KissMeData/272550/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	210200	157634640	15600	15600	15600	15600	19
3	20250110	210100	157634640	15600	15600	15600	15600	0
4	20250110	210000	157634640	15600	15600	15600	15600	0
5	20250110	205900	157634640	15600	15600	15600	15600	0
6	20250110	205800	157634640	15600	15600	15600	15600	0
7	20250110	205700	157634640	15600	15600	15600	15600	0
8	20250110	205600	157634640	15600	15600	15600	15600	0
9	20250110	205500	157634640	15600	15600	15600	15600	0
10	20250110	205400	157634640	15600	15600	15600	15600	0
11	20250110	205300	157634640	15600	15600	15600	15600	0
12	20250110	205200	157634640	15600	15600	15600	15600	0
13	20250110	205100	157634640	15600	15600	15600	15600	0
14	20250110	205000	157634640	15600	15600	15600	15600	0
15	20250110	204900	157634640	15600	15600	15600	15600	0
16	20250110	204800	157634640	15600	15600	15600	15600	0
17	20250110	204700	157634640	15600	15600	15600	15600	0
18	20250110	204600	157634640	15600	15600	15600	15600	0
19	20250110	204500	157634640	15600	15600	15600	15600	0
20	20250110	204400	157634640	15600	15600	15600	15600	0
21	20250110	204300	157634640	15600	15600	15600	15600	0
22	20250110	204200	157634640	15600	15600	15600	15600	0
23	20250110	204100	157634640	15600	15600	15600	15600	0
24	20250110	204000	157634640	15600	15600	15600	15600	0
25	20250110	203900	157634640	15600	15600	15600	15600	0
26	20250110	203800	157634640	15600	15600	15600	15600	0
27	20250110	203700	157634640	15600	15600	15600	15600	0
28	20250110	203600	157634640	15600	15600	15600	15600	0
29	20250110	203500	157634640	15600	15600	15600	15600	0
30	20250110	203400	157634640	15600	15600	15600	15600	0
31	20250110	203300	157634640	15600	15600	15600	15600	0
32	20250110	203200	157634640	15600	15600	15600	15600	19
33	20250110	203100	157634640	15600	15600	15600	15600	0
34	20250110	203000	157634640	15600	15600	15600	15600	0
35	20250110	202900	157634640	15600	15600	15600	15600	0
36	20250110	202800	157634640	15600	15600	15600	15600	0
37	20250110	202700	157634640	15600	15600	15600	15600	0
38	20250110	202600	157634640	15600	15600	15600	15600	0
39	20250110	202500	157634640	15600	15600	15600	15600	0
40	20250110	202400	157634640	15600	15600	15600	15600	0
41	20250110	202300	157634640	15600	15600	15600	15600	0
42	20250110	202200	157634640	15600	15600	15600	15600	0
43	20250110	202100	157634640	15600	15600	15600	15600	0
44	20250110	202000	157634640	15600	15600	15600	15600	0
45	20250110	201900	157634640	15600	15600	15600	15600	0
46	20250110	201800	157634640	15600	15600	15600	15600	0
47	20250110	201700	157634640	15600	15600	15600	15600	0
48	20250110	201600	157634640	15600	15600	15600	15600	0
49	20250110	201500	157634640	15600	15600	15600	15600	0
50	20250110	201400	157634640	15600	15600	15600	15600	0
51	20250110	201300	157634640	15600	15600	15600	15600	0
52	20250110	201200	157634640	15600	15600	15600	15600	0
53	20250110	201100	157634640	15600	15600	15600	15600	0
54	20250110	201000	157634640	15600	15600	15600	15600	0
55	20250110	200900	157634640	15600	15600	15600	15600	0
56	20250110	200800	157634640	15600	15600	15600	15600	0
57	20250110	200700	157634640	15600	15600	15600	15600	0
58	20250110	200600	157634640	15600	15600	15600	15600	0
59	20250110	200500	157634640	15600	15600	15600	15600	0
60	20250110	200400	157634640	15600	15600	15600	15600	0
61	20250110	200300	157634640	15600	15600	15600	15600	0
62	20250110	200200	157634640	15600	15600	15600	15600	19
63	20250110	200100	157634640	15600	15600	15600	15600	0
64	20250110	200000	157634640	15600	15600	15600	15600	0
65	20250110	195900	157634640	15600	15600	15600	15600	0
66	20250110	195800	157634640	15600	15600	15600	15600	0
67	20250110	195700	157634640	15600	15600	15600	15600	0
68	20250110	195600	157634640	15600	15600	15600	15600	0
69	20250110	195500	157634640	15600	15600	15600	15600	0
70	20250110	195400	157634640	15600	15600	15600	15600	0
71	20250110	195300	157634640	15600	15600	15600	15600	0
72	20250110	195200	157634640	15600	15600	15600	15600	0
73	20250110	195100	157634640	15600	15600	15600	15600	0
74	20250110	195000	157634640	15600	15600	15600	15600	0
75	20250110	194900	157634640	15600	15600	15600	15600	0
76	20250110	194800	157634640	15600	15600	15600	15600	0
77	20250110	194700	157634640	15600	15600	15600	15600	0
78	20250110	194600	157634640	15600	15600	15600	15600	0
79	20250110	194500	157634640	15600	15600	15600	15600	0
80	20250110	194400	157634640	15600	15600	15600	15600	0
81	20250110	194300	157634640	15600	15600	15600	15600	0
82	20250110	194200	157634640	15600	15600	15600	15600	0
83	20250110	194100	157634640	15600	15600	15600	15600	0
84	20250110	194000	157634640	15600	15600	15600	15600	0
85	20250110	193900	157634640	15600	15600	15600	15600	0
86	20250110	193800	157634640	15600	15600	15600	15600	0
87	20250110	193700	157634640	15600	15600	15600	15600	0
88	20250110	193600	157634640	15600	15600	15600	15600	0
89	20250110	193500	157634640	15600	15600	15600	15600	0
90	20250110	193400	157634640	15600	15600	15600	15600	0
91	20250110	193300	157634640	15600	15600	15600	15600	0
92	20250110	193200	157634640	15600	15600	15600	15600	19
93	20250110	193100	157634640	15600	15600	15600	15600	0
94	20250110	193000	157634640	15600	15600	15600	15600	0
95	20250110	192900	157634640	15600	15600	15600	15600	0
96	20250110	192800	157634640	15600	15600	15600	15600	0
97	20250110	192700	157634640	15600	15600	15600	15600	0
98	20250110	192600	157634640	15600	15600	15600	15600	0
99	20250110	192500	157634640	15600	15600	15600	15600	0
100	20250110	192400	157634640	15600	15600	15600	15600	0
101	20250110	192300	157634640	15600	15600	15600	15600	0
102	20250110	192200	157634640	15600	15600	15600	15600	0
103	20250110	192100	157634640	15600	15600	15600	15600	0
104	20250110	192000	157634640	15600	15600	15600	15600	0
105	20250110	191900	157634640	15600	15600	15600	15600	0
106	20250110	191800	157634640	15600	15600	15600	15600	0
107	20250110	191700	157634640	15600	15600	15600	15600	0
108	20250110	191600	157634640	15600	15600	15600	15600	0
109	20250110	191500	157634640	15600	15600	15600	15600	0
110	20250110	191400	157634640	15600	15600	15600	15600	0
111	20250110	191300	157634640	15600	15600	15600	15600	0
112	20250110	191200	157634640	15600	15600	15600	15600	0
113	20250110	191100	157634640	15600	15600	15600	15600	0
114	20250110	191000	157634640	15600	15600	15600	15600	0
115	20250110	190900	157634640	15600	15600	15600	15600	0
116	20250110	190800	157634640	15600	15600	15600	15600	0
117	20250110	190700	157634640	15600	15600	15600	15600	0
118	20250110	190600	157634640	15600	15600	15600	15600	0
119	20250110	190500	157634640	15600	15600	15600	15600	0
120	20250110	190400	157634640	15600	15600	15600	15600	0
121	20250110	190300	157634640	15600	15600	15600	15600	0
122	20250110	190200	157634640	15600	15600	15600	15600	19
123	20250110	190100	157634640	15600	15600	15600	15600	0
124	20250110	190000	157634640	15600	15600	15600	15600	0
125	20250110	185900	157634640	15600	15600	15600	15600	0
126	20250110	185800	157634640	15600	15600	15600	15600	0
127	20250110	185700	157634640	15600	15600	15600	15600	0
128	20250110	185600	157634640	15600	15600	15600	15600	0
129	20250110	185500	157634640	15600	15600	15600	15600	0
130	20250110	185400	157634640	15600	15600	15600	15600	0
131	20250110	185300	157634640	15600	15600	15600	15600	0
132	20250110	185200	157634640	15600	15600	15600	15600	0
133	20250110	185100	157634640	15600	15600	15600	15600	0
134	20250110	185000	157634640	15600	15600	15600	15600	0
135	20250110	184900	157634640	15600	15600	15600	15600	0
136	20250110	184800	157634640	15600	15600	15600	15600	0
137	20250110	184700	157634640	15600	15600	15600	15600	0
138	20250110	184600	157634640	15600	15600	15600	15600	0
139	20250110	184500	157634640	15600	15600	15600	15600	0
140	20250110	184400	157634640	15600	15600	15600	15600	0
141	20250110	184300	157634640	15600	15600	15600	15600	0
142	20250110	184200	157634640	15600	15600	15600	15600	0
143	20250110	184100	157634640	15600	15600	15600	15600	0
144	20250110	184000	157634640	15600	15600	15600	15600	0
145	20250110	183900	157634640	15600	15600	15600	15600	0
146	20250110	183800	157634640	15600	15600	15600	15600	0
147	20250110	183700	157634640	15600	15600	15600	15600	0
148	20250110	183600	157634640	15600	15600	15600	15600	0
149	20250110	183500	157634640	15600	15600	15600	15600	0
150	20250110	183400	157634640	15600	15600	15600	15600	0
151	20250110	183300	157634640	15600	15600	15600	15600	0
152	20250110	183200	157634640	15600	15600	15600	15600	19
153	20250110	183100	157634640	15600	15600	15600	15600	0
154	20250110	183000	157634640	15600	15600	15600	15600	0
155	20250110	182900	157634640	15600	15600	15600	15600	0
156	20250110	182800	157634640	15600	15600	15600	15600	0
157	20250110	182700	157634640	15600	15600	15600	15600	0
158	20250110	182600	157634640	15600	15600	15600	15600	0
159	20250110	182500	157634640	15600	15600	15600	15600	0
160	20250110	182400	157634640	15600	15600	15600	15600	0
161	20250110	182300	157634640	15600	15600	15600	15600	0
162	20250110	182200	157634640	15600	15600	15600	15600	0
163	20250110	182100	157634640	15600	15600	15600	15600	0
164	20250110	182000	157634640	15600	15600	15600	15600	0
165	20250110	181900	157634640	15600	15600	15600	15600	0
166	20250110	181800	157634640	15600	15600	15600	15600	0
167	20250110	181700	157634640	15600	15600	15600	15600	0
168	20250110	181600	157634640	15600	15600	15600	15600	0
169	20250110	181500	157634640	15600	15600	15600	15600	0
170	20250110	181400	157634640	15600	15600	15600	15600	0
171	20250110	181300	157634640	15600	15600	15600	15600	0
172	20250110	181200	157634640	15600	15600	15600	15600	0
173	20250110	181100	157634640	15600	15600	15600	15600	0
174	20250110	181000	157634640	15600	15600	15600	15600	0
175	20250110	180900	157634640	15600	15600	15600	15600	0
176	20250110	180800	157634640	15600	15600	15600	15600	0
177	20250110	180700	157634640	15600	15600	15600	15600	0
178	20250110	180600	157634640	15600	15600	15600	15600	0
179	20250110	180500	157634640	15600	15600	15600	15600	0
180	20250110	180400	157634640	15600	15600	15600	15600	0
181	20250110	180300	157634640	15600	15600	15600	15600	0
182	20250110	180200	157634640	15600	15600	15600	15600	19
183	20250110	180100	157634640	15600	15600	15600	15600	0
184	20250110	180000	157634640	15600	15600	15600	15600	0
185	20250110	175900	157634640	15600	15600	15600	15600	0
186	20250110	175800	157634640	15600	15600	15600	15600	0
187	20250110	175700	157634640	15600	15600	15600	15600	0
188	20250110	175600	157634640	15600	15600	15600	15600	0
189	20250110	175500	157634640	15600	15600	15600	15600	0
190	20250110	175400	157634640	15600	15600	15600	15600	0
191	20250110	175300	157634640	15600	15600	15600	15600	0
192	20250110	175200	157634640	15600	15600	15600	15600	0
193	20250110	175100	157634640	15600	15600	15600	15600	0
194	20250110	175000	157634640	15600	15600	15600	15600	0
195	20250110	174900	157634640	15600	15600	15600	15600	0
196	20250110	174800	157634640	15600	15600	15600	15600	0
197	20250110	174700	157634640	15600	15600	15600	15600	0
198	20250110	174600	157634640	15600	15600	15600	15600	0
199	20250110	174500	157634640	15600	15600	15600	15600	0
200	20250110	174400	157634640	15600	15600	15600	15600	0
201	20250110	174300	157634640	15600	15600	15600	15600	0
202	20250110	174200	157634640	15600	15600	15600	15600	0
203	20250110	174100	157634640	15600	15600	15600	15600	0
204	20250110	174000	157634640	15600	15600	15600	15600	0
205	20250110	173900	157634640	15600	15600	15600	15600	0
206	20250110	173800	157634640	15600	15600	15600	15600	0
207	20250110	173700	157634640	15600	15600	15600	15600	0
208	20250110	173600	157634640	15600	15600	15600	15600	0
209	20250110	173500	157634640	15600	15600	15600	15600	0
210	20250110	173400	157634640	15600	15600	15600	15600	0
211	20250110	173300	157634640	15600	15600	15600	15600	0
212	20250110	173200	157634640	15600	15600	15600	15600	19
213	20250110	173100	157634640	15600	15600	15600	15600	0
214	20250110	173000	157634640	15600	15600	15600	15600	0
215	20250110	172900	157634640	15600	15600	15600	15600	0
216	20250110	172800	157634640	15600	15600	15600	15600	0
217	20250110	172700	157634640	15600	15600	15600	15600	0
218	20250110	172600	157634640	15600	15600	15600	15600	0
219	20250110	172500	157634640	15600	15600	15600	15600	0
220	20250110	172400	157634640	15600	15600	15600	15600	0
221	20250110	172300	157634640	15600	15600	15600	15600	0
222	20250110	172200	157634640	15600	15600	15600	15600	0
223	20250110	172100	157634640	15600	15600	15600	15600	0
224	20250110	172000	157634640	15600	15600	15600	15600	0
225	20250110	171900	157634640	15600	15600	15600	15600	0
226	20250110	171800	157634640	15600	15600	15600	15600	0
227	20250110	171700	157634640	15600	15600	15600	15600	0
228	20250110	171600	157634640	15600	15600	15600	15600	0
229	20250110	171500	157634640	15600	15600	15600	15600	0
230	20250110	171400	157634640	15600	15600	15600	15600	0
231	20250110	171300	157634640	15600	15600	15600	15600	0
232	20250110	171200	157634640	15600	15600	15600	15600	0
233	20250110	171100	157634640	15600	15600	15600	15600	0
234	20250110	171000	157634640	15600	15600	15600	15600	0
235	20250110	170900	157634640	15600	15600	15600	15600	0
236	20250110	170800	157634640	15600	15600	15600	15600	0
237	20250110	170700	157634640	15600	15600	15600	15600	0
238	20250110	170600	157634640	15600	15600	15600	15600	0
239	20250110	170500	157634640	15600	15600	15600	15600	0
240	20250110	170400	157634640	15600	15600	15600	15600	0
241	20250110	170300	157634640	15600	15600	15600	15600	0
242	20250110	170200	157634640	15600	15600	15600	15600	19
243	20250110	170100	157634640	15600	15600	15600	15600	0
244	20250110	170000	157634640	15600	15600	15600	15600	0
245	20250110	165900	157634640	15600	15600	15600	15600	0
246	20250110	165800	157634640	15600	15600	15600	15600	0
247	20250110	165700	157634640	15600	15600	15600	15600	0
248	20250110	165600	157634640	15600	15600	15600	15600	0
249	20250110	165500	157634640	15600	15600	15600	15600	0
250	20250110	165400	157634640	15600	15600	15600	15600	0
251	20250110	165300	157634640	15600	15600	15600	15600	0
252	20250110	165200	157634640	15600	15600	15600	15600	0
253	20250110	165100	157634640	15600	15600	15600	15600	0
254	20250110	165000	157634640	15600	15600	15600	15600	0
255	20250110	164900	157634640	15600	15600	15600	15600	0
256	20250110	164800	157634640	15600	15600	15600	15600	0
257	20250110	164700	157634640	15600	15600	15600	15600	0
258	20250110	164600	157634640	15600	15600	15600	15600	0
259	20250110	164500	157634640	15600	15600	15600	15600	0
260	20250110	164400	157634640	15600	15600	15600	15600	0
261	20250110	164300	157634640	15600	15600	15600	15600	0
262	20250110	164200	157634640	15600	15600	15600	15600	0
263	20250110	164100	157634640	15600	15600	15600	15600	0
264	20250110	164000	157634640	15600	15600	15600	15600	0
265	20250110	163900	157634640	15600	15600	15600	15600	0
266	20250110	163800	157634640	15600	15600	15600	15600	0
267	20250110	163700	157634640	15600	15600	15600	15600	0
268	20250110	163600	157634640	15600	15600	15600	15600	0
269	20250110	163500	157634640	15600	15600	15600	15600	0
270	20250110	163400	157634640	15600	15600	15600	15600	0
271	20250110	163300	157634640	15600	15600	15600	15600	0
272	20250110	163200	157634640	15600	15600	15600	15600	19
273	20250110	163100	157634640	15600	15600	15600	15600	0
274	20250110	163000	157634640	15600	15600	15600	15600	0
275	20250110	162900	157634640	15600	15600	15600	15600	0
276	20250110	162800	157634640	15600	15600	15600	15600	0
277	20250110	162700	157634640	15600	15600	15600	15600	0
278	20250110	162600	157634640	15600	15600	15600	15600	0
279	20250110	162500	157634640	15600	15600	15600	15600	0
280	20250110	162400	157634640	15600	15600	15600	15600	0
281	20250110	162300	157634640	15600	15600	15600	15600	0
282	20250110	162200	157634640	15600	15600	15600	15600	0
283	20250110	162100	157634640	15600	15600	15600	15600	0
284	20250110	162000	157634640	15600	15600	15600	15600	0
285	20250110	161900	157634640	15600	15600	15600	15600	0
286	20250110	161800	157634640	15600	15600	15600	15600	0
287	20250110	161700	157634640	15600	15600	15600	15600	0
288	20250110	161600	157634640	15600	15600	15600	15600	0
289	20250110	161500	157634640	15600	15600	15600	15600	0
290	20250110	161400	157634640	15600	15600	15600	15600	0
291	20250110	161300	157634640	15600	15600	15600	15600	0
292	20250110	161200	157634640	15600	15600	15600	15600	0
293	20250110	161100	157634640	15600	15600	15600	15600	0
294	20250110	161000	157634640	15600	15600	15600	15600	0
295	20250110	160900	157634640	15600	15600	15600	15600	0
296	20250110	160800	157634640	15600	15600	15600	15600	0
297	20250110	160700	157634640	15600	15600	15600	15600	0
298	20250110	160600	157634640	15600	15600	15600	15600	0
299	20250110	160500	157634640	15600	15600	15600	15600	0
300	20250110	160400	157634640	15600	15600	15600	15600	0
301	20250110	160300	157634640	15600	15600	15600	15600	0
302	20250110	160200	157634640	15600	15600	15600	15600	19
303	20250110	160100	157634640	15600	15600	15600	15600	0
304	20250110	160000	157634640	15600	15600	15600	15600	0
305	20250110	155900	157634640	15600	15600	15600	15600	0
306	20250110	155800	157634640	15600	15600	15600	15600	0
307	20250110	155700	157634640	15600	15600	15600	15600	0
308	20250110	155600	157634640	15600	15600	15600	15600	0
309	20250110	155500	157634640	15600	15600	15600	15600	0
310	20250110	155400	157634640	15600	15600	15600	15600	0
311	20250110	155300	157634640	15600	15600	15600	15600	0
312	20250110	155200	157634640	15600	15600	15600	15600	0
313	20250110	155100	157634640	15600	15600	15600	15600	0
314	20250110	155000	157634640	15600	15600	15600	15600	0
315	20250110	154900	157634640	15600	15600	15600	15600	0
316	20250110	154800	157634640	15600	15600	15600	15600	0
317	20250110	154700	157634640	15600	15600	15600	15600	0
318	20250110	154600	157634640	15600	15600	15600	15600	0
319	20250110	154500	157634640	15600	15600	15600	15600	0
320	20250110	154400	157634640	15600	15600	15600	15600	0
321	20250110	154300	157634640	15600	15600	15600	15600	0
322	20250110	154200	157634640	15600	15600	15600	15600	0
323	20250110	154100	157634640	15600	15600	15600	15600	0
324	20250110	154000	157634640	15600	15600	15600	15600	0
325	20250110	153900	157634640	15600	15600	15600	15600	0
326	20250110	153800	157634640	15600	15600	15600	15600	0
327	20250110	153700	157634640	15600	15600	15600	15600	0
328	20250110	153600	157634640	15600	15600	15600	15600	0
329	20250110	153500	157634640	15600	15600	15600	15600	0
330	20250110	153400	157634640	15600	15600	15600	15600	0
331	20250110	153300	157634640	15600	15600	15600	15600	0
332	20250110	153200	157634640	15600	15600	15600	15600	19
333	20250110	153100	157634640	15600	15600	15600	15600	0
334	20250110	153000	157634640	15600	15600	15600	15600	19
335	20250110	152900	157338240	15610	15610	15610	15610	0
336	20250110	152800	157338240	15610	15610	15610	15610	0
337	20250110	152700	157338240	15610	15610	15610	15610	0
338	20250110	152600	157338240	15610	15610	15610	15610	0
339	20250110	152500	157338240	15610	15610	15610	15610	0
340	20250110	152400	157338240	15610	15610	15610	15610	0
341	20250110	152300	157338240	15610	15610	15610	15610	0
342	20250110	152200	157338240	15610	15610	15610	15610	0
343	20250110	152100	157338240	15610	15610	15610	15610	0
344	20250110	152000	157338240	15610	15610	15610	15610	0
345	20250110	151900	157338240	15610	15610	15610	15610	0
346	20250110	151800	157338240	15610	15610	15610	15610	1
347	20250110	151700	157322630	15570	15600	15600	15570	10
348	20250110	151600	157166870	15610	15610	15610	15610	1
349	20250110	151500	157151260	15600	15570	15600	15570	8
350	20250110	151400	157026670	15570	15570	15580	15570	21
351	20250110	151300	156699680	15570	15570	15570	15570	16
352	20250110	151200	156450560	15570	15570	15570	15570	22
353	20250110	151100	156108020	15570	15580	15580	15570	6
354	20250110	151000	156014580	15580	15560	15580	15560	17
355	20250110	150900	155749950	15560	15560	15560	15560	15
356	20250110	150800	155516550	15560	15560	15600	15560	210
357	20250110	150700	152243300	15560	15560	15560	15560	133
358	20250110	150600	150173820	15560	15570	15570	15560	11
359	20250110	150500	150002640	15570	15570	15570	15570	58
360	20250110	150400	149099580	15570	15560	15570	15560	2
361	20250110	150300	149068450	15560	15560	15560	15560	2
362	20250110	150200	149037330	15560	15570	15570	15560	26
363	20250110	150100	148632570	15570	15570	15570	15570	1
364	20250110	150000	148617000	15560	15560	15560	15560	1
365	20250110	145900	148601440	15560	15570	15570	15560	4
366	20250110	145800	148539180	15560	15560	15560	15560	1
367	20250110	145700	148523620	15560	15560	15560	15560	1
368	20250110	145600	148508060	15560	15560	15560	15560	13
369	20250110	145500	148305780	15560	15570	15570	15560	7
370	20250110	145400	148196850	15560	15560	15560	15560	10
371	20250110	145300	148041250	15560	15560	15560	15560	3
372	20250110	145200	147994570	15570	15560	15570	15560	10
373	20250110	145100	147838960	15560	15560	15570	15560	9
374	20250110	145000	147698910	15560	15560	15560	15560	12
375	20250110	144900	147512190	15560	15560	15560	15560	2
376	20250110	144800	147481070	15560	15560	15570	15560	6
377	20250110	144700	147387700	15560	15570	15570	15560	185
378	20250110	144600	144507270	15570	15570	15570	15570	11
379	20250110	144500	144336000	15570	15570	15570	15570	1
380	20250110	144400	144320430	15570	15560	15570	15560	11
381	20250110	144300	144149200	15560	15560	15560	15560	6
382	20250110	144200	144055840	15560	15560	15560	15560	2
383	20250110	144100	144024720	15570	15560	15570	15560	6
384	20250110	144000	143931350	15570	15560	15570	15560	7
385	20250110	143900	143822420	15560	15560	15560	15560	6
386	20250110	143800	143729060	15560	15560	15570	15560	8
387	20250110	143700	143604570	15560	15570	15570	15560	13
388	20250110	143600	143402280	15560	15560	15560	15560	6
389	20250110	143500	143308920	15560	15560	15560	15560	7
390	20250110	143400	143200000	15560	15560	15560	15560	3
391	20250110	143300	143153320	15570	15570	15570	15570	0
392	20250110	143200	143153320	15570	15570	15570	15570	22
393	20250110	143100	142810780	15560	15560	15560	15560	31
394	20250110	143000	142328420	15550	15550	15550	15550	63
395	20250110	142900	141348770	15550	15550	15560	15550	126
396	20250110	142800	139389150	15550	15560	15560	15550	324
397	20250110	142700	134350780	15560	15550	15560	15550	100
398	20250110	142600	132795350	15560	15570	15570	15560	288
399	20250110	142500	128312750	15570	15570	15570	15560	176
400	20250110	142400	125572850	15570	15560	15570	15560	96
401	20250110	142300	124078910	15570	15570	15570	15560	673
402	20250110	142200	113601750	15570	15580	15580	15570	51
403	20250110	142100	112807630	15570	15570	15570	15570	56
404	20250110	142000	111935710	15570	15590	15590	15570	1502
405	20250110	141900	88536930	15590	15590	15590	15590	0
406	20250110	141800	88536930	15590	15590	15590	15590	18
407	20250110	141700	88256310	15600	15600	15600	15600	1
408	20250110	141600	88240710	15590	15590	15590	15590	1
409	20250110	141500	88225120	15590	15590	15590	15590	0
410	20250110	141400	88225120	15590	15590	15590	15590	3
411	20250110	141300	88178350	15590	15590	15590	15590	15
412	20250110	141200	87944500	15590	15590	15590	15590	2
413	20250110	141100	87913320	15590	15590	15590	15590	0
414	20250110	141000	87913320	15590	15600	15600	15590	124
415	20250110	140900	85979160	15590	15590	15590	15590	1
416	20250110	140800	85963570	15590	15590	15590	15590	1
417	20250110	140700	85947980	15590	15590	15590	15590	15
418	20250110	140600	85714130	15590	15590	15590	15590	16
419	20250110	140500	85464690	15590	15590	15590	15590	9
420	20250110	140400	85324380	15590	15590	15590	15590	66
421	20250110	140300	84295440	15590	15590	15590	15590	26
422	20250110	140200	83890100	15590	15590	15590	15590	61
423	20250110	140100	82939110	15600	15610	15610	15600	416
424	20250110	140000	76449380	15610	15630	15630	15610	100
425	20250110	135900	74888280	15640	15640	15640	15640	25
426	20250110	135800	74497280	15640	15620	15640	15620	5
427	20250110	135700	74419140	15620	15620	15620	15620	1
428	20250110	135600	74403520	15610	15610	15610	15610	0
429	20250110	135500	74403520	15610	15610	15610	15610	0
430	20250110	135400	74403520	15610	15610	15610	15610	0
431	20250110	135300	74403520	15610	15610	15610	15610	1
432	20250110	135200	74387910	15610	15610	15610	15610	0
433	20250110	135100	74387910	15610	15620	15630	15610	9
434	20250110	135000	74247310	15610	15610	15610	15610	0
435	20250110	134900	74247310	15610	15610	15610	15610	0
436	20250110	134800	74247310	15610	15610	15610	15610	0
437	20250110	134700	74247310	15610	15610	15610	15610	0
438	20250110	134600	74247310	15610	15610	15610	15610	0
439	20250110	134500	74247310	15610	15610	15610	15610	2
440	20250110	134400	74216090	15620	15620	15620	15620	0
441	20250110	134300	74216090	15620	15620	15620	15620	0
442	20250110	134200	74216090	15620	15610	15620	15610	10
443	20250110	134100	74059980	15620	15620	15620	15620	2
444	20250110	134000	74028740	15610	15610	15610	15610	0
445	20250110	133900	74028740	15610	15610	15610	15610	10
446	20250110	133800	73872640	15620	15610	15620	15610	12
447	20250110	133700	73685210	15610	15610	15610	15610	2
448	20250110	133600	73653990	15620	15610	15620	15610	2
449	20250110	133500	73622760	15610	15610	15620	15610	31
450	20250110	133400	73138840	15610	15610	15610	15610	1
451	20250110	133300	73123230	15610	15600	15610	15600	120
452	20250110	133200	71250040	15600	15600	15610	15600	5
453	20250110	133100	71172030	15600	15600	15600	15600	2
454	20250110	133000	71140830	15600	15600	15600	15600	2
455	20250110	132900	71109630	15600	15600	15600	15600	3
456	20250110	132800	71062830	15600	15600	15600	15600	2
457	20250110	132700	71031630	15600	15600	15600	15600	2
458	20250110	132600	71000430	15600	15600	15600	15600	8
459	20250110	132500	70875630	15600	15600	15600	15600	0
460	20250110	132400	70875630	15600	15600	15600	15600	2
461	20250110	132300	70844430	15600	15600	15600	15600	16
462	20250110	132200	70594830	15600	15600	15600	15600	0
463	20250110	132100	70594830	15600	15600	15600	15600	42
464	20250110	132000	69939630	15600	15600	15600	15600	12
465	20250110	131900	69752430	15600	15600	15600	15600	25
466	20250110	131800	69362430	15600	15600	15600	15600	0
467	20250110	131700	69362430	15600	15600	15600	15600	91
468	20250110	131600	67942830	15590	15590	15590	15590	36
469	20250110	131500	67381590	15590	15590	15590	15590	150
470	20250110	131400	65043090	15590	15590	15590	15590	0
471	20250110	131300	65043090	15590	15590	15590	15590	32
472	20250110	131200	64544210	15610	15600	15610	15600	150
473	20250110	131100	62203540	15590	15590	15590	15590	0
474	20250110	131000	62203540	15590	15590	15590	15590	0
475	20250110	130900	62203540	15590	15590	15590	15590	0
476	20250110	130800	62203540	15590	15590	15590	15590	0
477	20250110	130700	62203540	15590	15590	15590	15590	0
478	20250110	130600	62203540	15590	15590	15590	15590	0
479	20250110	130500	62203540	15590	15590	15590	15590	0
480	20250110	130400	62203540	15590	15590	15590	15590	0
481	20250110	130300	62203540	15590	15590	15590	15590	0
482	20250110	130200	62203540	15590	15590	15590	15590	0
483	20250110	130100	62203540	15590	15590	15590	15590	0
484	20250110	130000	62203540	15590	15590	15590	15590	0
485	20250110	125900	62203540	15590	15590	15590	15590	0
486	20250110	125800	62203540	15590	15590	15590	15590	0
487	20250110	125700	62203540	15590	15590	15590	15590	0
488	20250110	125600	62203540	15590	15590	15590	15590	0
489	20250110	125500	62203540	15590	15590	15590	15590	1
490	20250110	125400	62187950	15590	15600	15600	15590	4
491	20250110	125300	62125580	15590	15590	15590	15590	0
492	20250110	125200	62125580	15590	15600	15600	15590	5
493	20250110	125100	62047620	15600	15600	15600	15590	28
494	20250110	125000	61610890	15600	15600	15600	15600	11
495	20250110	124900	61439290	15590	15590	15590	15590	3
496	20250110	124800	61392520	15590	15590	15590	15590	3
497	20250110	124700	61345750	15590	15590	15590	15590	0
498	20250110	124600	61345750	15590	15590	15590	15590	10
499	20250110	124500	61189850	15590	15590	15590	15590	0
500	20250110	124400	61189850	15590	15590	15590	15590	3
501	20250110	124300	61143080	15590	15590	15590	15590	8
502	20250110	124200	61018360	15590	15590	15590	15590	0
503	20250110	124100	61018360	15590	15590	15590	15590	6
504	20250110	124000	60924820	15590	15590	15590	15590	11
505	20250110	123900	60753330	15590	15590	15590	15590	0
506	20250110	123800	60753330	15590	15590	15590	15590	37
507	20250110	123700	60176500	15590	15600	15600	15590	10
508	20250110	123600	60020590	15600	15600	15600	15600	61
509	20250110	123500	59068990	15600	15590	15600	15590	32
510	20250110	123400	58570090	15590	15590	15590	15590	9
511	20250110	123300	58429780	15590	15590	15590	15590	0
512	20250110	123200	58429780	15590	15590	15590	15590	38
513	20250110	123100	57837360	15590	15590	15590	15590	0
514	20250110	123000	57837360	15590	15590	15590	15590	0
515	20250110	122900	57837360	15590	15590	15590	15590	48
516	20250110	122800	57089040	15590	15590	15590	15590	14
517	20250110	122700	56870780	15590	15590	15590	15590	30
518	20250110	122600	56403080	15590	15590	15590	15590	49
519	20250110	122500	55639170	15590	15600	15600	15590	423
520	20250110	122400	49043660	15600	15600	15600	15600	3
521	20250110	122300	48996860	15610	15610	15610	15610	0
522	20250110	122200	48996860	15610	15610	15610	15600	8
523	20250110	122100	48872030	15610	15610	15610	15610	19
524	20250110	122000	48575440	15610	15610	15610	15610	0
525	20250110	121900	48575440	15610	15610	15610	15610	0
526	20250110	121800	48575440	15610	15610	15610	15610	0
527	20250110	121700	48575440	15610	15610	15610	15610	0
528	20250110	121600	48575440	15610	15610	15610	15610	0
529	20250110	121500	48575440	15610	15610	15610	15610	0
530	20250110	121400	48575440	15610	15610	15610	15610	0
531	20250110	121300	48575440	15610	15610	15610	15610	0
532	20250110	121200	48575440	15610	15610	15610	15610	1
533	20250110	121100	48559830	15610	15610	15610	15610	0
534	20250110	121000	48559830	15610	15610	15610	15610	0
535	20250110	120900	48559830	15610	15610	15610	15610	3
536	20250110	120800	48513000	15620	15620	15620	15620	2
537	20250110	120700	48481760	15610	15610	15610	15610	0
538	20250110	120600	48481760	15610	15610	15610	15610	8
539	20250110	120500	48356880	15610	15610	15610	15610	0
540	20250110	120400	48356880	15610	15610	15610	15610	0
541	20250110	120300	48356880	15610	15610	15610	15610	22
542	20250110	120200	48013460	15600	15600	15600	15600	0
543	20250110	120100	48013460	15600	15600	15600	15600	0
544	20250110	120000	48013460	15600	15600	15600	15600	12
545	20250110	115900	47826260	15600	15600	15600	15600	0
546	20250110	115800	47826260	15600	15600	15600	15600	4
547	20250110	115700	47763860	15600	15600	15600	15600	21
548	20250110	115600	47436260	15600	15600	15610	15600	11
549	20250110	115500	47264590	15600	15600	15600	15600	0
550	20250110	115400	47264590	15600	15600	15610	15600	119
551	20250110	115300	45407190	15600	15600	15600	15600	1
552	20250110	115200	45391590	15600	15600	15600	15600	4
553	20250110	115100	45329190	15600	15600	15600	15600	12
554	20250110	115000	45141990	15610	15610	15610	15610	13
555	20250110	114900	44939060	15610	15600	15610	15600	94
556	20250110	114800	43471780	15600	15600	15600	15600	0
557	20250110	114700	43471780	15600	15600	15600	15600	9
558	20250110	114600	43331380	15600	15600	15600	15600	2
559	20250110	114500	43300180	15600	15600	15600	15600	3
560	20250110	114400	43253380	15600	15600	15600	15600	7
561	20250110	114300	43144180	15600	15600	15600	15600	1
562	20250110	114200	43128580	15600	15600	15600	15600	4
563	20250110	114100	43066180	15600	15600	15600	15600	2
564	20250110	114000	43034980	15600	15600	15600	15600	6
565	20250110	113900	42941380	15600	15600	15600	15600	1
566	20250110	113800	42925780	15600	15600	15600	15600	5
567	20250110	113700	42847780	15600	15600	15600	15600	2
568	20250110	113600	42816580	15600	15600	15600	15600	3
569	20250110	113500	42769780	15600	15600	15600	15600	5
570	20250110	113400	42691780	15600	15600	15600	15600	3
571	20250110	113300	42644980	15600	15600	15600	15600	4
572	20250110	113200	42582580	15600	15600	15600	15600	1
573	20250110	113100	42566980	15600	15610	15610	15600	7
574	20250110	113000	42457770	15600	15600	15600	15600	1
575	20250110	112900	42442170	15600	15600	15600	15600	4
576	20250110	112800	42379770	15600	15600	15600	15600	9
577	20250110	112700	42239370	15600	15600	15600	15600	0
578	20250110	112600	42239370	15600	15600	15600	15600	4
579	20250110	112500	42176970	15600	15600	15600	15600	7
580	20250110	112400	42067770	15600	15600	15600	15600	4
581	20250110	112300	42005370	15600	15600	15600	15600	4
582	20250110	112200	41942970	15600	15590	15600	15590	11
583	20250110	112100	41771410	15600	15590	15600	15590	15
584	20250110	112000	41537460	15600	15600	15600	15600	9
585	20250110	111900	41397060	15600	15590	15600	15590	18
586	20250110	111800	41116320	15600	15590	15600	15590	34
587	20250110	111700	40585930	15590	15590	15590	15590	11
588	20250110	111600	40414440	15590	15590	15590	15590	10
589	20250110	111500	40258540	15590	15590	15600	15590	66
590	20250110	111400	39229090	15590	15590	15590	15590	21
591	20250110	111300	38901700	15590	15590	15590	15590	3
592	20250110	111200	38854930	15590	15590	15590	15590	14
593	20250110	111100	38636670	15590	15590	15590	15590	6
594	20250110	111000	38543130	15600	15600	15600	15590	24
595	20250110	110900	38168760	15590	15590	15590	15590	8
596	20250110	110800	38044040	15590	15590	15590	15590	9
597	20250110	110700	37903730	15590	15590	15590	15590	1
598	20250110	110600	37888140	15590	15590	15590	15590	39
599	20250110	110500	37280130	15590	15590	15590	15590	15
600	20250110	110400	37046280	15590	15590	15590	15590	1
601	20250110	110300	37030690	15590	15590	15590	15590	34
602	20250110	110200	36500630	15590	15590	15590	15590	1
603	20250110	110100	36485040	15590	15590	15590	15590	4
604	20250110	110000	36422680	15590	15590	15600	15590	28
605	20250110	105900	35986150	15590	15590	15590	15590	23
606	20250110	105800	35627580	15590	15600	15600	15590	201
607	20250110	105700	32493890	15590	15590	15590	15590	8
608	20250110	105600	32369170	15590	15590	15600	15590	20
609	20250110	105500	32057270	15590	15590	15590	15590	2
610	20250110	105400	32026090	15590	15590	15590	15590	8
611	20250110	105300	31901370	15590	15590	15590	15590	13
612	20250110	105200	31698700	15590	15590	15590	15590	4
613	20250110	105100	31636340	15590	15590	15600	15590	19
614	20250110	105000	31340030	15590	15590	15590	15590	32
615	20250110	104900	30841150	15590	15590	15590	15590	41
616	20250110	104800	30201960	15590	15590	15590	15590	5
617	20250110	104700	30124010	15590	15600	15600	15590	17
618	20250110	104600	29858930	15600	15600	15600	15600	2
619	20250110	104500	29827730	15600	15600	15600	15600	14
620	20250110	104400	29609330	15600	15600	15600	15600	23
621	20250110	104300	29250530	15600	15600	15600	15600	6
622	20250110	104200	29156930	15600	15600	15600	15600	9
623	20250110	104100	29016530	15600	15600	15600	15600	5
624	20250110	104000	28938530	15600	15600	15600	15600	41
625	20250110	103900	28298930	15600	15600	15600	15600	1
626	20250110	103800	28283330	15600	15600	15600	15600	9
627	20250110	103700	28142930	15600	15600	15600	15600	19
628	20250110	103600	27846530	15600	15600	15600	15600	4
629	20250110	103500	27784130	15600	15610	15610	15600	243
630	20250110	103400	23991040	15600	15600	15600	15600	8
631	20250110	103300	23866240	15600	15600	15600	15600	12
632	20250110	103200	23679040	15600	15600	15600	15600	3
633	20250110	103100	23632240	15600	15600	15600	15600	3
634	20250110	103000	23585440	15600	15610	15610	15600	2
635	20250110	102900	23554230	15600	15600	15600	15600	1
636	20250110	102800	23538630	15600	15600	15600	15600	2
637	20250110	102700	23507430	15600	15600	15600	15600	1
638	20250110	102600	23491830	15600	15610	15610	15600	2
639	20250110	102500	23460620	15600	15600	15600	15600	6
640	20250110	102400	23367020	15600	15600	15600	15600	5
641	20250110	102300	23289020	15600	15600	15600	15600	5
642	20250110	102200	23211020	15600	15600	15600	15600	1
643	20250110	102100	23195420	15600	15600	15600	15600	27
644	20250110	102000	22774220	15600	15600	15600	15600	1
645	20250110	101900	22758620	15600	15610	15610	15600	12
646	20250110	101800	22571400	15600	15600	15600	15600	18
647	20250110	101700	22290600	15600	15600	15600	15600	8
648	20250110	101600	22165800	15600	15610	15610	15600	16
649	20250110	101500	21916050	15600	15600	15600	15600	25
650	20250110	101400	21526050	15600	15600	15600	15600	12
651	20250110	101300	21338850	15600	15600	15600	15600	1
652	20250110	101200	21323250	15600	15600	15600	15600	20
653	20250110	101100	21011250	15600	15600	15600	15600	10
654	20250110	101000	20855250	15600	15600	15600	15600	14
655	20250110	100900	20636850	15600	15600	15600	15600	23
656	20250110	100800	20278050	15600	15600	15600	15600	10
657	20250110	100700	20122050	15610	15610	15610	15610	0
658	20250110	100600	20122050	15610	15600	15610	15600	2
659	20250110	100500	20090840	15600	15600	15600	15600	32
660	20250110	100400	19591640	15600	15600	15600	15600	60
661	20250110	100300	18655640	15600	15600	15600	15600	0
662	20250110	100200	18655640	15600	15600	15600	15600	32
663	20250110	100100	18156440	15610	15610	15610	15610	0
664	20250110	100000	18156440	15610	15610	15610	15610	1
665	20250110	095900	18140830	15600	15590	15600	15590	289
666	20250110	095800	13632550	15590	15590	15590	15590	2
667	20250110	095700	13601370	15590	15590	15590	15590	11
668	20250110	095600	13429880	15590	15600	15600	15590	270
669	20250110	095500	9217970	15610	15610	15610	15610	0
670	20250110	095400	9217970	15610	15600	15610	15600	4
671	20250110	095300	9155550	15610	15600	15610	15600	18
672	20250110	095200	8874720	15610	15610	15610	15610	0
673	20250110	095100	8874720	15610	15610	15610	15610	1
674	20250110	095000	8859110	15610	15610	15610	15610	13
675	20250110	094900	8656180	15610	15610	15610	15610	7
676	20250110	094800	8546910	15610	15610	15610	15610	3
677	20250110	094700	8500080	15610	15610	15610	15610	0
678	20250110	094600	8500080	15610	15610	15610	15610	18
679	20250110	094500	8219100	15610	15610	15610	15610	16
680	20250110	094400	7969340	15620	15610	15620	15610	70
681	20250110	094300	6876440	15610	15620	15620	15610	46
682	20250110	094200	6158130	15620	15620	15620	15620	0
683	20250110	094100	6158130	15620	15620	15620	15620	1
684	20250110	094000	6142510	15620	15610	15620	15610	25
685	20250110	093900	5752170	15610	15610	15610	15610	133
686	20250110	093800	3676040	15620	15620	15620	15620	71
687	20250110	093700	2567020	15640	15640	15640	15640	0
688	20250110	093600	2567020	15640	15640	15640	15640	0
689	20250110	093500	2567020	15640	15630	15640	15630	2
690	20250110	093400	2535750	15630	15630	15630	15630	1
691	20250110	093300	2520120	15640	15630	15660	15630	5
692	20250110	093200	2441910	15630	15630	15630	15630	0
693	20250110	093100	2441910	15630	15630	15630	15630	0
694	20250110	093000	2441910	15630	15640	15660	15630	7
695	20250110	092900	2332380	15630	15630	15630	15630	0
696	20250110	092800	2332380	15630	15630	15630	15630	0
697	20250110	092700	2332380	15630	15630	15630	15630	1
698	20250110	092600	2316750	15630	15630	15630	15630	1
699	20250110	092500	2301120	15630	15630	15630	15630	0
700	20250110	092400	2301120	15630	15630	15630	15630	7
701	20250110	092300	2191710	15650	15640	15650	15640	5
702	20250110	092200	2113470	15640	15640	15640	15640	0
703	20250110	092100	2113470	15640	15640	15640	15640	1
704	20250110	092000	2097830	15640	15640	15640	15640	0
705	20250110	091900	2097830	15640	15640	15640	15640	0
706	20250110	091800	2097830	15640	15640	15640	15640	6
707	20250110	091700	2003990	15630	15630	15630	15630	2
708	20250110	091600	1972730	15620	15640	15640	15620	13
709	20250110	091500	1769500	15640	15640	15640	15640	32
710	20250110	091400	1269020	15640	15640	15640	15640	0
711	20250110	091300	1269020	15640	15660	15660	15640	13
712	20250110	091200	1065560	15670	15670	15670	15670	35
713	20250110	091100	517110	15670	15670	15670	15670	10
714	20250110	091000	360410	15670	15670	15670	15670	1
715	20250110	090900	344740	15670	15670	15670	15670	0
716	20250110	090800	344740	15670	15670	15670	15670	0
717	20250110	090700	344740	15670	15670	15670	15670	0
718	20250110	090600	344740	15670	15670	15670	15670	0
719	20250110	090500	344740	15670	15670	15670	15670	0
720	20250110	090400	344740	15670	15670	15670	15670	0
721	20250110	090300	344740	15670	15670	15670	15670	9
722	20250110	090200	203710	15670	15670	15670	15670	0
723	20250110	090100	203710	15670	15670	15670	15670	0
724	20250110	090000	203710	15670	15670	15670	15670	13