670	11680	11670	27
383	20250114	143600	138646780	11660	11660	11660	11660	0
384	20250114	143500	138646780	11660	11660	11660	11660	0
385	20250114	143400	138646780	11660	11660	11660	11660	0
386	20250114	143300	138646780	11660	11660	11660	11660	0
387	20250114	143200	138646780	11660	11660	11660	11660	6
388	20250114	143100	138576820	11670	11670	11670	11670	10
389	20250114	143000	138460120	11670	11670	11670	11670	0
390	20250114	142900	138460120	11670	11670	11670	11670	0
391	20250114	142800	138460120	11670	11670	11670	11670	0
392	20250114	142700	138460120	11670	11670	11670	11670	33
393	20250114	142600	138075010	11660	11660	11660	11660	0
394	20250114	142500	138075010	11660	11660	11660	11660	0
395	20250114	142400	138075010	11660	11660	11660	11660	7
396	20250114	142300	137993390	11670	11670	11670	11670	0
397	20250114	142200	137993390	11670	11670	11670	11670	0
398	20250114	142100	137993390	11670	11670	11670	11670	0
399	20250114	142000	137993390	11670	11670	11670	11670	0
400	20250114	141900	137993390	11670	11650	11670	11650	6
401	20250114	141800	137923470	11650	11650	11650	11650	42
402	20250114	141700	137434170	11650	11670	11670	11650	244
403	20250114	141600	134588690	11660	11660	11660	11660	0
404	20250114	141500	134588690	11660	11660	11660	11660	0
405	20250114	141400	134588690	11660	11660	11660	11660	0
406	20250114	141300	134588690	11660	11660	11660	11660	11
407	20250114	141200	134460430	11670	11670	11670	11670	0
408	20250114	141100	134460430	11670	11670	11670	11670	0
409	20250114	141000	134460430	11670	11670	11670	11670	0
410	20250114	140900	134460430	11670	11670	11670	11670	0
411	20250114	140800	134460430	11670	11670	11670	11670	1
412	20250114	140700	134448760	11650	11650	11650	11650	0
413	20250114	140600	134448760	11650	11650	11650	11650	1
414	20250114	140500	134437110	11650	11650	11650	11650	10
415	20250114	140400	134320610	11680	11680	11680	11680	0
416	20250114	140300	134320610	11680	11680	11680	11680	15
417	20250114	140200	134145410	11680	11680	11680	11680	6
418	20250114	140100	134075330	11680	11680	11680	11680	0
419	20250114	140000	134075330	11680	11680	11680	11680	0
420	20250114	135900	134075330	11680	11680	11680	11680	8
421	20250114	135800	133981890	11660	11660	11660	11660	5
422	20250114	135700	133923590	11660	11660	11660	11660	0
423	20250114	135600	133923590	11660	11660	11660	11660	0
424	20250114	135500	133923590	11660	11660	11660	11660	0
425	20250114	135400	133923590	11660	11660	11660	11660	0
426	20250114	135300	133923590	11660	11660	11660	11660	1
427	20250114	135200	133911930	11680	11680	11680	11680	0
428	20250114	135100	133911930	11680	11680	11680	11680	0
429	20250114	135000	133911930	11680	11680	11680	11680	0
430	20250114	134900	133911930	11680	11690	11690	11680	237
431	20250114	134800	131143260	11690	11690	11690	11690	9
432	20250114	134700	131038050	11690	11690	11690	11690	0
433	20250114	134600	131038050	11690	11690	11690	11690	0
434	20250114	134500	131038050	11690	11690	11690	11690	0
435	20250114	134400	131038050	11690	11690	11690	11690	4
436	20250114	134300	130991290	11690	11680	11690	11680	22
437	20250114	134200	130734120	11680	11680	11680	11680	94
438	20250114	134100	129636200	11680	11680	11680	11680	0
439	20250114	134000	129636200	11680	11680	11680	11680	91
440	20250114	133900	128573320	11680	11680	11680	11680	5
441	20250114	133800	128514920	11690	11680	11690	11680	31
442	20250114	133700	128152560	11680	11670	11680	11670	176
443	20250114	133600	126096910	11670	11670	11670	11670	31
444	20250114	133500	125735140	11650	11650	11650	11650	0
445	20250114	133400	125735140	11650	11650	11650	11650	73
446	20250114	133300	124884690	11640	11640	11640	11640	0
447	20250114	133200	124884690	11640	11640	11640	11640	0
448	20250114	133100	124884690	11640	11640	11640	11640	0
449	20250114	133000	124884690	11640	11640	11640	11640	0
450	20250114	132900	124884690	11640	11640	11640	11640	12
451	20250114	132800	124745010	11640	11640	11640	11640	0
452	20250114	132700	124745010	11640	11640	11640	11640	1
453	20250114	132600	124733370	11640	11640	11640	11640	0
454	20250114	132500	124733370	11640	11640	11640	11640	0
455	20250114	132400	124733370	11640	11630	11640	11630	40
456	20250114	132300	124268030	11630	11630	11630	11630	6
457	20250114	132200	124198250	11630	11630	11630	11630	0
458	20250114	132100	124198250	11630	11630	11630	11630	3
459	20250114	132000	124163360	11630	11630	11630	11630	0
460	20250114	131900	124163360	11630	11630	11630	11630	0
461	20250114	131800	124163360	11630	11630	11630	11630	0
462	20250114	131700	124163360	11630	11630	11630	11630	30
463	20250114	131600	123814460	11620	11620	11620	11620	0
464	20250114	131500	123814460	11620	11620	11620	11620	0
465	20250114	131400	123814460	11620	11610	11620	11610	23
466	20250114	131300	123547420	11610	11610	11610	11610	0
467	20250114	131200	123547420	11610	11610	11610	11610	0
468	20250114	131100	123547420	11610	11610	11610	11610	0
469	20250114	131000	123547420	11610	11610	11610	11610	1
470	20250114	130900	123535810	11610	11610	11610	11610	11
471	20250114	130800	123408100	11610	11610	11610	11610	0
472	20250114	130700	123408100	11610	11610	11610	11610	6
473	20250114	130600	123338440	11610	11610	11610	11610	20
474	20250114	130500	123106240	11630	11630	11630	11630	5
475	20250114	130400	123048090	11610	11610	11610	11610	10
476	20250114	130300	122931990	11610	11610	11610	11610	0
477	20250114	130200	122931990	11610	11610	11610	11610	0
478	20250114	130100	122931990	11610	11610	11610	11610	0
479	20250114	130000	122931990	11610	11610	11610	11610	29
480	20250114	125900	122595300	11580	11580	11580	11580	0
481	20250114	125800	122595300	11580	11580	11580	11580	0
482	20250114	125700	122595300	11580	11580	11580	11580	0
483	20250114	125600	122595300	11580	11580	11580	11580	0
484	20250114	125500	122595300	11580	11580	11580	11580	0
485	20250114	125400	122595300	11580	11580	11580	11580	0
486	20250114	125300	122595300	11580	11580	11580	11580	0
487	20250114	125200	122595300	11580	11580	11580	11580	40
488	20250114	125100	122132100	11580	11580	11580	11580	0
489	20250114	125000	122132100	11580	11580	11580	11580	10
490	20250114	124900	122016300	11580	11580	11580	11580	0
491	20250114	124800	122016300	11580	11580	11580	11580	0
492	20250114	124700	122016300	11580	11580	11580	11580	0
493	20250114	124600	122016300	11580	11580	11580	11580	0
494	20250114	124500	122016300	11580	11580	11580	11580	0
495	20250114	124400	122016300	11580	11580	11580	11580	0
496	20250114	124300	122016300	11580	11580	11580	11580	0
497	20250114	124200	122016300	11580	11580	11580	11580	0
498	20250114	124100	122016300	11580	11580	11580	11580	0
499	20250114	124000	122016300	11580	11580	11580	11580	0
500	20250114	123900	122016300	11580	11580	11580	11580	10
501	20250114	123800	121900500	11580	11580	11580	11580	0
502	20250114	123700	121900500	11580	11580	11580	11580	0
503	20250114	123600	121900500	11580	11580	11580	11580	0
504	20250114	123500	121900500	11580	11580	11580	11580	0
505	20250114	123400	121900500	11580	11580	11580	11580	0
506	20250114	123300	121900500	11580	11580	11580	11580	0
507	20250114	123200	121900500	11580	11580	11580	11580	0
508	20250114	123100	121900500	11580	11580	11580	11580	0
509	20250114	123000	121900500	11580	11580	11580	11580	21
510	20250114	122900	121657320	11580	11580	11580	11580	0
511	20250114	122800	121657320	11580	11580	11580	11580	37
512	20250114	122700	121228860	11580	11580	11580	11580	0
513	20250114	122600	121228860	11580	11580	11580	11580	0
514	20250114	122500	121228860	11580	11580	11580	11580	0
515	20250114	122400	121228860	11580	11580	11580	11580	0
516	20250114	122300	121228860	11580	11580	11580	11580	0
517	20250114	122200	121228860	11580	11560	11580	11560	315
518	20250114	122100	117584360	11560	11560	11560	11560	0
519	20250114	122000	117584360	11560	11560	11560	11560	0
520	20250114	121900	117584360	11560	11560	11560	11560	0
521	20250114	121800	117584360	11560	11560	11560	11560	0
522	20250114	121700	117584360	11560	11550	11560	11550	5
523	20250114	121600	117526580	11550	11550	11550	11550	0
524	20250114	121500	117526580	11550	11550	11550	11550	0
525	20250114	121400	117526580	11550	11550	11550	11550	8
526	20250114	121300	117434180	11550	11550	11550	11550	0
527	20250114	121200	117434180	11550	11550	11550	11550	1
528	20250114	121100	117422630	11550	11550	11550	11550	0
529	20250114	121000	117422630	11550	11550	11550	11550	0
530	20250114	120900	117422630	11550	11550	11550	11550	0
531	20250114	120800	117422630	11550	11550	11550	11550	0
532	20250114	120700	117422630	11550	11550	11550	11550	0
533	20250114	120600	117422630	11550	11550	11550	11550	83
534	20250114	120500	116463980	11510	11510	11510	11510	0
535	20250114	120400	116463980	11510	11510	11510	11510	160
536	20250114	120300	114622380	11550	11550	11550	11550	0
537	20250114	120200	114622380	11550	11550	11550	11550	0
538	20250114	120100	114622380	11550	11550	11550	11550	0
539	20250114	120000	114622380	11550	11550	11550	11550	0
540	20250114	115900	114622380	11550	11550	11550	11550	0
541	20250114	115800	114622380	11550	11540	11550	11540	157
542	20250114	115700	112810530	11530	11530	11530	11530	503
543	20250114	115600	107010940	11530	11530	11530	11530	18
544	20250114	115500	106803400	11510	11510	11510	11510	200
545	20250114	115400	104501400	11510	11510	11510	11510	0
546	20250114	115300	104501400	11510	11510	11510	11510	10
547	20250114	115200	104386300	11530	11530	11530	11530	0
548	20250114	115100	104386300	11530	11530	11530	11530	0
549	20250114	115000	104386300	11530	11530	11530	11530	5
550	20250114	114900	104328650	11530	11530	11530	11530	20
551	20250114	114800	104098050	11530	11530	11530	11530	60
552	20250114	114700	103406250	11510	11510	11510	11510	41
553	20250114	114600	102934340	11510	11510	11510	11510	0
554	20250114	114500	102934340	11510	11510	11510	11510	2
555	20250114	114400	102911320	11510	11510	11510	11510	0
556	20250114	114300	102911320	11510	11510	11510	11510	0
557	20250114	114200	102911320	11510	11530	11530	11510	3
558	20250114	114100	102876750	11530	11530	11530	11530	0
559	20250114	114000	102876750	11530	11530	11530	11530	0
560	20250114	113900	102876750	11530	11530	11530	11530	0
561	20250114	113800	102876750	11530	11530	11530	11530	0
562	20250114	113700	102876750	11530	11530	11530	11530	0
563	20250114	113600	102876750	11530	11530	11530	11530	0
564	20250114	113500	102876750	11530	11530	11530	11530	20
565	20250114	113400	102646150	11520	11520	11520	11520	20
566	20250114	113300	102415750	11520	11520	11520	11520	5
567	20250114	113200	102358150	11510	11510	11510	11510	200
568	20250114	113100	100056150	11510	11510	11510	11510	0
569	20250114	113000	100056150	11510	11510	11510	11510	20
570	20250114	112900	99825950	11500	11500	11500	11500	0
571	20250114	112800	99825950	11500	11500	11500	11500	0
572	20250114	112700	99825950	11500	11500	11500	11500	0
573	20250114	112600	99825950	11500	11500	11500	11500	0
574	20250114	112500	99825950	11500	11500	11500	11500	0
575	20250114	112400	99825950	11500	11500	11500	11500	0
576	20250114	112300	99825950	11500	11500	11500	11500	0
577	20250114	112200	99825950	11500	11500	11500	11500	0
578	20250114	112100	99825950	11500	11500	11500	11500	0
579	20250114	112000	99825950	11500	11500	11500	11500	0
580	20250114	111900	99825950	11500	11500	11500	11500	0
581	20250114	111800	99825950	11500	11500	11500	11500	0
582	20250114	111700	99825950	11500	11500	11500	11500	100
583	20250114	111600	98675950	11500	11500	11500	11500	16
584	20250114	111500	98491950	11560	11560	11560	11560	2
585	20250114	111400	98468830	11580	11580	11580	11580	1
586	20250114	111300	98457250	11560	11560	11560	11560	0
587	20250114	111200	98457250	11560	11560	11560	11560	100
588	20250114	111100	97301250	11560	11560	11560	11560	90
589	20250114	111000	96260850	11560	11560	11560	11560	100
590	20250114	110900	95104850	11560	11560	11560	11560	0
591	20250114	110800	95104850	11560	11560	11560	11560	0
592	20250114	110700	95104850	11560	11560	11560	11560	0
593	20250114	110600	95104850	11560	11560	11560	11560	13
594	20250114	110500	94954570	11580	11550	11580	11480	1001
595	20250114	110400	83435240	11580	11580	11580	11580	0
596	20250114	110300	83435240	11580	11580	11580	11580	0
597	20250114	110200	83435240	11580	11580	11580	11580	0
598	20250114	110100	83435240	11580	11580	11580	11580	0
599	20250114	110000	83435240	11580	11580	11580	11580	40
600	20250114	105900	82972040	11580	11580	11580	11580	0
601	20250114	105800	82972040	11580	11580	11580	11580	0
602	20250114	105700	82972040	11580	11580	11580	11580	0
603	20250114	105600	82972040	11580	11580	11580	11580	0
604	20250114	105500	82972040	11580	11580	11580	11580	0
605	20250114	105400	82972040	11580	11580	11580	11580	0
606	20250114	105300	82972040	11580	11580	11580	11580	0
607	20250114	105200	82972040	11580	11580	11580	11580	19
608	20250114	105100	82752020	11580	11580	11580	11580	15
609	20250114	105000	82578320	11580	11540	11580	11510	569
610	20250114	104900	76023690	11550	11550	11550	11550	5
611	20250114	104800	75965940	11550	11550	11550	11550	35
612	20250114	104700	75561690	11550	11550	11550	11550	5
613	20250114	104600	75503940	11550	11550	11550	11550	0
614	20250114	104500	75503940	11550	11550	11550	11550	0
615	20250114	104400	75503940	11550	11550	11550	11550	211
616	20250114	104300	73066890	11550	11550	11550	11550	0
617	20250114	104200	73066890	11550	11550	11550	11550	0
618	20250114	104100	73066890	11550	11570	11570	11550	181
619	20250114	104000	70976260	11570	11570	11570	11570	0
620	20250114	103900	70976260	11570	11570	11570	11570	0
621	20250114	103800	70976260	11570	11570	11570	11570	0
622	20250114	103700	70976260	11570	11570	11570	11570	0
623	20250114	103600	70976260	11570	11570	11570	11570	0
624	20250114	103500	70976260	11570	11570	11570	11570	0
625	20250114	103400	70976260	11570	11570	11570	11570	1
626	20250114	103300	70964690	11570	11570	11570	11570	122
627	20250114	103200	69553150	11550	11550	11550	11550	10
628	20250114	103100	69437650	11570	11570	11570	11570	0
629	20250114	103000	69437650	11570	11570	11570	11570	1
630	20250114	102900	69426080	11570	11570	11570	11570	34
631	20250114	102800	69032700	11570	11570	11570	11570	0
632	20250114	102700	69032700	11570	11570	11570	11570	0
633	20250114	102600	69032700	11570	11570	11570	11570	0
634	20250114	102500	69032700	11570	11580	11580	11570	303
635	20250114	102400	65526890	11580	11580	11580	11580	0
636	20250114	102300	65526890	11580	11580	11580	11580	2
637	20250114	102200	65503730	11580	11580	11580	11580	1
638	20250114	102100	65492150	11580	11580	11580	11580	0
639	20250114	102000	65492150	11580	11570	11580	11570	443
640	20250114	101900	60364380	11570	11570	11570	11570	0
641	20250114	101800	60364380	11570	11570	11570	11570	1
642	20250114	101700	60352810	11570	11570	11570	11570	11
643	20250114	101600	60225540	11580	11580	11580	11580	0
644	20250114	101500	60225540	11580	11580	11580	11580	2
645	20250114	101400	60202380	11580	11580	11580	11580	121
646	20250114	101300	58801200	11580	11580	11580	11580	0
647	20250114	101200	58801200	11580	11590	11590	11580	198
648	20250114	101100	56508200	11600	11600	11600	11600	0
649	20250114	101000	56508200	11600	11600	11600	11600	2
650	20250114	100900	56485000	11600	11600	11600	11600	0
651	20250114	100800	56485000	11600	11590	11600	11590	324
652	20250114	100700	52726790	11600	11600	11600	11600	0
653	20250114	100600	52726790	11600	11600	11600	11600	0
654	20250114	100500	52726790	11600	11590	11600	11590	21
655	20250114	100400	52483390	11590	11590	11590	11590	1
656	20250114	100300	52471800	11600	11600	11600	11600	0
657	20250114	100200	52471800	11600	11600	11600	11600	100
658	20250114	100100	51311800	11600	11600	11600	11600	0
659	20250114	100000	51311800	11600	11600	11600	11600	35
660	20250114	095900	50905800	11600	11600	11600	11600	162
661	20250114	095800	49026600	11610	11620	11620	11610	64
662	20250114	095700	48283540	11610	11610	11610	11610	0
663	20250114	095600	48283540	11610	11610	11610	11610	0
664	20250114	095500	48283540	11610	11620	11620	11610	791
665	20250114	095400	39094660	11630	11630	11630	11630	55
666	20250114	095300	38455010	11640	11640	11640	11640	26
667	20250114	095200	38152370	11650	11650	11650	11650	0
668	20250114	095100	38152370	11650	11650	11650	11650	60
669	20250114	095000	37453370	11650	11650	11650	11650	0
670	20250114	094900	37453370	11650	11650	11650	11650	0
671	20250114	094800	37453370	11650	11660	11660	11650	102
672	20250114	094700	36264970	11650	11650	11650	11650	0
673	20250114	094600	36264970	11650	11660	11660	11650	66
674	20250114	094500	35495470	11660	11660	11660	11660	0
675	20250114	094400	35495470	11660	11660	11660	11660	4
676	20250114	094300	35448830	11670	11690	11690	11670	28
677	20250114	094200	35122050	11690	11690	11690	11690	2
678	20250114	094100	35098670	11670	11670	11670	11670	0
679	20250114	094000	35098670	11670	11670	11670	11670	0
680	20250114	093900	35098670	11670	11670	11670	11670	5
681	20250114	093800	35040320	11670	11700	11700	11670	44
682	20250114	093700	34526780	11700	11710	11710	11640	215
683	20250114	093600	32015470	11700	11700	11700	11700	0
684	20250114	093500	32015470	11700	11700	11700	11700	269
685	20250114	093400	28868170	11700	11700	11700	11700	1
686	20250114	093300	28856470	11700	11640	11700	11640	26
687	20250114	093200	28553620	11670	11670	11670	11670	1
688	20250114	093100	28541950	11640	11640	11640	11640	11
689	20250114	093000	28413910	11640	11600	11640	11600	98
690	20250114	092900	27273880	11580	11580	11580	11580	0
691	20250114	092800	27273880	11580	11580	11580	11580	0
692	20250114	092700	27273880	11580	11580	11580	11580	0
693	20250114	092600	27273880	11580	11590	11590	11580	87
694	20250114	092500	26266120	11630	11630	11630	11630	0
695	20250114	092400	26266120	11630	11600	11630	11600	23
696	20250114	092300	25999260	11620	11620	11620	11620	23
697	20250114	092200	25732000	11640	11640	11640	11640	0
698	20250114	092100	25732000	11640	11640	11640	11640	0
699	20250114	092000	25732000	11640	11640	11640	11640	0
700	20250114	091900	25732000	11640	11640	11640	11640	1
701	20250114	091800	25720360	11530	11530	11530	11530	249
702	20250114	091700	22849390	11530	11540	11540	11530	135
703	20250114	091600	21291520	11570	11570	11570	11570	74
704	20250114	091500	20435340	11570	11590	11590	11570	146
705	20250114	091400	18743680	11590	11600	11600	11590	389
706	20250114	091300	14231680	11600	11600	11600	11600	0
707	20250114	091200	14231680	11600	11600	11600	11600	0
708	20250114	091100	14231680	11600	11600	11600	11600	0
709	20250114	091000	14231680	11600	11620	11620	11600	201
710	20250114	090900	11900030	11600	11600	11600	11600	137
711	20250114	090800	10310830	11600	11670	11670	11600	278
712	20250114	090700	7081260	11710	11710	11710	11700	28
713	20250114	090600	6753610	11720	11710	11720	11710	19
714	20250114	090500	6531090	11770	11770	11770	11770	1
715	20250114	090400	6519320	11780	11780	11780	11780	64
716	20250114	090300	5765400	11800	11750	11800	11750	85
717	20250114	090200	4762550	11700	11700	11700	11700	300
718	20250114	090100	1252550	11650	11650	11650	11650	1
719	20250114	090000	1240900	11600	11540	11600	11540	107