KissMeData/106190/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	201300	655698190	14070	14070	14070	14070	216
3	20250116	201200	655698190	14070	14070	14070	14070	0
4	20250116	201100	655698190	14070	14070	14070	14070	0
5	20250116	201000	655698190	14070	14070	14070	14070	0
6	20250116	200900	655698190	14070	14070	14070	14070	0
7	20250116	200800	655698190	14070	14070	14070	14070	0
8	20250116	200700	655698190	14070	14070	14070	14070	0
9	20250116	200600	655698190	14070	14070	14070	14070	0
10	20250116	200500	655698190	14070	14070	14070	14070	0
11	20250116	200400	655698190	14070	14070	14070	14070	0
12	20250116	200300	655698190	14070	14070	14070	14070	0
13	20250116	200200	655698190	14070	14070	14070	14070	0
14	20250116	200100	655698190	14070	14070	14070	14070	0
15	20250116	200000	655698190	14070	14070	14070	14070	0
16	20250116	195900	655698190	14070	14070	14070	14070	0
17	20250116	195800	655698190	14070	14070	14070	14070	0
18	20250116	195700	655698190	14070	14070	14070	14070	0
19	20250116	195600	655698190	14070	14070	14070	14070	0
20	20250116	195500	655698190	14070	14070	14070	14070	0
21	20250116	195400	655698190	14070	14070	14070	14070	0
22	20250116	195300	655698190	14070	14070	14070	14070	0
23	20250116	195200	655698190	14070	14070	14070	14070	0
24	20250116	195100	655698190	14070	14070	14070	14070	0
25	20250116	195000	655698190	14070	14070	14070	14070	0
26	20250116	194900	655698190	14070	14070	14070	14070	0
27	20250116	194800	655698190	14070	14070	14070	14070	0
28	20250116	194700	655698190	14070	14070	14070	14070	0
29	20250116	194600	655698190	14070	14070	14070	14070	0
30	20250116	194500	655698190	14070	14070	14070	14070	0
31	20250116	194400	655698190	14070	14070	14070	14070	0
32	20250116	194300	655698190	14070	14070	14070	14070	216
33	20250116	194200	655698190	14070	14070	14070	14070	0
34	20250116	194100	655698190	14070	14070	14070	14070	0
35	20250116	194000	655698190	14070	14070	14070	14070	0
36	20250116	193900	655698190	14070	14070	14070	14070	0
37	20250116	193800	655698190	14070	14070	14070	14070	0
38	20250116	193700	655698190	14070	14070	14070	14070	0
39	20250116	193600	655698190	14070	14070	14070	14070	0
40	20250116	193500	655698190	14070	14070	14070	14070	0
41	20250116	193400	655698190	14070	14070	14070	14070	0
42	20250116	193300	655698190	14070	14070	14070	14070	0
43	20250116	193200	655698190	14070	14070	14070	14070	0
44	20250116	193100	655698190	14070	14070	14070	14070	0
45	20250116	193000	655698190	14070	14070	14070	14070	0
46	20250116	192900	655698190	14070	14070	14070	14070	0
47	20250116	192800	655698190	14070	14070	14070	14070	0
48	20250116	192700	655698190	14070	14070	14070	14070	0
49	20250116	192600	655698190	14070	14070	14070	14070	0
50	20250116	192500	655698190	14070	14070	14070	14070	0
51	20250116	192400	655698190	14070	14070	14070	14070	0
52	20250116	192300	655698190	14070	14070	14070	14070	0
53	20250116	192200	655698190	14070	14070	14070	14070	0
54	20250116	192100	655698190	14070	14070	14070	14070	0
55	20250116	192000	655698190	14070	14070	14070	14070	0
56	20250116	191900	655698190	14070	14070	14070	14070	0
57	20250116	191800	655698190	14070	14070	14070	14070	0
58	20250116	191700	655698190	14070	14070	14070	14070	0
59	20250116	191600	655698190	14070	14070	14070	14070	0
60	20250116	191500	655698190	14070	14070	14070	14070	0
61	20250116	191400	655698190	14070	14070	14070	14070	0
62	20250116	191300	655698190	14070	14070	14070	14070	216
63	20250116	191200	655698190	14070	14070	14070	14070	0
64	20250116	191100	655698190	14070	14070	14070	14070	0
65	20250116	191000	655698190	14070	14070	14070	14070	0
66	20250116	190900	655698190	14070	14070	14070	14070	0
67	20250116	190800	655698190	14070	14070	14070	14070	0
68	20250116	190700	655698190	14070	14070	14070	14070	0
69	20250116	190600	655698190	14070	14070	14070	14070	0
70	20250116	190500	655698190	14070	14070	14070	14070	0
71	20250116	190400	655698190	14070	14070	14070	14070	0
72	20250116	190300	655698190	14070	14070	14070	14070	0
73	20250116	190200	655698190	14070	14070	14070	14070	0
74	20250116	190100	655698190	14070	14070	14070	14070	0
75	20250116	190000	655698190	14070	14070	14070	14070	0
76	20250116	185900	655698190	14070	14070	14070	14070	0
77	20250116	185800	655698190	14070	14070	14070	14070	0
78	20250116	185700	655698190	14070	14070	14070	14070	0
79	20250116	185600	655698190	14070	14070	14070	14070	0
80	20250116	185500	655698190	14070	14070	14070	14070	0
81	20250116	185400	655698190	14070	14070	14070	14070	0
82	20250116	185300	655698190	14070	14070	14070	14070	0
83	20250116	185200	655698190	14070	14070	14070	14070	0
84	20250116	185100	655698190	14070	14070	14070	14070	0
85	20250116	185000	655698190	14070	14070	14070	14070	0
86	20250116	184900	655698190	14070	14070	14070	14070	0
87	20250116	184800	655698190	14070	14070	14070	14070	0
88	20250116	184700	655698190	14070	14070	14070	14070	0
89	20250116	184600	655698190	14070	14070	14070	14070	0
90	20250116	184500	655698190	14070	14070	14070	14070	0
91	20250116	184400	655698190	14070	14070	14070	14070	0
92	20250116	184300	655698190	14070	14070	14070	14070	216
93	20250116	184200	655698190	14070	14070	14070	14070	0
94	20250116	184100	655698190	14070	14070	14070	14070	0
95	20250116	184000	655698190	14070	14070	14070	14070	0
96	20250116	183900	655698190	14070	14070	14070	14070	0
97	20250116	183800	655698190	14070	14070	14070	14070	0
98	20250116	183700	655698190	14070	14070	14070	14070	0
99	20250116	183600	655698190	14070	14070	14070	14070	0
100	20250116	183500	655698190	14070	14070	14070	14070	0
101	20250116	183400	655698190	14070	14070	14070	14070	0
102	20250116	183300	655698190	14070	14070	14070	14070	0
103	20250116	183200	655698190	14070	14070	14070	14070	0
104	20250116	183100	655698190	14070	14070	14070	14070	0
105	20250116	183000	655698190	14070	14070	14070	14070	0
106	20250116	182900	655698190	14070	14070	14070	14070	0
107	20250116	182800	655698190	14070	14070	14070	14070	0
108	20250116	182700	655698190	14070	14070	14070	14070	0
109	20250116	182600	655698190	14070	14070	14070	14070	0
110	20250116	182500	655698190	14070	14070	14070	14070	0
111	20250116	182400	655698190	14070	14070	14070	14070	0
112	20250116	182300	655698190	14070	14070	14070	14070	0
113	20250116	182200	655698190	14070	14070	14070	14070	0
114	20250116	182100	655698190	14070	14070	14070	14070	0
115	20250116	182000	655698190	14070	14070	14070	14070	0
116	20250116	181900	655698190	14070	14070	14070	14070	0
117	20250116	181800	655698190	14070	14070	14070	14070	0
118	20250116	181700	655698190	14070	14070	14070	14070	0
119	20250116	181600	655698190	14070	14070	14070	14070	0
120	20250116	181500	655698190	14070	14070	14070	14070	0
121	20250116	181400	655698190	14070	14070	14070	14070	0
122	20250116	181300	655698190	14070	14070	14070	14070	216
123	20250116	181200	655698190	14070	14070	14070	14070	0
124	20250116	181100	655698190	14070	14070	14070	14070	0
125	20250116	181000	655698190	14070	14070	14070	14070	0
126	20250116	180900	655698190	14070	14070	14070	14070	0
127	20250116	180800	655698190	14070	14070	14070	14070	0
128	20250116	180700	655698190	14070	14070	14070	14070	0
129	20250116	180600	655698190	14070	14070	14070	14070	0
130	20250116	180500	655698190	14070	14070	14070	14070	0
131	20250116	180400	655698190	14070	14070	14070	14070	0
132	20250116	180300	655698190	14070	14070	14070	14070	0
133	20250116	180200	655698190	14070	14070	14070	14070	0
134	20250116	180100	655698190	14070	14070	14070	14070	0
135	20250116	180000	655698190	14070	14070	14070	14070	0
136	20250116	175900	655698190	14070	14070	14070	14070	0
137	20250116	175800	655698190	14070	14070	14070	14070	0
138	20250116	175700	655698190	14070	14070	14070	14070	0
139	20250116	175600	655698190	14070	14070	14070	14070	0
140	20250116	175500	655698190	14070	14070	14070	14070	0
141	20250116	175400	655698190	14070	14070	14070	14070	0
142	20250116	175300	655698190	14070	14070	14070	14070	0
143	20250116	175200	655698190	14070	14070	14070	14070	0
144	20250116	175100	655698190	14070	14070	14070	14070	0
145	20250116	175000	655698190	14070	14070	14070	14070	0
146	20250116	174900	655698190	14070	14070	14070	14070	0
147	20250116	174800	655698190	14070	14070	14070	14070	0
148	20250116	174700	655698190	14070	14070	14070	14070	0
149	20250116	174600	655698190	14070	14070	14070	14070	0
150	20250116	174500	655698190	14070	14070	14070	14070	0
151	20250116	174400	655698190	14070	14070	14070	14070	0
152	20250116	174300	655698190	14070	14070	14070	14070	216
153	20250116	174200	655698190	14070	14070	14070	14070	0
154	20250116	174100	655698190	14070	14070	14070	14070	0
155	20250116	174000	655698190	14070	14070	14070	14070	0
156	20250116	173900	655698190	14070	14070	14070	14070	0
157	20250116	173800	655698190	14070	14070	14070	14070	0
158	20250116	173700	655698190	14070	14070	14070	14070	0
159	20250116	173600	655698190	14070	14070	14070	14070	0
160	20250116	173500	655698190	14070	14070	14070	14070	0
161	20250116	173400	655698190	14070	14070	14070	14070	0
162	20250116	173300	655698190	14070	14070	14070	14070	0
163	20250116	173200	655698190	14070	14070	14070	14070	0
164	20250116	173100	655698190	14070	14070	14070	14070	0
165	20250116	173000	655698190	14070	14070	14070	14070	0
166	20250116	172900	655698190	14070	14070	14070	14070	0
167	20250116	172800	655698190	14070	14070	14070	14070	0
168	20250116	172700	655698190	14070	14070	14070	14070	0
169	20250116	172600	655698190	14070	14070	14070	14070	0
170	20250116	172500	655698190	14070	14070	14070	14070	0
171	20250116	172400	655698190	14070	14070	14070	14070	0
172	20250116	172300	655698190	14070	14070	14070	14070	0
173	20250116	172200	655698190	14070	14070	14070	14070	0
174	20250116	172100	655698190	14070	14070	14070	14070	0
175	20250116	172000	655698190	14070	14070	14070	14070	0
176	20250116	171900	655698190	14070	14070	14070	14070	0
177	20250116	171800	655698190	14070	14070	14070	14070	0
178	20250116	171700	655698190	14070	14070	14070	14070	0
179	20250116	171600	655698190	14070	14070	14070	14070	0
180	20250116	171500	655698190	14070	14070	14070	14070	0
181	20250116	171400	655698190	14070	14070	14070	14070	0
182	20250116	171300	655698190	14070	14070	14070	14070	216
183	20250116	171200	655698190	14070	14070	14070	14070	0
184	20250116	171100	655698190	14070	14070	14070	14070	0
185	20250116	171000	655698190	14070	14070	14070	14070	0
186	20250116	170900	655698190	14070	14070	14070	14070	0
187	20250116	170800	655698190	14070	14070	14070	14070	0
188	20250116	170700	655698190	14070	14070	14070	14070	0
189	20250116	170600	655698190	14070	14070	14070	14070	0
190	20250116	170500	655698190	14070	14070	14070	14070	0
191	20250116	170400	655698190	14070	14070	14070	14070	0
192	20250116	170300	655698190	14070	14070	14070	14070	0
193	20250116	170200	655698190	14070	14070	14070	14070	0
194	20250116	170100	655698190	14070	14070	14070	14070	0
195	20250116	170000	655698190	14070	14070	14070	14070	0
196	20250116	165900	655698190	14070	14070	14070	14070	0
197	20250116	165800	655698190	14070	14070	14070	14070	0
198	20250116	165700	655698190	14070	14070	14070	14070	0
199	20250116	165600	655698190	14070	14070	14070	14070	0
200	20250116	165500	655698190	14070	14070	14070	14070	0
201	20250116	165400	655698190	14070	14070	14070	14070	0
202	20250116	165300	655698190	14070	14070	14070	14070	0
203	20250116	165200	655698190	14070	14070	14070	14070	0
204	20250116	165100	655698190	14070	14070	14070	14070	0
205	20250116	165000	655698190	14070	14070	14070	14070	0
206	20250116	164900	655698190	14070	14070	14070	14070	0
207	20250116	164800	655698190	14070	14070	14070	14070	0
208	20250116	164700	655698190	14070	14070	14070	14070	0
209	20250116	164600	655698190	14070	14070	14070	14070	0
210	20250116	164500	655698190	14070	14070	14070	14070	0
211	20250116	164400	655698190	14070	14070	14070	14070	0
212	20250116	164300	655698190	14070	14070	14070	14070	216
213	20250116	164200	655698190	14070	14070	14070	14070	0
214	20250116	164100	655698190	14070	14070	14070	14070	0
215	20250116	164000	655698190	14070	14070	14070	14070	0
216	20250116	163900	655698190	14070	14070	14070	14070	0
217	20250116	163800	655698190	14070	14070	14070	14070	0
218	20250116	163700	655698190	14070	14070	14070	14070	0
219	20250116	163600	655698190	14070	14070	14070	14070	0
220	20250116	163500	655698190	14070	14070	14070	14070	0
221	20250116	163400	655698190	14070	14070	14070	14070	0
222	20250116	163300	655698190	14070	14070	14070	14070	0
223	20250116	163200	655698190	14070	14070	14070	14070	0
224	20250116	163100	655698190	14070	14070	14070	14070	0
225	20250116	163000	655698190	14070	14070	14070	14070	0
226	20250116	162900	655698190	14070	14070	14070	14070	0
227	20250116	162800	655698190	14070	14070	14070	14070	0
228	20250116	162700	655698190	14070	14070	14070	14070	0
229	20250116	162600	655698190	14070	14070	14070	14070	0
230	20250116	162500	655698190	14070	14070	14070	14070	0
231	20250116	162400	655698190	14070	14070	14070	14070	0
232	20250116	162300	655698190	14070	14070	14070	14070	0
233	20250116	162200	655698190	14070	14070	14070	14070	0
234	20250116	162100	655698190	14070	14070	14070	14070	0
235	20250116	162000	655698190	14070	14070	14070	14070	0
236	20250116	161900	655698190	14070	14070	14070	14070	0
237	20250116	161800	655698190	14070	14070	14070	14070	0
238	20250116	161700	655698190	14070	14070	14070	14070	0
239	20250116	161600	655698190	14070	14070	14070	14070	0
240	20250116	161500	655698190	14070	14070	14070	14070	0
241	20250116	161400	655698190	14070	14070	14070	14070	0
242	20250116	161300	655698190	14070	14070	14070	14070	216
243	20250116	161200	655698190	14070	14070	14070	14070	0
244	20250116	161100	655698190	14070	14070	14070	14070	0
245	20250116	161000	655698190	14070	14070	14070	14070	0
246	20250116	160900	655698190	14070	14070	14070	14070	0
247	20250116	160800	655698190	14070	14070	14070	14070	0
248	20250116	160700	655698190	14070	14070	14070	14070	0
249	20250116	160600	655698190	14070	14070	14070	14070	0
250	20250116	160500	655698190	14070	14070	14070	14070	0
251	20250116	160400	655698190	14070	14070	14070	14070	0
252	20250116	160300	655698190	14070	14070	14070	14070	0
253	20250116	160200	655698190	14070	14070	14070	14070	0
254	20250116	160100	655698190	14070	14070	14070	14070	0
255	20250116	160000	655698190	14070	14070	14070	14070	0
256	20250116	155900	655698190	14070	14070	14070	14070	0
257	20250116	155800	655698190	14070	14070	14070	14070	0
258	20250116	155700	655698190	14070	14070	14070	14070	0
259	20250116	155600	655698190	14070	14070	14070	14070	0
260	20250116	155500	655698190	14070	14070	14070	14070	0
261	20250116	155400	655698190	14070	14070	14070	14070	0
262	20250116	155300	655698190	14070	14070	14070	14070	0
263	20250116	155200	655698190	14070	14070	14070	14070	0
264	20250116	155100	655698190	14070	14070	14070	14070	0
265	20250116	155000	655698190	14070	14070	14070	14070	0
266	20250116	154900	655698190	14070	14070	14070	14070	0
267	20250116	154800	655698190	14070	14070	14070	14070	0
268	20250116	154700	655698190	14070	14070	14070	14070	0
269	20250116	154600	655698190	14070	14070	14070	14070	0
270	20250116	154500	655698190	14070	14070	14070	14070	0
271	20250116	154400	655698190	14070	14070	14070	14070	0
272	20250116	154300	655698190	14070	14070	14070	14070	216
273	20250116	154200	655698190	14070	14070	14070	14070	0
274	20250116	154100	655698190	14070	14070	14070	14070	0
275	20250116	154000	655698190	14070	14070	14070	14070	0
276	20250116	153900	655698190	14070	14070	14070	14070	0
277	20250116	153800	655698190	14070	14070	14070	14070	0
278	20250116	153700	655698190	14070	14070	14070	14070	0
279	20250116	153600	655698190	14070	14070	14070	14070	0
280	20250116	153500	655698190	14070	14070	14070	14070	0
281	20250116	153400	655698190	14070	14070	14070	14070	0
282	20250116	153300	655698190	14070	14070	14070	14070	0
283	20250116	153200	655698190	14070	14070	14070	14070	0
284	20250116	153100	655698190	14070	14070	14070	14070	0
285	20250116	153000	655698190	14070	14070	14070	14070	216
286	20250116	152900	652659070	14070	14070	14070	14070	0
287	20250116	152800	652659070	14070	14070	14070	14070	0
288	20250116	152700	652659070	14070	14070	14070	14070	0
289	20250116	152600	652659070	14070	14070	14070	14070	0
290	20250116	152500	652659070	14070	14070	14070	14070	0
291	20250116	152400	652659070	14070	14070	14070	14070	0
292	20250116	152300	652659070	14070	14070	14070	14070	0
293	20250116	152200	652659070	14070	14070	14070	14070	0
294	20250116	152100	652659070	14070	14070	14070	14070	0
295	20250116	152000	652659070	14070	14070	14070	14070	0
296	20250116	151900	652659070	14070	14050	14070	14000	515
297	20250116	151800	645442270	14050	14050	14050	14050	100
298	20250116	151700	644037270	14050	14050	14050	14050	92
299	20250116	151600	642744670	14020	14020	14020	14020	187
300	20250116	151500	640122930	14060	14060	14060	14060	0
301	20250116	151400	640122930	14060	14060	14060	14060	0
302	20250116	151300	640122930	14060	14060	14060	14060	0
303	20250116	151200	640122930	14060	14060	14060	14060	0
304	20250116	151100	640122930	14060	14060	14060	14060	0
305	20250116	151000	640122930	14060	14060	14060	14060	0
306	20250116	150900	640122930	14060	14060	14060	14060	0
307	20250116	150800	640122930	14060	14060	14060	14060	0
308	20250116	150700	640122930	14060	14060	14060	14060	31
309	20250116	150600	639687070	14100	14100	14100	14100	0
310	20250116	150500	639687070	14100	14100	14100	14100	0
311	20250116	150400	639687070	14100	14100	14100	14100	0
312	20250116	150300	639687070	14100	14100	14100	14100	0
313	20250116	150200	639687070	14100	14100	14100	14100	0
314	20250116	150100	639687070	14100	14100	14100	14100	0
315	20250116	150000	639687070	14100	14090	14100	14090	190
316	20250116	145900	637009870	14100	14100	14100	14100	0
317	20250116	145800	637009870	14100	14100	14100	14100	0
318	20250116	145700	637009870	14100	14100	14100	14100	0
319	20250116	145600	637009870	14100	14100	14100	14100	0
320	20250116	145500	637009870	14100	14100	14100	14100	0
321	20250116	145400	637009870	14100	14100	14100	14100	0
322	20250116	145300	637009870	14100	14100	14100	14100	0
323	20250116	145200	637009870	14100	14040	14100	14040	2000
324	20250116	145100	608833100	14040	14040	14040	14040	0
325	20250116	145000	608833100	14040	14040	14040	14040	0
326	20250116	144900	608833100	14040	14040	14040	14040	1
327	20250116	144800	608819060	14040	14040	14040	14040	0
328	20250116	144700	608819060	14040	14040	14040	14040	0
329	20250116	144600	608819060	14040	14040	14040	14040	0
330	20250116	144500	608819060	14040	14030	14040	14030	90
331	20250116	144400	607556260	14000	14000	14000	14000	0
332	20250116	144300	607556260	14000	14000	14000	14000	2
333	20250116	144200	607528260	14000	14000	14000	14000	0
334	20250116	144100	607528260	14000	14000	14000	14000	0
335	20250116	144000	607528260	14000	14000	14000	14000	0
336	20250116	143900	607528260	14000	14000	14000	14000	0
337	20250116	143800	607528260	14000	14000	14000	14000	0
338	20250116	143700	607528260	14000	14000	14000	14000	0
339	20250116	143600	607528260	14000	14000	14000	14000	0
340	20250116	143500	607528260	14000	14000	14000	14000	0
341	20250116	143400	607528260	14000	14000	14000	14000	0
342	20250116	143300	607528260	14000	14000	14000	14000	0
343	20250116	143200	607528260	14000	14000	14000	14000	0
344	20250116	143100	607528260	14000	14000	14000	14000	0
345	20250116	143000	607528260	14000	14000	14000	14000	0
346	20250116	142900	607528260	14000	14000	14000	14000	0
347	20250116	142800	607528260	14000	14000	14000	14000	0
348	20250116	142700	607528260	14000	13980	14000	13980	321
349	20250116	142600	603036180	13980	13980	13980	13980	0
350	20250116	142500	603036180	13980	13980	13980	13980	0
351	20250116	142400	603036180	13980	13980	13980	13980	0
352	20250116	142300	603036180	13980	13980	13980	13980	0
353	20250116	142200	603036180	13980	13980	13980	13980	4
354	20250116	142100	602980260	13920	13930	13930	13920	1035
355	20250116	142000	588572510	13920	13920	13920	13920	0
356	20250116	141900	588572510	13920	13920	13920	13920	126
357	20250116	141800	586818590	13930	13980	13980	13930	274
358	20250116	141700	583001410	13980	13970	13980	13970	47
359	20250116	141600	582344550	13960	13960	13960	13960	0
360	20250116	141500	582344550	13960	13960	13960	13960	0
361	20250116	141400	582344550	13960	13960	13960	13960	0
362	20250116	141300	582344550	13960	13950	13960	13950	159
363	20250116	141200	580125410	13940	13940	13940	13940	155
364	20250116	141100	577964710	13930	13930	13930	13930	0
365	20250116	141000	577964710	13930	13930	13930	13930	0
366	20250116	140900	577964710	13930	13930	13930	13930	0
367	20250116	140800	577964710	13930	13930	13930	13930	0
368	20250116	140700	577964710	13930	13930	13930	13930	0
369	20250116	140600	577964710	13930	13930	13930	13930	0
370	20250116	140500	577964710	13930	13930	13930	13930	0
371	20250116	140400	577964710	13930	13930	13930	13930	0
372	20250116	140300	577964710	13930	13930	13930	13930	0
373	20250116	140200	577964710	13930	13930	13930	13930	139
374	20250116	140100	576028440	13930	13930	13930	13930	0
375	20250116	140000	576028440	13930	13930	13930	13930	0
376	20250116	135900	576028440	13930	13930	13930	13930	0
377	20250116	135800	576028440	13930	13930	13930	13930	2
378	20250116	135700	576000580	13930	13930	13930	13930	0
379	20250116	135600	576000580	13930	13930	13930	13930	0
380	20250116	135500	576000580	13930	13930	13930	13930	0
381	20250116	135400	576000580	13930	13930	13930	13930	0
382	20250116	135300	576000580	13930	13930	13930	13930	0
383	20250116	135200	576000580	13930	13930	13930	13930	0
384	20250116	135100	576000580	13930	13930	13930	13930	0
385	20250116	135000	576000580	13930	13910	13930	13910	347
386	20250116	134900	571169300	13920	13920	13920	13920	4
387	20250116	134800	571113620	13910	13910	13910	13910	0
388	20250116	134700	571113620	13910	13910	13910	13910	0
389	20250116	134600	571113620	13910	13910	13910	13910	0
390	20250116	134500	571113620	13910	13910	13910	13910	0
391	20250116	134400	571113620	13910	13910	13910	13910	0
392	20250116	134300	571113620	13910	13910	13910	13910	0
393	20250116	134200	571113620	13910	13910	13910	13910	0
394	20250116	134100	571113620	13910	13910	13910	13910	0
395	20250116	134000	571113620	13910	13910	13910	13910	2
396	20250116	133900	571085800	13910	13910	13910	13910	0
397	20250116	133800	571085800	13910	13910	13910	13910	0
398	20250116	133700	571085800	13910	13910	13910	13910	0
399	20250116	133600	571085800	13910	13910	13910	13910	0
400	20250116	133500	571085800	13910	13910	13910	13910	0
401	20250116	133400	571085800	13910	13910	13910	13910	0
402	20250116	133300	571085800	13910	13910	13910	13910	0
403	20250116	133200	571085800	13910	13910	13910	13910	0
404	20250116	133100	571085800	13910	13910	13910	13910	67
405	20250116	133000	570153830	13920	13920	13920	13920	0
406	20250116	132900	570153830	13920	13920	13920	13920	0
407	20250116	132800	570153830	13920	13920	13920	13920	6
408	20250116	132700	570070310	13920	13920	13920	13920	0
409	20250116	132600	570070310	13920	13920	13920	13920	0
410	20250116	132500	570070310	13920	13920	13920	13920	0
411	20250116	132400	570070310	13920	13920	13920	13920	0
412	20250116	132300	570070310	13920	13920	13920	13920	0
413	20250116	132200	570070310	13920	13920	13920	13920	0
414	20250116	132100	570070310	13920	13920	13920	13920	0
415	20250116	132000	570070310	13920	13920	13920	13920	0
416	20250116	131900	570070310	13920	13910	13920	13910	515
417	20250116	131800	562903660	13910	13910	13910	13910	0
418	20250116	131700	562903660	13910	13910	13910	13910	0
419	20250116	131600	562903660	13910	13910	13910	13910	0
420	20250116	131500	562903660	13910	13900	13910	13900	53
421	20250116	131400	562166610	13920	13920	13920	13920	0
422	20250116	131300	562166610	13920	13920	13920	13920	0
423	20250116	131200	562166610	13920	13920	13920	13920	0
424	20250116	131100	562166610	13920	13920	13920	13920	0
425	20250116	131000	562166610	13920	13920	13920	13920	3
426	20250116	130900	562124850	13920	13920	13920	13920	0
427	20250116	130800	562124850	13920	13920	13920	13920	105
428	20250116	130700	560663250	13910	13910	13910	13910	0
429	20250116	130600	560663250	13910	13910	13910	13910	150
430	20250116	130500	558576750	13920	13920	13920	13920	2
431	20250116	130400	558548910	13910	13910	13910	13910	20
432	20250116	130300	558270710	13910	13910	13910	13910	0
433	20250116	130200	558270710	13910	13910	13910	13910	0
434	20250116	130100	558270710	13910	13910	13910	13910	0
435	20250116	130000	558270710	13910	13910	13910	13910	0
436	20250116	125900	558270710	13910	13910	13910	13910	0
437	20250116	125800	558270710	13910	13910	13910	13910	0
438	20250116	125700	558270710	13910	13910	13910	13910	0
439	20250116	125600	558270710	13910	13910	13910	13910	0
440	20250116	125500	558270710	13910	13910	13910	13910	0
441	20250116	125400	558270710	13910	13910	13910	13910	0
442	20250116	125300	558270710	13910	13910	13910	13910	94
443	20250116	125200	556963170	13910	13910	13910	13910	45
444	20250116	125100	556337220	13910	13910	13910	13910	0
445	20250116	125000	556337220	13910	13910	13910	13910	0
446	20250116	124900	556337220	13910	13910	13910	13910	0
447	20250116	124800	556337220	13910	13910	13910	13910	0
448	20250116	124700	556337220	13910	13910	13910	13910	0
449	20250116	124600	556337220	13910	13910	13910	13910	0
450	20250116	124500	556337220	13910	13910	13910	13910	0
451	20250116	124400	556337220	13910	13900	13910	13900	55
452	20250116	124300	555572250	13920	13920	13920	13920	0
453	20250116	124200	555572250	13920	13920	13920	13920	0
454	20250116	124100	555572250	13920	13920	13920	13920	0
455	20250116	124000	555572250	13920	13920	13920	13920	0
456	20250116	123900	555572250	13920	13920	13920	13920	0
457	20250116	123800	555572250	13920	13920	13920	13920	0
458	20250116	123700	555572250	13920	13920	13920	13920	0
459	20250116	123600	555572250	13920	13920	13920	13920	0
460	20250116	123500	555572250	13920	13920	13920	13920	1
461	20250116	123400	555558330	13830	13830	13830	13830	0
462	20250116	123300	555558330	13830	13830	13830	13830	0
463	20250116	123200	555558330	13830	13830	13830	13830	1
464	20250116	123100	555544500	13930	13920	13930	13920	30
465	20250116	123000	555126620	13940	13940	13940	13940	0
466	20250116	122900	555126620	13940	13940	13940	13940	0
467	20250116	122800	555126620	13940	13940	13940	13940	0
468	20250116	122700	555126620	13940	13940	13940	13940	0
469	20250116	122600	555126620	13940	13830	13940	13830	600
470	20250116	122500	546799940	13820	13810	13820	13810	600
471	20250116	122400	538512940	13730	13760	13760	13730	8029
472	20250116	122300	428192120	13800	13800	13800	13800	56
473	20250116	122200	427419320	13740	13740	13740	13740	0
474	20250116	122100	427419320	13740	13740	13740	13740	0
475	20250116	122000	427419320	13740	13740	13740	13740	0
476	20250116	121900	427419320	13740	13740	13740	13740	1
477	20250116	121800	427405580	13800	13740	13800	13740	117
478	20250116	121700	425792000	13740	13740	13740	13740	0
479	20250116	121600	425792000	13740	13740	13740	13740	1
480	20250116	121500	425778260	13800	13770	13800	13770	500
481	20250116	121400	418886200	13770	13770	13770	13770	0
482	20250116	121300	418886200	13770	13770	13770	13770	0
483	20250116	121200	418886200	13770	13770	13770	13770	20
484	20250116	121100	418610800	13650	13650	13650	13650	0
485	20250116	121000	418610800	13650	13800	13800	13650	2934
486	20250116	120900	378386230	13800	13800	13800	13800	50
487	20250116	120800	377696230	13800	13800	13800	13800	0
488	20250116	120700	377696230	13800	13800	13800	13800	0
489	20250116	120600	377696230	13800	13800	13800	13800	0
490	20250116	120500	377696230	13800	13800	13800	13800	0
491	20250116	120400	377696230	13800	13800	13800	13800	0
492	20250116	120300	377696230	13800	13800	13800	13800	0
493	20250116	120200	377696230	13800	13800	13800	13800	57
494	20250116	120100	376909630	13800	13800	13800	13800	0
495	20250116	120000	376909630	13800	13800	13800	13800	21
496	20250116	115900	376619830	13800	13780	13800	13780	15
497	20250116	115800	376413030	13790	13790	13790	13790	0
498	20250116	115700	376413030	13790	13790	13790	13790	13
499	20250116	115600	376233760	13760	13760	13760	13760	0
500	20250116	115500	376233760	13760	13760	13760	13760	0
501	20250116	115400	376233760	13760	13760	13760	13760	0
502	20250116	115300	376233760	13760	13760	13760	13760	0
503	20250116	115200	376233760	13760	13760	13760	13760	5
504	20250116	115100	376164960	13830	13830	13830	13830	0
505	20250116	115000	376164960	13830	13830	13830	13830	0
506	20250116	114900	376164960	13830	13830	13830	13830	0
507	20250116	114800	376164960	13830	13830	13830	13830	0
508	20250116	114700	376164960	13830	13830	13830	13830	0
509	20250116	114600	376164960	13830	13830	13830	13830	2
510	20250116	114500	376137300	13800	13820	13820	13800	4
511	20250116	114400	376082060	13690	13780	13780	13660	3740
512	20250116	114300	324768140	13780	13800	13800	13780	1218
513	20250116	114200	307982840	13790	13790	13790	13790	0
514	20250116	114100	307982840	13790	13790	13790	13790	149
515	20250116	114000	305928130	13790	13790	13790	13790	1418
516	20250116	113900	286373910	13780	13790	13790	13780	412
517	20250116	113800	280696530	13790	13800	13800	13790	500
518	20250116	113700	273798530	13850	13850	13850	13850	0
519	20250116	113600	273798530	13850	13850	13850	13850	142
520	20250116	113500	271831830	13770	13770	13770	13770	1015
521	20250116	113400	257855280	13770	13770	13770	13770	184
522	20250116	113300	255321600	13750	13860	13860	13750	4150
523	20250116	113200	198037770	13840	13890	13890	13840	1866
524	20250116	113100	172186350	13900	13920	13920	13900	512
525	20250116	113000	165066610	13910	13910	13910	13910	102
526	20250116	112900	163647790	13900	13900	13900	13900	0
527	20250116	112800	163647790	13900	13900	13900	13900	0
528	20250116	112700	163647790	13900	13900	13900	13900	0
529	20250116	112600	163647790	13900	13900	13900	13900	0
530	20250116	112500	163647790	13900	13900	13900	13900	0
531	20250116	112400	163647790	13900	13900	13900	13900	3
532	20250116	112300	163606090	13940	13940	13940	13940	0
533	20250116	112200	163606090	13940	13940	13940	13940	0
534	20250116	112100	163606090	13940	13940	13940	13940	0
535	20250116	112000	163606090	13940	13940	13940	13940	0
536	20250116	111900	163606090	13940	13940	13940	13940	0
537	20250116	111800	163606090	13940	13940	13940	13940	0
538	20250116	111700	163606090	13940	13940	13940	13940	0
539	20250116	111600	163606090	13940	13940	13940	13940	20
540	20250116	111500	163327290	13940	13940	13940	13940	0
541	20250116	111400	163327290	13940	13940	13940	13940	0
542	20250116	111300	163327290	13940	13940	13940	13940	0
543	20250116	111200	163327290	13940	13940	13940	13940	0
544	20250116	111100	163327290	13940	13940	13940	13940	0
545	20250116	111000	163327290	13940	13940	13940	13940	20
546	20250116	110900	163048490	13940	13940	13940	13940	1
547	20250116	110800	163034550	13920	13920	13960	13920	5
548	20250116	110700	162964880	13960	13920	13960	13920	12
549	20250116	110600	162797620	13950	13920	13960	13920	10
550	20250116	110500	162658270	13950	13950	13960	13920	13
551	20250116	110400	162477100	13920	13920	13960	13920	11
552	20250116	110300	162323800	13960	13950	13960	13920	5
553	20250116	110200	162254100	13960	13960	13960	13960	0
554	20250116	110100	162254100	13960	13960	13960	13960	0
555	20250116	110000	162254100	13960	13920	13960	13920	300
556	20250116	105900	158066140	13910	13920	13920	13910	15
557	20250116	105800	157857440	13960	13960	13960	13960	1
558	20250116	105700	157843480	13970	13970	13970	13970	0
559	20250116	105600	157843480	13970	13930	13970	13930	15
560	20250116	105500	157634130	13930	13930	13930	13930	3
561	20250116	105400	157592340	13930	13930	13930	13920	14
562	20250116	105300	157397330	13920	13910	13930	13910	10
563	20250116	105200	157258120	13930	13930	13930	13930	0
564	20250116	105100	157258120	13930	13930	13930	13930	0
565	20250116	105000	157258120	13930	13930	13930	13930	0
566	20250116	104900	157258120	13930	13900	13930	13900	82
567	20250116	104800	156116110	13830	13830	13830	13830	0
568	20250116	104700	156116110	13830	13850	13850	13830	975
569	20250116	104600	142626940	13850	13850	13850	13850	0
570	20250116	104500	142626940	13850	13850	13850	13850	256
571	20250116	104400	139081340	13840	13840	13840	13840	0
572	20250116	104300	139081340	13840	13840	13840	13840	0
573	20250116	104200	139081340	13840	13840	13840	13830	220
574	20250116	104100	136037790	13860	13910	13910	13830	1287
575	20250116	104000	118217530	13870	13870	13870	13870	0
576	20250116	103900	118217530	13870	13870	13870	13870	0
577	20250116	103800	118217530	13870	13870	13870	13870	0
578	20250116	103700	118217530	13870	13870	13870	13870	0
579	20250116	103600	118217530	13870	13870	13870	13870	0
580	20250116	103500	118217530	13870	13870	13870	13870	0
581	20250116	103400	118217530	13870	13870	13870	13870	0
582	20250116	103300	118217530	13870	13870	13870	13870	0
583	20250116	103200	118217530	13870	13870	13870	13870	0
584	20250116	103100	118217530	13870	13870	13870	13870	0
585	20250116	103000	118217530	13870	13870	13870	13870	0
586	20250116	102900	118217530	13870	13870	13870	13870	0
587	20250116	102800	118217530	13870	13910	13970	13860	321
588	20250116	102700	113754110	13930	13890	13930	13890	255
589	20250116	102600	110204550	13900	13900	13900	13900	0
590	20250116	102500	110204550	13900	13880	13900	13880	2
591	20250116	102400	110176770	13830	13830	13830	13830	0
592	20250116	102300	110176770	13830	13830	13830	13830	0
593	20250116	102200	110176770	13830	13830	13830	13820	2397
594	20250116	102100	77027850	13830	13830	13830	13830	43
595	20250116	102000	76433160	13830	13830	13830	13830	0
596	20250116	101900	76433160	13830	13840	13840	13830	147
597	20250116	101800	74399910	13830	13840	13840	13830	337
598	20250116	101700	69735960	13840	13920	13920	13840	483
599	20250116	101600	63031890	13930	13930	13930	13930	0
600	20250116	101500	63031890	13930	13930	13930	13930	0
601	20250116	101400	63031890	13930	13940	13940	13930	56
602	20250116	101300	62251510	13940	13940	13940	13940	0
603	20250116	101200	62251510	13940	13940	13940	13940	0
604	20250116	101100	62251510	13940	13940	13940	13940	3
605	20250116	101000	62209690	13990	13990	13990	13990	0
606	20250116	100900	62209690	13990	13990	13990	13990	105
607	20250116	100800	60740740	13950	13950	13950	13950	0
608	20250116	100700	60740740	13950	13960	13990	13950	58
609	20250116	100600	59931530	14000	14000	14000	14000	0
610	20250116	100500	59931530	14000	14000	14000	14000	0
611	20250116	100400	59931530	14000	13960	14000	13960	8
612	20250116	100300	59819610	14000	14000	14000	14000	0
613	20250116	100200	59819610	14000	13960	14000	13960	10
614	20250116	100100	59679850	14000	13940	14000	13940	507
615	20250116	100000	52606500	13950	13910	13950	13910	23
616	20250116	095900	52285790	13930	13940	13940	13930	254
617	20250116	095800	48747410	13940	13940	13940	13940	0
618	20250116	095700	48747410	13940	14000	14000	13940	3
619	20250116	095600	48705470	14000	14030	14030	14000	536
620	20250116	095500	41190700	14070	14070	14070	14070	0
621	20250116	095400	41190700	14070	14070	14070	14070	0
622	20250116	095300	41190700	14070	14070	14070	14070	0
623	20250116	095200	41190700	14070	14070	14070	14070	0
624	20250116	095100	41190700	14070	14040	14070	14040	2
625	20250116	095000	41162590	14070	14070	14070	14070	0
626	20250116	094900	41162590	14070	14030	14070	14030	2
627	20250116	094800	41134490	14020	14020	14020	14020	0
628	20250116	094700	41134490	14020	14010	14020	14010	11
629	20250116	094600	40980370	14010	14030	14070	14010	466
630	20250116	094500	34450840	14030	14040	14040	14030	568
631	20250116	094400	26478220	14050	14050	14070	14050	203
632	20250116	094300	23622070	14050	14060	14060	14050	25
633	20250116	094200	23270650	14070	14080	14080	14070	35
634	20250116	094100	22778150	14110	14110	14110	14110	0
635	20250116	094000	22778150	14110	14110	14110	14110	0
636	20250116	093900	22778150	14110	14150	14160	14110	101
637	20250116	093800	21348100	14100	14100	14100	14100	0
638	20250116	093700	21348100	14100	14100	14100	14100	0
639	20250116	093600	21348100	14100	14100	14100	14100	0
640	20250116	093500	21348100	14100	14100	14100	14100	0
641	20250116	093400	21348100	14100	14090	14100	14090	370
642	20250116	093300	16131130	14100	14100	14100	14100	0
643	20250116	093200	16131130	14100	14090	14100	14090	101
644	20250116	093100	14707040	14100	14100	14100	14090	9
645	20250116	093000	14580180	14090	14100	14100	14080	30
646	20250116	092900	14157210	14100	14070	14100	14070	373
647	20250116	092800	8897940	14070	14110	14110	14070	162
648	20250116	092700	6612930	14120	14120	14120	14120	0
649	20250116	092600	6612930	14120	14120	14120	14120	0
650	20250116	092500	6612930	14120	14120	14120	14120	0
651	20250116	092400	6612930	14120	14120	14120	14120	0
652	20250116	092300	6612930	14120	14120	14120	14120	6
653	20250116	092200	6528210	14110	14110	14110	14110	0
654	20250116	092100	6528210	14110	14110	14110	14110	0
655	20250116	092000	6528210	14110	14110	14110	14110	0
656	20250116	091900	6528210	14110	14110	14110	14110	1
657	20250116	091800	6514100	14110	14110	14110	14110	4
658	20250116	091700	6457660	14110	14110	14110	14110	0
659	20250116	091600	6457660	14110	14110	14110	14110	0
660	20250116	091500	6457660	14110	14110	14110	14110	0
661	20250116	091400	6457660	14110	14110	14110	14110	3
662	20250116	091300	6415330	14190	14190	14190	14190	100
663	20250116	091200	4996330	14100	14100	14100	14100	0
664	20250116	091100	4996330	14100	14090	14100	14090	190
665	20250116	091000	2317340	14100	14080	14100	14080	63
666	20250116	090900	1429780	14100	14090	14100	14090	31
667	20250116	090800	992740	14080	14080	14080	14080	3
668	20250116	090700	950500	14100	14100	14100	14100	0
669	20250116	090600	950500	14100	14040	14100	14040	6
670	20250116	090500	866200	14200	14200	14200	14200	0
671	20250116	090400	866200	14200	14200	14200	14200	30
672	20250116	090300	440200	14200	14200	14200	14200	0
673	20250116	090200	440200	14200	14200	14200	14200	1
674	20250116	090100	426000	14200	14200	14200	14200	0
675	20250116	090000	426000	14200	14200	14200	14200	30