KissMeData/194370/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	203700	311190950	14100	14100	14100	14100	277
3	20250114	203600	311190950	14100	14100	14100	14100	0
4	20250114	203500	311190950	14100	14100	14100	14100	0
5	20250114	203400	311190950	14100	14100	14100	14100	0
6	20250114	203300	311190950	14100	14100	14100	14100	0
7	20250114	203200	311190950	14100	14100	14100	14100	0
8	20250114	203100	311190950	14100	14100	14100	14100	0
9	20250114	203000	311190950	14100	14100	14100	14100	0
10	20250114	202900	311190950	14100	14100	14100	14100	0
11	20250114	202800	311190950	14100	14100	14100	14100	0
12	20250114	202700	311190950	14100	14100	14100	14100	0
13	20250114	202600	311190950	14100	14100	14100	14100	0
14	20250114	202500	311190950	14100	14100	14100	14100	0
15	20250114	202400	311190950	14100	14100	14100	14100	0
16	20250114	202300	311190950	14100	14100	14100	14100	0
17	20250114	202200	311190950	14100	14100	14100	14100	0
18	20250114	202100	311190950	14100	14100	14100	14100	0
19	20250114	202000	311190950	14100	14100	14100	14100	0
20	20250114	201900	311190950	14100	14100	14100	14100	0
21	20250114	201800	311190950	14100	14100	14100	14100	0
22	20250114	201700	311190950	14100	14100	14100	14100	0
23	20250114	201600	311190950	14100	14100	14100	14100	0
24	20250114	201500	311190950	14100	14100	14100	14100	0
25	20250114	201400	311190950	14100	14100	14100	14100	0
26	20250114	201300	311190950	14100	14100	14100	14100	0
27	20250114	201200	311190950	14100	14100	14100	14100	0
28	20250114	201100	311190950	14100	14100	14100	14100	0
29	20250114	201000	311190950	14100	14100	14100	14100	0
30	20250114	200900	311190950	14100	14100	14100	14100	0
31	20250114	200800	311190950	14100	14100	14100	14100	0
32	20250114	200700	311190950	14100	14100	14100	14100	277
33	20250114	200600	311190950	14100	14100	14100	14100	0
34	20250114	200500	311190950	14100	14100	14100	14100	0
35	20250114	200400	311190950	14100	14100	14100	14100	0
36	20250114	200300	311190950	14100	14100	14100	14100	0
37	20250114	200200	311190950	14100	14100	14100	14100	0
38	20250114	200100	311190950	14100	14100	14100	14100	0
39	20250114	200000	311190950	14100	14100	14100	14100	0
40	20250114	195900	311190950	14100	14100	14100	14100	0
41	20250114	195800	311190950	14100	14100	14100	14100	0
42	20250114	195700	311190950	14100	14100	14100	14100	0
43	20250114	195600	311190950	14100	14100	14100	14100	0
44	20250114	195500	311190950	14100	14100	14100	14100	0
45	20250114	195400	311190950	14100	14100	14100	14100	0
46	20250114	195300	311190950	14100	14100	14100	14100	0
47	20250114	195200	311190950	14100	14100	14100	14100	0
48	20250114	195100	311190950	14100	14100	14100	14100	0
49	20250114	195000	311190950	14100	14100	14100	14100	0
50	20250114	194900	311190950	14100	14100	14100	14100	0
51	20250114	194800	311190950	14100	14100	14100	14100	0
52	20250114	194700	311190950	14100	14100	14100	14100	0
53	20250114	194600	311190950	14100	14100	14100	14100	0
54	20250114	194500	311190950	14100	14100	14100	14100	0
55	20250114	194400	311190950	14100	14100	14100	14100	0
56	20250114	194300	311190950	14100	14100	14100	14100	0
57	20250114	194200	311190950	14100	14100	14100	14100	0
58	20250114	194100	311190950	14100	14100	14100	14100	0
59	20250114	194000	311190950	14100	14100	14100	14100	0
60	20250114	193900	311190950	14100	14100	14100	14100	0
61	20250114	193800	311190950	14100	14100	14100	14100	0
62	20250114	193700	311190950	14100	14100	14100	14100	277
63	20250114	193600	311190950	14100	14100	14100	14100	0
64	20250114	193500	311190950	14100	14100	14100	14100	0
65	20250114	193400	311190950	14100	14100	14100	14100	0
66	20250114	193300	311190950	14100	14100	14100	14100	0
67	20250114	193200	311190950	14100	14100	14100	14100	0
68	20250114	193100	311190950	14100	14100	14100	14100	0
69	20250114	193000	311190950	14100	14100	14100	14100	0
70	20250114	192900	311190950	14100	14100	14100	14100	0
71	20250114	192800	311190950	14100	14100	14100	14100	0
72	20250114	192700	311190950	14100	14100	14100	14100	0
73	20250114	192600	311190950	14100	14100	14100	14100	0
74	20250114	192500	311190950	14100	14100	14100	14100	0
75	20250114	192400	311190950	14100	14100	14100	14100	0
76	20250114	192300	311190950	14100	14100	14100	14100	0
77	20250114	192200	311190950	14100	14100	14100	14100	0
78	20250114	192100	311190950	14100	14100	14100	14100	0
79	20250114	192000	311190950	14100	14100	14100	14100	0
80	20250114	191900	311190950	14100	14100	14100	14100	0
81	20250114	191800	311190950	14100	14100	14100	14100	0
82	20250114	191700	311190950	14100	14100	14100	14100	0
83	20250114	191600	311190950	14100	14100	14100	14100	0
84	20250114	191500	311190950	14100	14100	14100	14100	0
85	20250114	191400	311190950	14100	14100	14100	14100	0
86	20250114	191300	311190950	14100	14100	14100	14100	0
87	20250114	191200	311190950	14100	14100	14100	14100	0
88	20250114	191100	311190950	14100	14100	14100	14100	0
89	20250114	191000	311190950	14100	14100	14100	14100	0
90	20250114	190900	311190950	14100	14100	14100	14100	0
91	20250114	190800	311190950	14100	14100	14100	14100	0
92	20250114	190700	311190950	14100	14100	14100	14100	277
93	20250114	190600	311190950	14100	14100	14100	14100	0
94	20250114	190500	311190950	14100	14100	14100	14100	0
95	20250114	190400	311190950	14100	14100	14100	14100	0
96	20250114	190300	311190950	14100	14100	14100	14100	0
97	20250114	190200	311190950	14100	14100	14100	14100	0
98	20250114	190100	311190950	14100	14100	14100	14100	0
99	20250114	190000	311190950	14100	14100	14100	14100	0
100	20250114	185900	311190950	14100	14100	14100	14100	0
101	20250114	185800	311190950	14100	14100	14100	14100	0
102	20250114	185700	311190950	14100	14100	14100	14100	0
103	20250114	185600	311190950	14100	14100	14100	14100	0
104	20250114	185500	311190950	14100	14100	14100	14100	0
105	20250114	185400	311190950	14100	14100	14100	14100	0
106	20250114	185300	311190950	14100	14100	14100	14100	0
107	20250114	185200	311190950	14100	14100	14100	14100	0
108	20250114	185100	311190950	14100	14100	14100	14100	0
109	20250114	185000	311190950	14100	14100	14100	14100	0
110	20250114	184900	311190950	14100	14100	14100	14100	0
111	20250114	184800	311190950	14100	14100	14100	14100	0
112	20250114	184700	311190950	14100	14100	14100	14100	0
113	20250114	184600	311190950	14100	14100	14100	14100	0
114	20250114	184500	311190950	14100	14100	14100	14100	0
115	20250114	184400	311190950	14100	14100	14100	14100	0
116	20250114	184300	311190950	14100	14100	14100	14100	0
117	20250114	184200	311190950	14100	14100	14100	14100	0
118	20250114	184100	311190950	14100	14100	14100	14100	0
119	20250114	184000	311190950	14100	14100	14100	14100	0
120	20250114	183900	311190950	14100	14100	14100	14100	0
121	20250114	183800	311190950	14100	14100	14100	14100	0
122	20250114	183700	311190950	14100	14100	14100	14100	277
123	20250114	183600	311190950	14100	14100	14100	14100	0
124	20250114	183500	311190950	14100	14100	14100	14100	0
125	20250114	183400	311190950	14100	14100	14100	14100	0
126	20250114	183300	311190950	14100	14100	14100	14100	0
127	20250114	183200	311190950	14100	14100	14100	14100	0
128	20250114	183100	311190950	14100	14100	14100	14100	0
129	20250114	183000	311190950	14100	14100	14100	14100	0
130	20250114	182900	311190950	14100	14100	14100	14100	0
131	20250114	182800	311190950	14100	14100	14100	14100	0
132	20250114	182700	311190950	14100	14100	14100	14100	0
133	20250114	182600	311190950	14100	14100	14100	14100	0
134	20250114	182500	311190950	14100	14100	14100	14100	0
135	20250114	182400	311190950	14100	14100	14100	14100	0
136	20250114	182300	311190950	14100	14100	14100	14100	0
137	20250114	182200	311190950	14100	14100	14100	14100	0
138	20250114	182100	311190950	14100	14100	14100	14100	0
139	20250114	182000	311190950	14100	14100	14100	14100	0
140	20250114	181900	311190950	14100	14100	14100	14100	0
141	20250114	181800	311190950	14100	14100	14100	14100	0
142	20250114	181700	311190950	14100	14100	14100	14100	0
143	20250114	181600	311190950	14100	14100	14100	14100	0
144	20250114	181500	311190950	14100	14100	14100	14100	0
145	20250114	181400	311190950	14100	14100	14100	14100	0
146	20250114	181300	311190950	14100	14100	14100	14100	0
147	20250114	181200	311190950	14100	14100	14100	14100	0
148	20250114	181100	311190950	14100	14100	14100	14100	0
149	20250114	181000	311190950	14100	14100	14100	14100	0
150	20250114	180900	311190950	14100	14100	14100	14100	0
151	20250114	180800	311190950	14100	14100	14100	14100	0
152	20250114	180700	311190950	14100	14100	14100	14100	277
153	20250114	180600	311190950	14100	14100	14100	14100	0
154	20250114	180500	311190950	14100	14100	14100	14100	0
155	20250114	180400	311190950	14100	14100	14100	14100	0
156	20250114	180300	311190950	14100	14100	14100	14100	0
157	20250114	180200	311190950	14100	14100	14100	14100	0
158	20250114	180100	311190950	14100	14100	14100	14100	0
159	20250114	180000	311190950	14100	14100	14100	14100	0
160	20250114	175900	311190950	14100	14100	14100	14100	0
161	20250114	175800	311190950	14100	14100	14100	14100	0
162	20250114	175700	311190950	14100	14100	14100	14100	0
163	20250114	175600	311190950	14100	14100	14100	14100	0
164	20250114	175500	311190950	14100	14100	14100	14100	0
165	20250114	175400	311190950	14100	14100	14100	14100	0
166	20250114	175300	311190950	14100	14100	14100	14100	0
167	20250114	175200	311190950	14100	14100	14100	14100	0
168	20250114	175100	311190950	14100	14100	14100	14100	0
169	20250114	175000	311190950	14100	14100	14100	14100	0
170	20250114	174900	311190950	14100	14100	14100	14100	0
171	20250114	174800	311190950	14100	14100	14100	14100	0
172	20250114	174700	311190950	14100	14100	14100	14100	0
173	20250114	174600	311190950	14100	14100	14100	14100	0
174	20250114	174500	311190950	14100	14100	14100	14100	0
175	20250114	174400	311190950	14100	14100	14100	14100	0
176	20250114	174300	311190950	14100	14100	14100	14100	0
177	20250114	174200	311190950	14100	14100	14100	14100	0
178	20250114	174100	311190950	14100	14100	14100	14100	0
179	20250114	174000	311190950	14100	14100	14100	14100	0
180	20250114	173900	311190950	14100	14100	14100	14100	0
181	20250114	173800	311190950	14100	14100	14100	14100	0
182	20250114	173700	311190950	14100	14100	14100	14100	277
183	20250114	173600	311190950	14100	14100	14100	14100	0
184	20250114	173500	311190950	14100	14100	14100	14100	0
185	20250114	173400	311190950	14100	14100	14100	14100	0
186	20250114	173300	311190950	14100	14100	14100	14100	0
187	20250114	173200	311190950	14100	14100	14100	14100	0
188	20250114	173100	311190950	14100	14100	14100	14100	0
189	20250114	173000	311190950	14100	14100	14100	14100	0
190	20250114	172900	311190950	14100	14100	14100	14100	0
191	20250114	172800	311190950	14100	14100	14100	14100	0
192	20250114	172700	311190950	14100	14100	14100	14100	0
193	20250114	172600	311190950	14100	14100	14100	14100	0
194	20250114	172500	311190950	14100	14100	14100	14100	0
195	20250114	172400	311190950	14100	14100	14100	14100	0
196	20250114	172300	311190950	14100	14100	14100	14100	0
197	20250114	172200	311190950	14100	14100	14100	14100	0
198	20250114	172100	311190950	14100	14100	14100	14100	0
199	20250114	172000	311190950	14100	14100	14100	14100	0
200	20250114	171900	311190950	14100	14100	14100	14100	0
201	20250114	171800	311190950	14100	14100	14100	14100	0
202	20250114	171700	311190950	14100	14100	14100	14100	0
203	20250114	171600	311190950	14100	14100	14100	14100	0
204	20250114	171500	311190950	14100	14100	14100	14100	0
205	20250114	171400	311190950	14100	14100	14100	14100	0
206	20250114	171300	311190950	14100	14100	14100	14100	0
207	20250114	171200	311190950	14100	14100	14100	14100	0
208	20250114	171100	311190950	14100	14100	14100	14100	0
209	20250114	171000	311190950	14100	14100	14100	14100	0
210	20250114	170900	311190950	14100	14100	14100	14100	0
211	20250114	170800	311190950	14100	14100	14100	14100	0
212	20250114	170700	311190950	14100	14100	14100	14100	277
213	20250114	170600	311190950	14100	14100	14100	14100	0
214	20250114	170500	311190950	14100	14100	14100	14100	0
215	20250114	170400	311190950	14100	14100	14100	14100	0
216	20250114	170300	311190950	14100	14100	14100	14100	0
217	20250114	170200	311190950	14100	14100	14100	14100	0
218	20250114	170100	311190950	14100	14100	14100	14100	0
219	20250114	170000	311190950	14100	14100	14100	14100	0
220	20250114	165900	311190950	14100	14100	14100	14100	0
221	20250114	165800	311190950	14100	14100	14100	14100	0
222	20250114	165700	311190950	14100	14100	14100	14100	0
223	20250114	165600	311190950	14100	14100	14100	14100	0
224	20250114	165500	311190950	14100	14100	14100	14100	0
225	20250114	165400	311190950	14100	14100	14100	14100	0
226	20250114	165300	311190950	14100	14100	14100	14100	0
227	20250114	165200	311190950	14100	14100	14100	14100	0
228	20250114	165100	311190950	14100	14100	14100	14100	0
229	20250114	165000	311190950	14100	14100	14100	14100	0
230	20250114	164900	311190950	14100	14100	14100	14100	0
231	20250114	164800	311190950	14100	14100	14100	14100	0
232	20250114	164700	311190950	14100	14100	14100	14100	0
233	20250114	164600	311190950	14100	14100	14100	14100	0
234	20250114	164500	311190950	14100	14100	14100	14100	0
235	20250114	164400	311190950	14100	14100	14100	14100	0
236	20250114	164300	311190950	14100	14100	14100	14100	0
237	20250114	164200	311190950	14100	14100	14100	14100	0
238	20250114	164100	311190950	14100	14100	14100	14100	0
239	20250114	164000	311190950	14100	14100	14100	14100	0
240	20250114	163900	311190950	14100	14100	14100	14100	0
241	20250114	163800	311190950	14100	14100	14100	14100	0
242	20250114	163700	311190950	14100	14100	14100	14100	277
243	20250114	163600	311190950	14100	14100	14100	14100	0
244	20250114	163500	311190950	14100	14100	14100	14100	0
245	20250114	163400	311190950	14100	14100	14100	14100	0
246	20250114	163300	311190950	14100	14100	14100	14100	0
247	20250114	163200	311190950	14100	14100	14100	14100	0
248	20250114	163100	311190950	14100	14100	14100	14100	0
249	20250114	163000	311190950	14100	14100	14100	14100	0
250	20250114	162900	311190950	14100	14100	14100	14100	0
251	20250114	162800	311190950	14100	14100	14100	14100	0
252	20250114	162700	311190950	14100	14100	14100	14100	0
253	20250114	162600	311190950	14100	14100	14100	14100	0
254	20250114	162500	311190950	14100	14100	14100	14100	0
255	20250114	162400	311190950	14100	14100	14100	14100	0
256	20250114	162300	311190950	14100	14100	14100	14100	0
257	20250114	162200	311190950	14100	14100	14100	14100	0
258	20250114	162100	311190950	14100	14100	14100	14100	0
259	20250114	162000	311190950	14100	14100	14100	14100	0
260	20250114	161900	311190950	14100	14100	14100	14100	0
261	20250114	161800	311190950	14100	14100	14100	14100	0
262	20250114	161700	311190950	14100	14100	14100	14100	0
263	20250114	161600	311190950	14100	14100	14100	14100	0
264	20250114	161500	311190950	14100	14100	14100	14100	0
265	20250114	161400	311190950	14100	14100	14100	14100	0
266	20250114	161300	311190950	14100	14100	14100	14100	0
267	20250114	161200	311190950	14100	14100	14100	14100	0
268	20250114	161100	311190950	14100	14100	14100	14100	0
269	20250114	161000	311190950	14100	14100	14100	14100	0
270	20250114	160900	311190950	14100	14100	14100	14100	0
271	20250114	160800	311190950	14100	14100	14100	14100	0
272	20250114	160700	311190950	14100	14100	14100	14100	277
273	20250114	160600	311190950	14100	14100	14100	14100	0
274	20250114	160500	311190950	14100	14100	14100	14100	0
275	20250114	160400	311190950	14100	14100	14100	14100	0
276	20250114	160300	311190950	14100	14100	14100	14100	0
277	20250114	160200	311190950	14100	14100	14100	14100	0
278	20250114	160100	311190950	14100	14100	14100	14100	0
279	20250114	160000	311190950	14100	14100	14100	14100	0
280	20250114	155900	311190950	14100	14100	14100	14100	0
281	20250114	155800	311190950	14100	14100	14100	14100	0
282	20250114	155700	311190950	14100	14100	14100	14100	0
283	20250114	155600	311190950	14100	14100	14100	14100	0
284	20250114	155500	311190950	14100	14100	14100	14100	0
285	20250114	155400	311190950	14100	14100	14100	14100	0
286	20250114	155300	311190950	14100	14100	14100	14100	0
287	20250114	155200	311190950	14100	14100	14100	14100	0
288	20250114	155100	311190950	14100	14100	14100	14100	0
289	20250114	155000	311190950	14100	14100	14100	14100	0
290	20250114	154900	311190950	14100	14100	14100	14100	0
291	20250114	154800	311190950	14100	14100	14100	14100	0
292	20250114	154700	311190950	14100	14100	14100	14100	0
293	20250114	154600	311190950	14100	14100	14100	14100	0
294	20250114	154500	311190950	14100	14100	14100	14100	0
295	20250114	154400	311190950	14100	14100	14100	14100	0
296	20250114	154300	311190950	14100	14100	14100	14100	0
297	20250114	154200	311190950	14100	14100	14100	14100	0
298	20250114	154100	311190950	14100	14100	14100	14100	0
299	20250114	154000	311190950	14100	14100	14100	14100	0
300	20250114	153900	311190950	14100	14100	14100	14100	0
301	20250114	153800	311190950	14100	14100	14100	14100	0
302	20250114	153700	311190950	14100	14100	14100	14100	277
303	20250114	153600	311190950	14100	14100	14100	14100	0
304	20250114	153500	311190950	14100	14100	14100	14100	0
305	20250114	153400	311190950	14100	14100	14100	14100	0
306	20250114	153300	311190950	14100	14100	14100	14100	0
307	20250114	153200	311190950	14100	14100	14100	14100	0
308	20250114	153100	311190950	14100	14100	14100	14100	0
309	20250114	153000	311190950	14100	14100	14100	14100	277
310	20250114	152900	307285250	14100	14100	14100	14100	0
311	20250114	152800	307285250	14100	14100	14100	14100	0
312	20250114	152700	307285250	14100	14100	14100	14100	0
313	20250114	152600	307285250	14100	14100	14100	14100	0
314	20250114	152500	307285250	14100	14100	14100	14100	0
315	20250114	152400	307285250	14100	14100	14100	14100	0
316	20250114	152300	307285250	14100	14100	14100	14100	0
317	20250114	152200	307285250	14100	14100	14100	14100	0
318	20250114	152100	307285250	14100	14100	14100	14100	0
319	20250114	152000	307285250	14100	14100	14100	14100	0
320	20250114	151900	307285250	14100	14100	14100	14100	25
321	20250114	151800	306932750	14070	14070	14070	14070	2
322	20250114	151700	306904610	14060	14090	14090	14060	118
323	20250114	151600	305244480	14100	14090	14100	14090	44
324	20250114	151500	304624400	14100	14100	14100	14100	0
325	20250114	151400	304624400	14100	14100	14110	14100	80
326	20250114	151300	303496290	14110	14110	14110	14110	0
327	20250114	151200	303496290	14110	14110	14110	14110	9
328	20250114	151100	303369300	14110	14110	14110	14110	5
329	20250114	151000	303298750	14110	14070	14110	14070	3
330	20250114	150900	303256460	14110	14110	14110	14110	67
331	20250114	150800	302311090	14110	14110	14110	14110	98
332	20250114	150700	300928310	14110	14110	14110	14110	7
333	20250114	150600	300829540	14110	14110	14110	14110	50
334	20250114	150500	300124040	14110	14110	14110	14110	0
335	20250114	150400	300124040	14110	14110	14110	14110	0
336	20250114	150300	300124040	14110	14110	14110	14110	156
337	20250114	150200	297922880	14110	14110	14110	14110	2
338	20250114	150100	297894660	14050	14050	14050	14050	0
339	20250114	150000	297894660	14050	14060	14060	14050	53
340	20250114	145900	297149920	14110	14110	14110	14110	0
341	20250114	145800	297149920	14110	14090	14110	14050	602
342	20250114	145700	288681360	14100	14100	14100	14080	73
343	20250114	145600	287652480	14100	14100	14100	14100	35
344	20250114	145500	287158980	14100	14100	14100	14100	0
345	20250114	145400	287158980	14100	14100	14100	14100	18
346	20250114	145300	286905180	14100	14100	14100	14100	0
347	20250114	145200	286905180	14100	14100	14100	14100	32
348	20250114	145100	286453980	14100	14100	14100	14100	20
349	20250114	145000	286171980	14110	14110	14110	14110	2
350	20250114	144900	286143760	14100	14090	14100	14080	91
351	20250114	144800	284861610	14100	14100	14100	14100	16
352	20250114	144700	284636010	14100	14100	14100	14100	0
353	20250114	144600	284636010	14100	14090	14100	14090	129
354	20250114	144500	282818250	14090	14080	14090	14080	58
355	20250114	144400	282001440	14080	14080	14080	14080	12
356	20250114	144300	281832480	14090	14080	14090	14070	51
357	20250114	144200	281114570	14080	14080	14080	14080	8
358	20250114	144100	281001930	14080	14080	14080	14080	18
359	20250114	144000	280748490	14080	14080	14080	14080	2
360	20250114	143900	280720330	14070	14080	14090	14070	44
361	20250114	143800	280100960	14080	14070	14080	14070	65
362	20250114	143700	279186290	14080	14080	14080	14080	8
363	20250114	143600	279073650	14080	14080	14080	14080	0
364	20250114	143500	279073650	14080	14080	14080	14080	21
365	20250114	143400	278777970	14080	14080	14080	14080	163
366	20250114	143300	276482930	14080	14080	14080	14080	20
367	20250114	143200	276201330	14080	14080	14080	14080	0
368	20250114	143100	276201330	14080	14080	14080	14080	39
369	20250114	143000	275652210	14080	14080	14080	14080	13
370	20250114	142900	275469170	14070	14080	14080	14070	39
371	20250114	142800	274920260	14080	14080	14080	14080	7
372	20250114	142700	274821700	14080	14090	14090	14080	39
373	20250114	142600	274272470	14090	14090	14090	14090	9
374	20250114	142500	274145660	14090	14090	14090	14090	13
375	20250114	142400	273962490	14090	14090	14090	14090	0
376	20250114	142300	273962490	14090	14090	14090	14090	41
377	20250114	142200	273384800	14090	14090	14090	14090	12
378	20250114	142100	273215720	14100	14100	14100	14100	2
379	20250114	142000	273187520	14080	14100	14100	14080	258
380	20250114	141900	269549750	14100	14110	14110	14100	62
381	20250114	141800	268675450	14110	14110	14110	14110	32
382	20250114	141700	268223930	14100	14100	14110	14100	84
383	20250114	141600	267039430	14110	14110	14110	14110	12
384	20250114	141500	266870110	14110	14110	14110	14110	8
385	20250114	141400	266757230	14100	14100	14100	14100	52
386	20250114	141300	266024030	14110	14110	14110	14110	11
387	20250114	141200	265868820	14110	14110	14110	14110	26
388	20250114	141100	265501960	14100	14110	14110	14100	66
389	20250114	141000	264571230	14110	14110	14110	14110	0
390	20250114	140900	264571230	14110	14100	14110	14100	599
391	20250114	140800	256125250	14100	14090	14100	14090	73
392	20250114	140700	255096670	14090	14090	14090	14090	0
393	20250114	140600	255096670	14090	14080	14090	14080	74
394	20250114	140500	254054540	14090	14090	14090	14090	13
395	20250114	140400	253871370	14090	14090	14090	14090	7
396	20250114	140300	253772740	14100	14100	14100	14100	0
397	20250114	140200	253772740	14100	14100	14100	14100	0
398	20250114	140100	253772740	14100	14070	14100	14070	67
399	20250114	140000	252829880	14070	14070	14070	14070	2
400	20250114	135900	252801740	14080	14080	14080	14080	12
401	20250114	135800	252632780	14080	14080	14080	14080	28
402	20250114	135700	252238540	14080	14080	14080	14080	26
403	20250114	135600	251872460	14080	14080	14080	14080	0
404	20250114	135500	251872460	14080	14080	14080	14080	29
405	20250114	135400	251464140	14080	14080	14080	14080	16
406	20250114	135300	251238860	14080	14090	14090	14080	44
407	20250114	135200	250619260	14090	14090	14090	14090	0
408	20250114	135100	250619260	14090	14090	14090	14090	11
409	20250114	135000	250464270	14080	14090	14090	14080	62
410	20250114	134900	249591220	14090	14090	14090	14090	0
411	20250114	134800	249591220	14090	14090	14090	14090	10
412	20250114	134700	249450320	14090	14100	14100	14090	14
413	20250114	134600	249253050	14080	14080	14080	14080	8
414	20250114	134500	249140410	14070	14070	14070	14070	53
415	20250114	134400	248394700	14080	14080	14080	14080	9
416	20250114	134300	248267980	14080	14080	14080	14080	52
417	20250114	134200	247535820	14090	14080	14090	14080	39
418	20250114	134100	246986530	14080	14080	14080	14080	8
419	20250114	134000	246873890	14070	14080	14080	14070	15
420	20250114	133900	246662710	14080	14090	14090	14080	17
421	20250114	133800	246423280	14090	14090	14090	14090	0
422	20250114	133700	246423280	14090	14080	14090	14080	43
423	20250114	133600	245817730	14100	14090	14100	14090	39
424	20250114	133500	245268200	14080	14080	14080	14080	152
425	20250114	133400	243128040	14070	14070	14070	14070	53
426	20250114	133300	242382330	14060	14060	14060	14060	0
427	20250114	133200	242382330	14060	14070	14070	14060	53
428	20250114	133100	241636840	14060	14060	14060	14060	52
429	20250114	133000	240905720	14070	14070	14070	14070	10
430	20250114	132900	240765020	14070	14070	14070	14070	13
431	20250114	132800	240582110	14080	14080	14080	14080	0
432	20250114	132700	240582110	14080	14080	14080	14080	2
433	20250114	132600	240553950	14060	14060	14070	14060	686
434	20250114	132500	230908450	14070	14070	14070	14070	7
435	20250114	132400	230809960	14070	14070	14070	14070	0
436	20250114	132300	230809960	14070	14070	14070	14070	12
437	20250114	132200	230641120	14070	14070	14070	14070	42
438	20250114	132100	230050180	14070	14070	14070	14070	10
439	20250114	132000	229909480	14080	14070	14080	14060	28
440	20250114	131900	229515730	14070	14070	14070	14070	10
441	20250114	131800	229375030	14060	14070	14070	14060	65
442	20250114	131700	228461010	14070	14070	14070	14070	8
443	20250114	131600	228348450	14070	14070	14070	14070	37
444	20250114	131500	227827860	14080	14080	14080	14080	11
445	20250114	131400	227672980	14080	14080	14080	14080	9
446	20250114	131300	227546260	14070	14070	14080	14070	75
447	20250114	131200	226491000	14080	14070	14080	14070	49
448	20250114	131100	225801450	14080	14070	14080	14070	52
449	20250114	131000	225069720	14070	14080	14080	14060	42
450	20250114	130900	224478870	14080	14080	14080	14080	1
451	20250114	130800	224464790	14070	14070	14070	14070	0
452	20250114	130700	224464790	14070	14080	14080	14070	62
453	20250114	130600	223592350	14070	14070	14070	14070	0
454	20250114	130500	223592350	14070	14070	14070	14070	52
455	20250114	130400	222860710	14070	14070	14070	14070	0
456	20250114	130300	222860710	14070	14070	14070	14070	50
457	20250114	130200	222157210	14060	14060	14060	14060	52
458	20250114	130100	221426090	14050	14060	14060	14050	67
459	20250114	130000	220484330	14060	14060	14060	14050	12
460	20250114	125900	220315630	14060	14060	14060	14050	74
461	20250114	125800	219275400	14070	14070	14070	14070	0
462	20250114	125700	219275400	14070	14070	14070	14070	0
463	20250114	125600	219275400	14070	14070	14070	14070	0
464	20250114	125500	219275400	14070	14070	14070	14070	1
465	20250114	125400	219261330	14070	14060	14070	14060	53
466	20250114	125300	218516140	14070	14070	14070	14070	0
467	20250114	125200	218516140	14070	14070	14070	14070	0
468	20250114	125100	218516140	14070	14070	14070	14070	49
469	20250114	125000	217826710	14070	14060	14070	14060	52
470	20250114	124900	217095580	14060	14060	14060	14060	1
471	20250114	124800	217081520	14060	14060	14060	14060	0
472	20250114	124700	217081520	14060	14060	14060	14060	52
473	20250114	124600	216350400	14060	14060	14060	14060	0
474	20250114	124500	216350400	14060	14060	14060	14060	0
475	20250114	124400	216350400	14060	14060	14060	14060	0
476	20250114	124300	216350400	14060	14060	14060	14060	52
477	20250114	124200	215619280	14060	14060	14060	14060	32
478	20250114	124100	215169360	14060	14060	14060	14060	20
479	20250114	124000	214888160	14060	14060	14060	14060	68
480	20250114	123900	213932080	14070	14070	14070	14070	2
481	20250114	123800	213903940	14070	14070	14070	14070	1
482	20250114	123700	213889870	14080	14080	14080	14080	0
483	20250114	123600	213889870	14080	14080	14080	14080	0
484	20250114	123500	213889870	14080	14070	14080	14070	397
485	20250114	123400	208300180	14070	14070	14070	14070	18
486	20250114	123300	208046920	14070	14070	14070	14070	27
487	20250114	123200	207667030	14080	14080	14080	14080	6
488	20250114	123100	207582550	14070	14070	14070	14070	0
489	20250114	123000	207582550	14070	14070	14070	14070	52
490	20250114	122900	206850910	14080	14070	14080	14070	836
491	20250114	122800	195080070	14070	14070	14070	14070	1
492	20250114	122700	195066000	14060	14080	14080	14060	98
493	20250114	122600	193687650	14070	14070	14070	14070	52
494	20250114	122500	192956010	14080	14080	14080	14080	0
495	20250114	122400	192956010	14080	14080	14080	14080	1
496	20250114	122300	192941930	14070	14060	14070	14060	80
497	20250114	122200	191816850	14050	14050	14050	14050	52
498	20250114	122100	191086250	14050	14050	14050	14050	0
499	20250114	122000	191086250	14050	14050	14050	14050	2
500	20250114	121900	191058150	14050	14050	14050	14050	52
501	20250114	121800	190327550	14070	14070	14070	14070	0
502	20250114	121700	190327550	14070	14070	14070	14070	0
503	20250114	121600	190327550	14070	14060	14070	14060	5
504	20250114	121500	190257220	14060	14060	14060	14060	50
505	20250114	121400	189554220	14070	14070	14070	14070	0
506	20250114	121300	189554220	14070	14070	14070	14070	0
507	20250114	121200	189554220	14070	14050	14070	14050	47
508	20250114	121100	188893800	14040	14050	14050	14040	62
509	20250114	121000	188023220	14040	14040	14040	14040	0
510	20250114	120900	188023220	14040	14040	14040	14040	53
511	20250114	120800	187279100	14050	14050	14050	14050	0
512	20250114	120700	187279100	14050	14050	14050	14050	0
513	20250114	120600	187279100	14050	14050	14050	14050	0
514	20250114	120500	187279100	14050	14040	14050	14040	53
515	20250114	120400	186534970	14040	14040	14040	14040	0
516	20250114	120300	186534970	14040	14040	14040	14040	14
517	20250114	120200	186338410	14030	14030	14030	14030	0
518	20250114	120100	186338410	14030	14030	14030	14030	52
519	20250114	120000	185608850	14030	14030	14030	14030	39
520	20250114	115900	185061680	14020	14020	14020	14020	0
521	20250114	115800	185061680	14020	14020	14020	14020	52
522	20250114	115700	184332640	14030	14030	14030	14030	0
523	20250114	115600	184332640	14030	14020	14030	14020	13
524	20250114	115500	184150350	14020	14020	14020	14020	43
525	20250114	115400	183547490	14020	14020	14020	14020	21
526	20250114	115300	183253070	14020	14020	14020	14020	52
527	20250114	115200	182524030	14020	14020	14020	14020	0
528	20250114	115100	182524030	14020	14020	14020	14020	1
529	20250114	115000	182510010	14020	14030	14030	14020	17
530	20250114	114900	182271540	14030	14030	14030	14030	0
531	20250114	114800	182271540	14030	14030	14030	14030	52
532	20250114	114700	181541980	14030	14030	14030	14030	0
533	20250114	114600	181541980	14030	14030	14030	14030	52
534	20250114	114500	180812420	14030	14030	14030	14030	0
535	20250114	114400	180812420	14030	14030	14030	14030	0
536	20250114	114300	180812420	14030	14030	14030	14030	23
537	20250114	114200	180489730	14030	14020	14030	14020	87
538	20250114	114100	179269740	14020	14020	14020	14020	0
539	20250114	114000	179269740	14020	14020	14020	14020	2
540	20250114	113900	179241700	14020	14020	14020	14020	52
541	20250114	113800	178512660	14030	14030	14030	14030	0
542	20250114	113700	178512660	14030	14030	14030	14030	4
543	20250114	113600	178456540	14030	14030	14030	14030	0
544	20250114	113500	178456540	14030	14030	14030	14030	52
545	20250114	113400	177726980	14030	14030	14030	14030	43
546	20250114	113300	177123690	14020	14020	14020	14020	2
547	20250114	113200	177095650	14020	14020	14020	14020	268
548	20250114	113100	173338290	14010	14010	14010	14010	52
549	20250114	113000	172609770	14030	14030	14030	14030	0
550	20250114	112900	172609770	14030	14030	14030	14030	0
551	20250114	112800	172609770	14030	14030	14030	14030	9
552	20250114	112700	172483500	14020	14020	14020	14020	27
553	20250114	112600	172104960	14010	14010	14010	14010	52
554	20250114	112500	171376440	14010	14010	14010	14000	80
555	20250114	112400	170255650	14010	14010	14010	14010	0
556	20250114	112300	170255650	14010	14010	14010	14010	0
557	20250114	112200	170255650	14010	14010	14010	14010	14
558	20250114	112100	170059510	14010	14010	14010	14010	38
559	20250114	112000	169527130	14010	14010	14010	14010	3
560	20250114	111900	169485100	14020	14020	14020	14020	0
561	20250114	111800	169485100	14020	14020	14020	14020	52
562	20250114	111700	168756060	14020	14020	14020	14020	0
563	20250114	111600	168756060	14020	14020	14020	14020	33
564	20250114	111500	168293400	14030	14030	14030	14030	0
565	20250114	111400	168293400	14030	14030	14030	14030	22
566	20250114	111300	167984740	14030	14030	14030	14030	30
567	20250114	111200	167563840	14030	14030	14030	14030	0
568	20250114	111100	167563840	14030	14030	14030	14030	0
569	20250114	111000	167563840	14030	14030	14030	14030	85
570	20250114	110900	166371290	14020	14020	14020	14020	0
571	20250114	110800	166371290	14020	14020	14020	14020	46
572	20250114	110700	165726370	14010	14010	14010	14010	52
573	20250114	110600	164997850	14020	14020	14020	14020	0
574	20250114	110500	164997850	14020	14020	14020	14020	6
575	20250114	110400	164913730	14030	14030	14030	14030	19
576	20250114	110300	164647160	14020	14020	14020	14020	51
577	20250114	110200	163932140	14030	14000	14030	14000	408
578	20250114	110100	158220110	13990	13990	13990	13990	0
579	20250114	110000	158220110	13990	14000	14000	13990	4
580	20250114	105900	158164140	13990	13990	13990	13990	156
581	20250114	105800	155981700	14000	14000	14000	14000	0
582	20250114	105700	155981700	14000	14000	14000	14000	1
583	20250114	105600	155967700	14000	14000	14000	14000	0
584	20250114	105500	155967700	14000	14000	14000	14000	101
585	20250114	105400	154553700	14010	14010	14010	14010	0
586	20250114	105300	154553700	14010	14010	14010	14010	14
587	20250114	105200	154357560	14010	14010	14010	14010	0
588	20250114	105100	154357560	14010	14010	14010	14010	42
589	20250114	105000	153769140	14010	14010	14010	14010	0
590	20250114	104900	153769140	14010	14010	14010	14010	52
591	20250114	104800	153040620	14000	14000	14000	14000	52
592	20250114	104700	152312620	13990	13990	13990	13990	0
593	20250114	104600	152312620	13990	13990	13990	13990	0
594	20250114	104500	152312620	13990	14010	14010	13990	300
595	20250114	104400	148115040	14010	14010	14010	14010	0
596	20250114	104300	148115040	14010	14020	14020	14010	162
597	20250114	104200	145844900	14020	14020	14020	14020	0
598	20250114	104100	145844900	14020	14020	14020	14020	52
599	20250114	104000	145115860	14010	14010	14010	14010	3
600	20250114	103900	145073830	14030	14030	14030	14030	0
601	20250114	103800	145073830	14030	14030	14030	14030	0
602	20250114	103700	145073830	14030	14030	14030	14030	0
603	20250114	103600	145073830	14030	13990	14030	13990	163
604	20250114	103500	142789020	13990	14010	14010	13990	479
605	20250114	103400	136084700	14020	14020	14020	14020	0
606	20250114	103300	136084700	14020	14020	14020	14020	0
607	20250114	103200	136084700	14020	14020	14020	14020	0
608	20250114	103100	136084700	14020	14020	14020	14020	0
609	20250114	103000	136084700	14020	14020	14020	14020	0
610	20250114	102900	136084700	14020	14020	14020	14020	0
611	20250114	102800	136084700	14020	14020	14020	14020	0
612	20250114	102700	136084700	14020	14020	14020	14020	0
613	20250114	102600	136084700	14020	14020	14020	14020	2
614	20250114	102500	136056660	14010	14010	14010	14010	3
615	20250114	102400	136014630	14000	14000	14000	14000	0
616	20250114	102300	136014630	14000	14000	14000	14000	0
617	20250114	102200	136014630	14000	14030	14030	14000	3674
618	20250114	102100	84545580	14040	14030	14040	14030	19
619	20250114	102000	84278830	14020	14030	14030	14020	3
620	20250114	101900	84236760	14040	14040	14040	14040	0
621	20250114	101800	84236760	14040	14040	14040	14040	7
622	20250114	101700	84138480	14040	14040	14040	14040	0
623	20250114	101600	84138480	14040	14040	14040	14040	0
624	20250114	101500	84138480	14040	14040	14040	14040	0
625	20250114	101400	84138480	14040	14030	14040	14020	615
626	20250114	101300	75515650	14020	14020	14020	14020	0
627	20250114	101200	75515650	14020	14020	14020	14020	0
628	20250114	101100	75515650	14020	14020	14020	14020	1
629	20250114	101000	75501630	14020	14020	14020	14020	0
630	20250114	100900	75501630	14020	14020	14020	14020	1
631	20250114	100800	75487610	14040	14040	14040	14040	0
632	20250114	100700	75487610	14040	14040	14040	14040	0
633	20250114	100600	75487610	14040	14040	14040	14040	1
634	20250114	100500	75473570	14010	14010	14010	14010	0
635	20250114	100400	75473570	14010	14010	14010	14010	508
636	20250114	100300	68356490	14020	14020	14020	14020	86
637	20250114	100200	67150770	14030	14030	14030	14030	0
638	20250114	100100	67150770	14030	14030	14030	14030	0
639	20250114	100000	67150770	14030	14040	14040	14030	61
640	20250114	095900	66294930	14080	14070	14080	14070	16
641	20250114	095800	66069660	14040	14040	14040	14040	0
642	20250114	095700	66069660	14040	14040	14040	14040	20
643	20250114	095600	65788860	14080	14080	14080	14080	0
644	20250114	095500	65788860	14080	14080	14080	14080	0
645	20250114	095400	65788860	14080	14080	14080	14080	0
646	20250114	095300	65788860	14080	14080	14080	14080	35
647	20250114	095200	65296060	14080	14080	14080	14080	0
648	20250114	095100	65296060	14080	14080	14080	14080	0
649	20250114	095000	65296060	14080	14080	14080	14080	0
650	20250114	094900	65296060	14080	14080	14080	14080	8
651	20250114	094800	65183420	14080	14080	14080	14080	19
652	20250114	094700	64915900	14080	14080	14080	14080	0
653	20250114	094600	64915900	14080	14080	14080	14080	0
654	20250114	094500	64915900	14080	14080	14080	14080	0
655	20250114	094400	64915900	14080	14080	14080	14080	10
656	20250114	094300	64775100	14080	14080	14080	14080	0
657	20250114	094200	64775100	14080	14080	14080	14080	0
658	20250114	094100	64775100	14080	14080	14080	14080	7
659	20250114	094000	64676540	14080	14000	14080	14000	4
660	20250114	093900	64620460	14000	14020	14020	14000	250
661	20250114	093800	61118610	14080	14080	14080	14080	0
662	20250114	093700	61118610	14080	14080	14080	14080	0
663	20250114	093600	61118610	14080	14080	14080	14080	0
664	20250114	093500	61118610	14080	14080	14080	14080	0
665	20250114	093400	61118610	14080	14080	14080	14080	0
666	20250114	093300	61118610	14080	14080	14080	14080	0
667	20250114	093200	61118610	14080	14080	14080	14080	1
668	20250114	093100	61104530	14080	14080	14080	14080	1
669	20250114	093000	61090450	14010	14010	14010	14010	0
670	20250114	092900	61090450	14010	14010	14010	14010	0
671	20250114	092800	61090450	14010	14010	14010	14010	0
672	20250114	092700	61090450	14010	14010	14010	14010	0
673	20250114	092600	61090450	14010	14010	14010	14010	0
674	20250114	092500	61090450	14010	14010	14010	14010	0
675	20250114	092400	61090450	14010	14010	14010	14010	5
676	20250114	092300	61020400	14000	14000	14000	14000	0
677	20250114	092200	61020400	14000	14020	14020	14000	2166
678	20250114	092100	30684600	14020	14020	14020	14020	0
679	20250114	092000	30684600	14020	14020	14020	14020	3
680	20250114	091900	30642540	14020	14020	14020	14020	2
681	20250114	091800	30614500	14010	14010	14010	14010	0
682	20250114	091700	30614500	14010	14010	14010	14010	0
683	20250114	091600	30614500	14010	14040	14100	14010	74
684	20250114	091500	29575270	14050	14110	14110	14050	80
685	20250114	091400	28450670	14130	14130	14130	14130	40
686	20250114	091300	27885470	14130	14130	14130	14130	1
687	20250114	091200	27871340	14150	14150	14150	14150	20
688	20250114	091100	27588340	14170	14170	14170	14170	0
689	20250114	091000	27588340	14170	14050	14170	14050	299
690	20250114	090900	23386310	14030	14030	14030	14030	0
691	20250114	090800	23386310	14030	14050	14050	14030	1229
692	20250114	090700	6129930	14100	14100	14100	14100	0
693	20250114	090600	6129930	14100	14110	14110	14100	170
694	20250114	090500	3732230	14160	14160	14160	14160	15
695	20250114	090400	3519830	14160	14160	14160	14160	0
696	20250114	090300	3519830	14160	14160	14160	14160	0
697	20250114	090200	3519830	14160	14160	14160	14160	0
698	20250114	090100	3519830	14160	14160	14160	14160	9
699	20250114	090000	3392390	14170	14200	14200	14170	239