KissMeData/272550/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	210300	173965640	15580	15580	15580	15580	89
3	20250114	210200	173965640	15580	15580	15580	15580	0
4	20250114	210100	173965640	15580	15580	15580	15580	0
5	20250114	210000	173965640	15580	15580	15580	15580	0
6	20250114	205900	173965640	15580	15580	15580	15580	0
7	20250114	205800	173965640	15580	15580	15580	15580	0
8	20250114	205700	173965640	15580	15580	15580	15580	0
9	20250114	205600	173965640	15580	15580	15580	15580	0
10	20250114	205500	173965640	15580	15580	15580	15580	0
11	20250114	205400	173965640	15580	15580	15580	15580	0
12	20250114	205300	173965640	15580	15580	15580	15580	0
13	20250114	205200	173965640	15580	15580	15580	15580	0
14	20250114	205100	173965640	15580	15580	15580	15580	0
15	20250114	205000	173965640	15580	15580	15580	15580	0
16	20250114	204900	173965640	15580	15580	15580	15580	0
17	20250114	204800	173965640	15580	15580	15580	15580	0
18	20250114	204700	173965640	15580	15580	15580	15580	0
19	20250114	204600	173965640	15580	15580	15580	15580	0
20	20250114	204500	173965640	15580	15580	15580	15580	0
21	20250114	204400	173965640	15580	15580	15580	15580	0
22	20250114	204300	173965640	15580	15580	15580	15580	0
23	20250114	204200	173965640	15580	15580	15580	15580	0
24	20250114	204100	173965640	15580	15580	15580	15580	0
25	20250114	204000	173965640	15580	15580	15580	15580	0
26	20250114	203900	173965640	15580	15580	15580	15580	0
27	20250114	203800	173965640	15580	15580	15580	15580	0
28	20250114	203700	173965640	15580	15580	15580	15580	0
29	20250114	203600	173965640	15580	15580	15580	15580	0
30	20250114	203500	173965640	15580	15580	15580	15580	0
31	20250114	203400	173965640	15580	15580	15580	15580	0
32	20250114	203300	173965640	15580	15580	15580	15580	89
33	20250114	203200	173965640	15580	15580	15580	15580	0
34	20250114	203100	173965640	15580	15580	15580	15580	0
35	20250114	203000	173965640	15580	15580	15580	15580	0
36	20250114	202900	173965640	15580	15580	15580	15580	0
37	20250114	202800	173965640	15580	15580	15580	15580	0
38	20250114	202700	173965640	15580	15580	15580	15580	0
39	20250114	202600	173965640	15580	15580	15580	15580	0
40	20250114	202500	173965640	15580	15580	15580	15580	0
41	20250114	202400	173965640	15580	15580	15580	15580	0
42	20250114	202300	173965640	15580	15580	15580	15580	0
43	20250114	202200	173965640	15580	15580	15580	15580	0
44	20250114	202100	173965640	15580	15580	15580	15580	0
45	20250114	202000	173965640	15580	15580	15580	15580	0
46	20250114	201900	173965640	15580	15580	15580	15580	0
47	20250114	201800	173965640	15580	15580	15580	15580	0
48	20250114	201700	173965640	15580	15580	15580	15580	0
49	20250114	201600	173965640	15580	15580	15580	15580	0
50	20250114	201500	173965640	15580	15580	15580	15580	0
51	20250114	201400	173965640	15580	15580	15580	15580	0
52	20250114	201300	173965640	15580	15580	15580	15580	0
53	20250114	201200	173965640	15580	15580	15580	15580	0
54	20250114	201100	173965640	15580	15580	15580	15580	0
55	20250114	201000	173965640	15580	15580	15580	15580	0
56	20250114	200900	173965640	15580	15580	15580	15580	0
57	20250114	200800	173965640	15580	15580	15580	15580	0
58	20250114	200700	173965640	15580	15580	15580	15580	0
59	20250114	200600	173965640	15580	15580	15580	15580	0
60	20250114	200500	173965640	15580	15580	15580	15580	0
61	20250114	200400	173965640	15580	15580	15580	15580	0
62	20250114	200300	173965640	15580	15580	15580	15580	89
63	20250114	200200	173965640	15580	15580	15580	15580	0
64	20250114	200100	173965640	15580	15580	15580	15580	0
65	20250114	200000	173965640	15580	15580	15580	15580	0
66	20250114	195900	173965640	15580	15580	15580	15580	0
67	20250114	195800	173965640	15580	15580	15580	15580	0
68	20250114	195700	173965640	15580	15580	15580	15580	0
69	20250114	195600	173965640	15580	15580	15580	15580	0
70	20250114	195500	173965640	15580	15580	15580	15580	0
71	20250114	195400	173965640	15580	15580	15580	15580	0
72	20250114	195300	173965640	15580	15580	15580	15580	0
73	20250114	195200	173965640	15580	15580	15580	15580	0
74	20250114	195100	173965640	15580	15580	15580	15580	0
75	20250114	195000	173965640	15580	15580	15580	15580	0
76	20250114	194900	173965640	15580	15580	15580	15580	0
77	20250114	194800	173965640	15580	15580	15580	15580	0
78	20250114	194700	173965640	15580	15580	15580	15580	0
79	20250114	194600	173965640	15580	15580	15580	15580	0
80	20250114	194500	173965640	15580	15580	15580	15580	0
81	20250114	194400	173965640	15580	15580	15580	15580	0
82	20250114	194300	173965640	15580	15580	15580	15580	0
83	20250114	194200	173965640	15580	15580	15580	15580	0
84	20250114	194100	173965640	15580	15580	15580	15580	0
85	20250114	194000	173965640	15580	15580	15580	15580	0
86	20250114	193900	173965640	15580	15580	15580	15580	0
87	20250114	193800	173965640	15580	15580	15580	15580	0
88	20250114	193700	173965640	15580	15580	15580	15580	0
89	20250114	193600	173965640	15580	15580	15580	15580	0
90	20250114	193500	173965640	15580	15580	15580	15580	0
91	20250114	193400	173965640	15580	15580	15580	15580	0
92	20250114	193300	173965640	15580	15580	15580	15580	89
93	20250114	193200	173965640	15580	15580	15580	15580	0
94	20250114	193100	173965640	15580	15580	15580	15580	0
95	20250114	193000	173965640	15580	15580	15580	15580	0
96	20250114	192900	173965640	15580	15580	15580	15580	0
97	20250114	192800	173965640	15580	15580	15580	15580	0
98	20250114	192700	173965640	15580	15580	15580	15580	0
99	20250114	192600	173965640	15580	15580	15580	15580	0
100	20250114	192500	173965640	15580	15580	15580	15580	0
101	20250114	192400	173965640	15580	15580	15580	15580	0
102	20250114	192300	173965640	15580	15580	15580	15580	0
103	20250114	192200	173965640	15580	15580	15580	15580	0
104	20250114	192100	173965640	15580	15580	15580	15580	0
105	20250114	192000	173965640	15580	15580	15580	15580	0
106	20250114	191900	173965640	15580	15580	15580	15580	0
107	20250114	191800	173965640	15580	15580	15580	15580	0
108	20250114	191700	173965640	15580	15580	15580	15580	0
109	20250114	191600	173965640	15580	15580	15580	15580	0
110	20250114	191500	173965640	15580	15580	15580	15580	0
111	20250114	191400	173965640	15580	15580	15580	15580	0
112	20250114	191300	173965640	15580	15580	15580	15580	0
113	20250114	191200	173965640	15580	15580	15580	15580	0
114	20250114	191100	173965640	15580	15580	15580	15580	0
115	20250114	191000	173965640	15580	15580	15580	15580	0
116	20250114	190900	173965640	15580	15580	15580	15580	0
117	20250114	190800	173965640	15580	15580	15580	15580	0
118	20250114	190700	173965640	15580	15580	15580	15580	0
119	20250114	190600	173965640	15580	15580	15580	15580	0
120	20250114	190500	173965640	15580	15580	15580	15580	0
121	20250114	190400	173965640	15580	15580	15580	15580	0
122	20250114	190300	173965640	15580	15580	15580	15580	89
123	20250114	190200	173965640	15580	15580	15580	15580	0
124	20250114	190100	173965640	15580	15580	15580	15580	0
125	20250114	190000	173965640	15580	15580	15580	15580	0
126	20250114	185900	173965640	15580	15580	15580	15580	0
127	20250114	185800	173965640	15580	15580	15580	15580	0
128	20250114	185700	173965640	15580	15580	15580	15580	0
129	20250114	185600	173965640	15580	15580	15580	15580	0
130	20250114	185500	173965640	15580	15580	15580	15580	0
131	20250114	185400	173965640	15580	15580	15580	15580	0
132	20250114	185300	173965640	15580	15580	15580	15580	0
133	20250114	185200	173965640	15580	15580	15580	15580	0
134	20250114	185100	173965640	15580	15580	15580	15580	0
135	20250114	185000	173965640	15580	15580	15580	15580	0
136	20250114	184900	173965640	15580	15580	15580	15580	0
137	20250114	184800	173965640	15580	15580	15580	15580	0
138	20250114	184700	173965640	15580	15580	15580	15580	0
139	20250114	184600	173965640	15580	15580	15580	15580	0
140	20250114	184500	173965640	15580	15580	15580	15580	0
141	20250114	184400	173965640	15580	15580	15580	15580	0
142	20250114	184300	173965640	15580	15580	15580	15580	0
143	20250114	184200	173965640	15580	15580	15580	15580	0
144	20250114	184100	173965640	15580	15580	15580	15580	0
145	20250114	184000	173965640	15580	15580	15580	15580	0
146	20250114	183900	173965640	15580	15580	15580	15580	0
147	20250114	183800	173965640	15580	15580	15580	15580	0
148	20250114	183700	173965640	15580	15580	15580	15580	0
149	20250114	183600	173965640	15580	15580	15580	15580	0
150	20250114	183500	173965640	15580	15580	15580	15580	0
151	20250114	183400	173965640	15580	15580	15580	15580	0
152	20250114	183300	173965640	15580	15580	15580	15580	89
153	20250114	183200	173965640	15580	15580	15580	15580	0
154	20250114	183100	173965640	15580	15580	15580	15580	0
155	20250114	183000	173965640	15580	15580	15580	15580	0
156	20250114	182900	173965640	15580	15580	15580	15580	0
157	20250114	182800	173965640	15580	15580	15580	15580	0
158	20250114	182700	173965640	15580	15580	15580	15580	0
159	20250114	182600	173965640	15580	15580	15580	15580	0
160	20250114	182500	173965640	15580	15580	15580	15580	0
161	20250114	182400	173965640	15580	15580	15580	15580	0
162	20250114	182300	173965640	15580	15580	15580	15580	0
163	20250114	182200	173965640	15580	15580	15580	15580	0
164	20250114	182100	173965640	15580	15580	15580	15580	0
165	20250114	182000	173965640	15580	15580	15580	15580	0
166	20250114	181900	173965640	15580	15580	15580	15580	0
167	20250114	181800	173965640	15580	15580	15580	15580	0
168	20250114	181700	173965640	15580	15580	15580	15580	0
169	20250114	181600	173965640	15580	15580	15580	15580	0
170	20250114	181500	173965640	15580	15580	15580	15580	0
171	20250114	181400	173965640	15580	15580	15580	15580	0
172	20250114	181300	173965640	15580	15580	15580	15580	0
173	20250114	181200	173965640	15580	15580	15580	15580	0
174	20250114	181100	173965640	15580	15580	15580	15580	0
175	20250114	181000	173965640	15580	15580	15580	15580	0
176	20250114	180900	173965640	15580	15580	15580	15580	0
177	20250114	180800	173965640	15580	15580	15580	15580	0
178	20250114	180700	173965640	15580	15580	15580	15580	0
179	20250114	180600	173965640	15580	15580	15580	15580	0
180	20250114	180500	173965640	15580	15580	15580	15580	0
181	20250114	180400	173965640	15580	15580	15580	15580	0
182	20250114	180300	173965640	15580	15580	15580	15580	89
183	20250114	180200	173965640	15580	15580	15580	15580	0
184	20250114	180100	173965640	15580	15580	15580	15580	0
185	20250114	180000	173965640	15580	15580	15580	15580	0
186	20250114	175900	173965640	15580	15580	15580	15580	0
187	20250114	175800	173965640	15580	15580	15580	15580	0
188	20250114	175700	173965640	15580	15580	15580	15580	0
189	20250114	175600	173965640	15580	15580	15580	15580	0
190	20250114	175500	173965640	15580	15580	15580	15580	0
191	20250114	175400	173965640	15580	15580	15580	15580	0
192	20250114	175300	173965640	15580	15580	15580	15580	0
193	20250114	175200	173965640	15580	15580	15580	15580	0
194	20250114	175100	173965640	15580	15580	15580	15580	0
195	20250114	175000	173965640	15580	15580	15580	15580	0
196	20250114	174900	173965640	15580	15580	15580	15580	0
197	20250114	174800	173965640	15580	15580	15580	15580	0
198	20250114	174700	173965640	15580	15580	15580	15580	0
199	20250114	174600	173965640	15580	15580	15580	15580	0
200	20250114	174500	173965640	15580	15580	15580	15580	0
201	20250114	174400	173965640	15580	15580	15580	15580	0
202	20250114	174300	173965640	15580	15580	15580	15580	0
203	20250114	174200	173965640	15580	15580	15580	15580	0
204	20250114	174100	173965640	15580	15580	15580	15580	0
205	20250114	174000	173965640	15580	15580	15580	15580	0
206	20250114	173900	173965640	15580	15580	15580	15580	0
207	20250114	173800	173965640	15580	15580	15580	15580	0
208	20250114	173700	173965640	15580	15580	15580	15580	0
209	20250114	173600	173965640	15580	15580	15580	15580	0
210	20250114	173500	173965640	15580	15580	15580	15580	0
211	20250114	173400	173965640	15580	15580	15580	15580	0
212	20250114	173300	173965640	15580	15580	15580	15580	89
213	20250114	173200	173965640	15580	15580	15580	15580	0
214	20250114	173100	173965640	15580	15580	15580	15580	0
215	20250114	173000	173965640	15580	15580	15580	15580	0
216	20250114	172900	173965640	15580	15580	15580	15580	0
217	20250114	172800	173965640	15580	15580	15580	15580	0
218	20250114	172700	173965640	15580	15580	15580	15580	0
219	20250114	172600	173965640	15580	15580	15580	15580	0
220	20250114	172500	173965640	15580	15580	15580	15580	0
221	20250114	172400	173965640	15580	15580	15580	15580	0
222	20250114	172300	173965640	15580	15580	15580	15580	0
223	20250114	172200	173965640	15580	15580	15580	15580	0
224	20250114	172100	173965640	15580	15580	15580	15580	0
225	20250114	172000	173965640	15580	15580	15580	15580	0
226	20250114	171900	173965640	15580	15580	15580	15580	0
227	20250114	171800	173965640	15580	15580	15580	15580	0
228	20250114	171700	173965640	15580	15580	15580	15580	0
229	20250114	171600	173965640	15580	15580	15580	15580	0
230	20250114	171500	173965640	15580	15580	15580	15580	0
231	20250114	171400	173965640	15580	15580	15580	15580	0
232	20250114	171300	173965640	15580	15580	15580	15580	0
233	20250114	171200	173965640	15580	15580	15580	15580	0
234	20250114	171100	173965640	15580	15580	15580	15580	0
235	20250114	171000	173965640	15580	15580	15580	15580	0
236	20250114	170900	173965640	15580	15580	15580	15580	0
237	20250114	170800	173965640	15580	15580	15580	15580	0
238	20250114	170700	173965640	15580	15580	15580	15580	0
239	20250114	170600	173965640	15580	15580	15580	15580	0
240	20250114	170500	173965640	15580	15580	15580	15580	0
241	20250114	170400	173965640	15580	15580	15580	15580	0
242	20250114	170300	173965640	15580	15580	15580	15580	89
243	20250114	170200	173965640	15580	15580	15580	15580	0
244	20250114	170100	173965640	15580	15580	15580	15580	0
245	20250114	170000	173965640	15580	15580	15580	15580	0
246	20250114	165900	173965640	15580	15580	15580	15580	0
247	20250114	165800	173965640	15580	15580	15580	15580	0
248	20250114	165700	173965640	15580	15580	15580	15580	0
249	20250114	165600	173965640	15580	15580	15580	15580	0
250	20250114	165500	173965640	15580	15580	15580	15580	0
251	20250114	165400	173965640	15580	15580	15580	15580	0
252	20250114	165300	173965640	15580	15580	15580	15580	0
253	20250114	165200	173965640	15580	15580	15580	15580	0
254	20250114	165100	173965640	15580	15580	15580	15580	0
255	20250114	165000	173965640	15580	15580	15580	15580	0
256	20250114	164900	173965640	15580	15580	15580	15580	0
257	20250114	164800	173965640	15580	15580	15580	15580	0
258	20250114	164700	173965640	15580	15580	15580	15580	0
259	20250114	164600	173965640	15580	15580	15580	15580	0
260	20250114	164500	173965640	15580	15580	15580	15580	0
261	20250114	164400	173965640	15580	15580	15580	15580	0
262	20250114	164300	173965640	15580	15580	15580	15580	0
263	20250114	164200	173965640	15580	15580	15580	15580	0
264	20250114	164100	173965640	15580	15580	15580	15580	0
265	20250114	164000	173965640	15580	15580	15580	15580	0
266	20250114	163900	173965640	15580	15580	15580	15580	0
267	20250114	163800	173965640	15580	15580	15580	15580	0
268	20250114	163700	173965640	15580	15580	15580	15580	0
269	20250114	163600	173965640	15580	15580	15580	15580	0
270	20250114	163500	173965640	15580	15580	15580	15580	0
271	20250114	163400	173965640	15580	15580	15580	15580	0
272	20250114	163300	173965640	15580	15580	15580	15580	89
273	20250114	163200	173965640	15580	15580	15580	15580	0
274	20250114	163100	173965640	15580	15580	15580	15580	0
275	20250114	163000	173965640	15580	15580	15580	15580	0
276	20250114	162900	173965640	15580	15580	15580	15580	0
277	20250114	162800	173965640	15580	15580	15580	15580	0
278	20250114	162700	173965640	15580	15580	15580	15580	0
279	20250114	162600	173965640	15580	15580	15580	15580	0
280	20250114	162500	173965640	15580	15580	15580	15580	0
281	20250114	162400	173965640	15580	15580	15580	15580	0
282	20250114	162300	173965640	15580	15580	15580	15580	0
283	20250114	162200	173965640	15580	15580	15580	15580	0
284	20250114	162100	173965640	15580	15580	15580	15580	0
285	20250114	162000	173965640	15580	15580	15580	15580	0
286	20250114	161900	173965640	15580	15580	15580	15580	0
287	20250114	161800	173965640	15580	15580	15580	15580	0
288	20250114	161700	173965640	15580	15580	15580	15580	0
289	20250114	161600	173965640	15580	15580	15580	15580	0
290	20250114	161500	173965640	15580	15580	15580	15580	0
291	20250114	161400	173965640	15580	15580	15580	15580	0
292	20250114	161300	173965640	15580	15580	15580	15580	0
293	20250114	161200	173965640	15580	15580	15580	15580	0
294	20250114	161100	173965640	15580	15580	15580	15580	0
295	20250114	161000	173965640	15580	15580	15580	15580	0
296	20250114	160900	173965640	15580	15580	15580	15580	0
297	20250114	160800	173965640	15580	15580	15580	15580	0
298	20250114	160700	173965640	15580	15580	15580	15580	0
299	20250114	160600	173965640	15580	15580	15580	15580	0
300	20250114	160500	173965640	15580	15580	15580	15580	0
301	20250114	160400	173965640	15580	15580	15580	15580	0
302	20250114	160300	173965640	15580	15580	15580	15580	89
303	20250114	160200	173965640	15580	15580	15580	15580	0
304	20250114	160100	173965640	15580	15580	15580	15580	0
305	20250114	160000	173965640	15580	15580	15580	15580	0
306	20250114	155900	173965640	15580	15580	15580	15580	0
307	20250114	155800	173965640	15580	15580	15580	15580	0
308	20250114	155700	173965640	15580	15580	15580	15580	0
309	20250114	155600	173965640	15580	15580	15580	15580	0
310	20250114	155500	173965640	15580	15580	15580	15580	0
311	20250114	155400	173965640	15580	15580	15580	15580	0
312	20250114	155300	173965640	15580	15580	15580	15580	0
313	20250114	155200	173965640	15580	15580	15580	15580	0
314	20250114	155100	173965640	15580	15580	15580	15580	0
315	20250114	155000	173965640	15580	15580	15580	15580	0
316	20250114	154900	173965640	15580	15580	15580	15580	0
317	20250114	154800	173965640	15580	15580	15580	15580	0
318	20250114	154700	173965640	15580	15580	15580	15580	0
319	20250114	154600	173965640	15580	15580	15580	15580	0
320	20250114	154500	173965640	15580	15580	15580	15580	0
321	20250114	154400	173965640	15580	15580	15580	15580	0
322	20250114	154300	173965640	15580	15580	15580	15580	0
323	20250114	154200	173965640	15580	15580	15580	15580	0
324	20250114	154100	173965640	15580	15580	15580	15580	0
325	20250114	154000	173965640	15580	15580	15580	15580	0
326	20250114	153900	173965640	15580	15580	15580	15580	0
327	20250114	153800	173965640	15580	15580	15580	15580	0
328	20250114	153700	173965640	15580	15580	15580	15580	0
329	20250114	153600	173965640	15580	15580	15580	15580	0
330	20250114	153500	173965640	15580	15580	15580	15580	0
331	20250114	153400	173965640	15580	15580	15580	15580	0
332	20250114	153300	173965640	15580	15580	15580	15580	89
333	20250114	153200	173965640	15580	15580	15580	15580	0
334	20250114	153100	173965640	15580	15580	15580	15580	0
335	20250114	153000	173965640	15580	15580	15580	15580	89
336	20250114	152900	172579020	15580	15580	15580	15580	0
337	20250114	152800	172579020	15580	15580	15580	15580	0
338	20250114	152700	172579020	15580	15580	15580	15580	0
339	20250114	152600	172579020	15580	15580	15580	15580	0
340	20250114	152500	172579020	15580	15580	15580	15580	0
341	20250114	152400	172579020	15580	15580	15580	15580	0
342	20250114	152300	172579020	15580	15580	15580	15580	0
343	20250114	152200	172579020	15580	15580	15580	15580	0
344	20250114	152100	172579020	15580	15580	15580	15580	0
345	20250114	152000	172579020	15580	15580	15580	15580	0
346	20250114	151900	172579020	15580	15580	15580	15580	11
347	20250114	151800	172407640	15580	15580	15580	15580	0
348	20250114	151700	172407640	15580	15580	15600	15580	238
349	20250114	151600	168698600	15600	15600	15600	15600	0
350	20250114	151500	168698600	15600	15600	15600	15600	15
351	20250114	151400	168464600	15600	15600	15600	15600	0
352	20250114	151300	168464600	15600	15600	15600	15600	0
353	20250114	151200	168464600	15600	15600	15600	15600	12
354	20250114	151100	168277400	15600	15600	15600	15600	0
355	20250114	151000	168277400	15600	15580	15600	15580	13
356	20250114	150900	168074640	15600	15600	15600	15600	0
357	20250114	150800	168074640	15600	15600	15600	15600	11
358	20250114	150700	167903040	15580	15580	15580	15580	0
359	20250114	150600	167903040	15580	15600	15600	15580	13
360	20250114	150500	167700260	15600	15600	15600	15600	0
361	20250114	150400	167700260	15600	15600	15600	15600	11
362	20250114	150300	167528660	15590	15590	15590	15590	1
363	20250114	150200	167513070	15590	15590	15590	15590	81
364	20250114	150100	166250280	15590	15590	15590	15590	11
365	20250114	150000	166078790	15590	15590	15590	15590	0
366	20250114	145900	166078790	15590	15590	15590	15590	12
367	20250114	145800	165891710	15590	15590	15590	15590	0
368	20250114	145700	165891710	15590	15590	15590	15590	11
369	20250114	145600	165720220	15580	15580	15580	15580	1
370	20250114	145500	165704640	15590	15590	15590	15590	11
371	20250114	145400	165533150	15590	15590	15590	15590	0
372	20250114	145300	165533150	15590	15590	15590	15590	12
373	20250114	145200	165346070	15590	15590	15590	15590	0
374	20250114	145100	165346070	15590	15590	15590	15590	0
375	20250114	145000	165346070	15590	15590	15590	15590	21
376	20250114	144900	165018680	15590	15590	15590	15590	10
377	20250114	144800	164862780	15590	15590	15590	15590	11
378	20250114	144700	164691290	15590	15590	15590	15590	0
379	20250114	144600	164691290	15590	15590	15590	15590	12
380	20250114	144500	164504210	15580	15580	15580	15580	1
381	20250114	144400	164488630	15590	15590	15590	15590	11
382	20250114	144300	164317140	15590	15580	15590	15580	11
383	20250114	144200	164145750	15590	15590	15590	15590	12
384	20250114	144100	163958670	15590	15590	15590	15590	0
385	20250114	144000	163958670	15590	15590	15590	15590	0
386	20250114	143900	163958670	15590	15590	15590	15590	11
387	20250114	143800	163787180	15580	15600	15600	15580	500
388	20250114	143700	155996600	15620	15620	15620	15620	11
389	20250114	143600	155824780	15610	15610	15610	15610	65
390	20250114	143500	154810130	15620	15600	15620	15600	13
391	20250114	143400	154607090	15620	15620	15620	15620	0
392	20250114	143300	154607090	15620	15620	15620	15620	11
393	20250114	143200	154435270	15620	15620	15620	15620	0
394	20250114	143100	154435270	15620	15620	15620	15620	11
395	20250114	143000	154263450	15620	15620	15620	15620	0
396	20250114	142900	154263450	15620	15620	15620	15620	0
397	20250114	142800	154263450	15620	15620	15620	15620	12
398	20250114	142700	154076010	15620	15620	15620	15620	0
399	20250114	142600	154076010	15620	15620	15620	15620	20
400	20250114	142500	153763610	15600	15600	15600	15600	0
401	20250114	142400	153763610	15600	15610	15610	15600	12
402	20250114	142300	153576300	15610	15610	15610	15610	0
403	20250114	142200	153576300	15610	15610	15610	15610	12
404	20250114	142100	153388980	15600	15600	15600	15600	0
405	20250114	142000	153388980	15600	15600	15600	15600	1
406	20250114	141900	153373380	15600	15600	15600	15600	0
407	20250114	141800	153373380	15600	15600	15600	15600	0
408	20250114	141700	153373380	15600	15600	15600	15600	11
409	20250114	141600	153201780	15600	15600	15600	15600	128
410	20250114	141500	151204980	15600	15600	15600	15600	12
411	20250114	141400	151017780	15580	15580	15580	15580	1
412	20250114	141300	151002200	15600	15580	15600	15580	62
413	20250114	141200	150036020	15580	15580	15580	15580	0
414	20250114	141100	150036020	15580	15580	15580	15580	11
415	20250114	141000	149864640	15580	15580	15580	15580	6
416	20250114	140900	149771160	15580	15580	15580	15580	12
417	20250114	140800	149584200	15580	15580	15580	15580	0
418	20250114	140700	149584200	15580	15580	15580	15580	0
419	20250114	140600	149584200	15580	15580	15580	15580	11
420	20250114	140500	149412820	15580	15580	15580	15580	0
421	20250114	140400	149412820	15580	15560	15580	15560	13
422	20250114	140300	149210300	15580	15580	15580	15580	0
423	20250114	140200	149210300	15580	15580	15580	15580	11
424	20250114	140100	149038920	15570	15570	15570	15570	0
425	20250114	140000	149038920	15570	15570	15570	15570	11
426	20250114	135900	148867650	15540	15540	15540	15540	0
427	20250114	135800	148867650	15540	15560	15560	15540	23
428	20250114	135700	148509970	15560	15560	15560	15560	0
429	20250114	135600	148509970	15560	15560	15580	15560	423
430	20250114	135500	141926090	15560	15560	15560	15560	11
431	20250114	135400	141754930	15540	15540	15540	15540	0
432	20250114	135300	141754930	15540	15560	15560	15540	12
433	20250114	135200	141568230	15560	15560	15560	15560	0
434	20250114	135100	141568230	15560	15560	15560	15560	12
435	20250114	135000	141381510	15550	15550	15550	15550	0
436	20250114	134900	141381510	15550	15570	15570	15550	24
437	20250114	134800	141008090	15560	15560	15560	15560	0
438	20250114	134700	141008090	15560	15540	15560	15540	540
439	20250114	134600	132608780	15540	15540	15540	15540	1
440	20250114	134500	132593240	15540	15540	15540	15540	0
441	20250114	134400	132593240	15540	15540	15540	15540	12
442	20250114	134300	132406760	15520	15520	15520	15520	1
443	20250114	134200	132391240	15520	15590	15590	15510	822
444	20250114	134100	119612150	15580	15600	15600	15580	600
445	20250114	134000	110263800	15620	15620	15620	15620	11
446	20250114	133900	110091980	15620	15620	15620	15620	0
447	20250114	133800	110091980	15620	15620	15620	15620	12
448	20250114	133700	109904540	15600	15600	15600	15600	1
449	20250114	133600	109888940	15620	15620	15620	15620	11
450	20250114	133500	109717120	15600	15600	15600	15600	0
451	20250114	133400	109717120	15600	15600	15600	15600	1
452	20250114	133300	109701520	15620	15620	15620	15620	12
453	20250114	133200	109514080	15600	15600	15600	15600	1
454	20250114	133100	109498480	15620	15620	15620	15620	11
455	20250114	133000	109326660	15620	15620	15620	15620	0
456	20250114	132900	109326660	15620	15620	15620	15620	11
457	20250114	132800	109154840	15620	15620	15620	15620	0
458	20250114	132700	109154840	15620	15620	15620	15620	12
459	20250114	132600	108967400	15620	15620	15620	15620	0
460	20250114	132500	108967400	15620	15620	15620	15620	36
461	20250114	132400	108405080	15620	15620	15620	15620	0
462	20250114	132300	108405080	15620	15620	15620	15620	0
463	20250114	132200	108405080	15620	15600	15620	15600	12
464	20250114	132100	108217660	15610	15610	15610	15610	0
465	20250114	132000	108217660	15610	15610	15610	15610	12
466	20250114	131900	108030340	15620	15620	15620	15620	0
467	20250114	131800	108030340	15620	15620	15620	15620	11
468	20250114	131700	107858520	15620	15620	15620	15620	0
469	20250114	131600	107858520	15620	15620	15620	15620	11
470	20250114	131500	107686700	15620	15620	15620	15620	0
471	20250114	131400	107686700	15620	15620	15620	15620	12
472	20250114	131300	107499260	15600	15600	15600	15600	0
473	20250114	131200	107499260	15600	15600	15600	15600	1
474	20250114	131100	107483660	15610	15610	15610	15610	11
475	20250114	131000	107311950	15610	15610	15610	15610	0
476	20250114	130900	107311950	15610	15610	15610	15610	11
477	20250114	130800	107140240	15610	15610	15610	15610	0
478	20250114	130700	107140240	15610	15610	15610	15610	12
479	20250114	130600	106952920	15600	15600	15600	15600	0
480	20250114	130500	106952920	15600	15610	15610	15600	21
481	20250114	130400	106625210	15610	15610	15610	15610	0
482	20250114	130300	106625210	15610	15610	15610	15610	12
483	20250114	130200	106437890	15600	15600	15600	15600	0
484	20250114	130100	106437890	15600	15600	15600	15600	1
485	20250114	130000	106422290	15610	15610	15610	15610	11
486	20250114	125900	106250580	15610	15610	15610	15610	0
487	20250114	125800	106250580	15610	15610	15610	15610	11
488	20250114	125700	106078870	15610	15610	15610	15610	0
489	20250114	125600	106078870	15610	15610	15610	15610	12
490	20250114	125500	105891550	15610	15610	15610	15610	0
491	20250114	125400	105891550	15610	15610	15610	15610	11
492	20250114	125300	105719840	15610	15610	15610	15610	0
493	20250114	125200	105719840	15610	15610	15610	15610	11
494	20250114	125100	105548130	15600	15600	15600	15600	1
495	20250114	125000	105532530	15610	15610	15610	15610	0
496	20250114	124900	105532530	15610	15610	15610	15610	12
497	20250114	124800	105345210	15610	15610	15610	15610	0
498	20250114	124700	105345210	15610	15610	15610	15610	11
499	20250114	124600	105173500	15610	15610	15610	15610	0
500	20250114	124500	105173500	15610	15610	15610	15610	14
501	20250114	124400	104954960	15610	15610	15610	15610	0
502	20250114	124300	104954960	15610	15610	15610	15610	14
503	20250114	124200	104736420	15610	15610	15610	15610	0
504	20250114	124100	104736420	15610	15610	15610	15610	11
505	20250114	124000	104564710	15570	15570	15570	15570	1
506	20250114	123900	104549140	15600	15600	15600	15600	1
507	20250114	123800	104533540	15610	15600	15610	15600	80
508	20250114	123700	103285430	15600	15600	15600	15600	0
509	20250114	123600	103285430	15600	15600	15600	15600	12
510	20250114	123500	103098230	15600	15600	15600	15600	0
511	20250114	123400	103098230	15600	15600	15600	15600	11
512	20250114	123300	102926630	15600	15600	15600	15600	0
513	20250114	123200	102926630	15600	15600	15600	15600	13
514	20250114	123100	102723830	15570	15570	15570	15570	0
515	20250114	123000	102723830	15570	15600	15600	15570	12
516	20250114	122900	102536660	15600	15600	15600	15600	0
517	20250114	122800	102536660	15600	15600	15600	15600	0
518	20250114	122700	102536660	15600	15590	15600	15570	35
519	20250114	122600	101991300	15600	15600	15600	15600	0
520	20250114	122500	101991300	15600	15600	15600	15600	12
521	20250114	122400	101804100	15600	15600	15600	15600	0
522	20250114	122300	101804100	15600	15600	15600	15600	11
523	20250114	122200	101632500	15600	15600	15600	15600	0
524	20250114	122100	101632500	15600	15600	15600	15600	11
525	20250114	122000	101460900	15590	15590	15590	15590	1
526	20250114	121900	101445310	15600	15600	15600	15600	15
527	20250114	121800	101211310	15600	15600	15600	15600	0
528	20250114	121700	101211310	15600	15600	15600	15600	0
529	20250114	121600	101211310	15600	15600	15600	15600	20
530	20250114	121500	100899310	15600	15600	15600	15600	0
531	20250114	121400	100899310	15600	15600	15600	15600	11
532	20250114	121300	100727710	15600	15600	15600	15600	0
533	20250114	121200	100727710	15600	15600	15600	15600	12
534	20250114	121100	100540510	15590	15590	15590	15590	0
535	20250114	121000	100540510	15590	15590	15590	15590	2
536	20250114	120900	100509330	15580	15580	15580	15570	141
537	20250114	120800	98312560	15580	15580	15580	15580	11
538	20250114	120700	98141180	15580	15580	15580	15580	0
539	20250114	120600	98141180	15580	15580	15580	15580	12
540	20250114	120500	97954220	15580	15580	15580	15580	6
541	20250114	120400	97860740	15580	15580	15580	15580	0
542	20250114	120300	97860740	15580	15580	15580	15580	11
543	20250114	120200	97689360	15580	15580	15580	15580	0
544	20250114	120100	97689360	15580	15580	15580	15580	15
545	20250114	120000	97455660	15580	15580	15580	15580	0
546	20250114	115900	97455660	15580	15560	15580	15560	12
547	20250114	115800	97268720	15580	15580	15580	15580	14
548	20250114	115700	97050600	15580	15580	15580	15580	11
549	20250114	115600	96879220	15580	15580	15580	15580	0
550	20250114	115500	96879220	15580	15580	15580	15580	12
551	20250114	115400	96692260	15580	15580	15580	15580	0
552	20250114	115300	96692260	15580	15580	15580	15580	0
553	20250114	115200	96692260	15580	15580	15580	15580	11
554	20250114	115100	96520880	15560	15560	15560	15560	0
555	20250114	115000	96520880	15560	15580	15580	15560	12
556	20250114	114900	96333940	15560	15560	15560	15560	0
557	20250114	114800	96333940	15560	15570	15570	15560	13
558	20250114	114700	96131540	15560	15560	15560	15560	39
559	20250114	114600	95524700	15560	15560	15560	15560	11
560	20250114	114500	95353540	15530	15530	15530	15530	0
561	20250114	114400	95353540	15530	15530	15530	15530	69
562	20250114	114300	94281970	15530	15530	15530	15530	0
563	20250114	114200	94281970	15530	15530	15530	15530	12
564	20250114	114100	94095610	15530	15530	15530	15530	0
565	20250114	114000	94095610	15530	15530	15530	15530	0
566	20250114	113900	94095610	15530	15530	15530	15530	11
567	20250114	113800	93924780	15520	15520	15520	15520	1
568	20250114	113700	93909260	15530	15530	15530	15530	11
569	20250114	113600	93738430	15530	15530	15530	15530	0
570	20250114	113500	93738430	15530	15530	15530	15530	0
571	20250114	113400	93738430	15530	15530	15530	15530	0
572	20250114	113300	93738430	15530	15530	15530	15530	0
573	20250114	113200	93738430	15530	15530	15530	15530	0
574	20250114	113100	93738430	15530	15530	15530	15530	2
575	20250114	113000	93707370	15510	15510	15510	15510	0
576	20250114	112900	93707370	15510	15510	15510	15510	0
577	20250114	112800	93707370	15510	15510	15510	15510	1
578	20250114	112700	93691860	15500	15500	15500	15500	0
579	20250114	112600	93691860	15500	15500	15500	15500	0
580	20250114	112500	93691860	15500	15500	15500	15500	0
581	20250114	112400	93691860	15500	15500	15500	15500	0
582	20250114	112300	93691860	15500	15500	15500	15500	0
583	20250114	112200	93691860	15500	15500	15500	15500	8
584	20250114	112100	93567860	15510	15510	15510	15510	65
585	20250114	112000	92559710	15500	15500	15500	15500	0
586	20250114	111900	92559710	15500	15500	15500	15500	0
587	20250114	111800	92559710	15500	15500	15500	15500	0
588	20250114	111700	92559710	15500	15500	15500	15500	1
589	20250114	111600	92544210	15500	15500	15500	15500	72
590	20250114	111500	91428210	15500	15500	15500	15500	5
591	20250114	111400	91350710	15500	15500	15500	15500	146
592	20250114	111300	89087710	15500	15500	15500	15500	0
593	20250114	111200	89087710	15500	15500	15500	15500	0
594	20250114	111100	89087710	15500	15500	15500	15500	64
595	20250114	111000	88095710	15490	15490	15490	15490	0
596	20250114	110900	88095710	15490	15490	15490	15490	12
597	20250114	110800	87909830	15490	15490	15490	15490	0
598	20250114	110700	87909830	15490	15490	15490	15490	1
599	20250114	110600	87894340	15500	15510	15510	15500	45
600	20250114	110500	87196810	15510	15510	15510	15510	0
601	20250114	110400	87196810	15510	15510	15510	15510	0
602	20250114	110300	87196810	15510	15510	15510	15510	0
603	20250114	110200	87196810	15510	15510	15510	15510	0
604	20250114	110100	87196810	15510	15510	15510	15510	0
605	20250114	110000	87196810	15510	15510	15510	15510	2
606	20250114	105900	87165790	15510	15510	15510	15510	1
607	20250114	105800	87150280	15510	15510	15510	15510	32
608	20250114	105700	86653960	15500	15500	15500	15500	0
609	20250114	105600	86653960	15500	15500	15500	15500	1
610	20250114	105500	86638460	15510	15510	15510	15510	0
611	20250114	105400	86638460	15510	15510	15510	15510	20
612	20250114	105300	86328260	15490	15490	15490	15490	0
613	20250114	105200	86328260	15490	15510	15510	15490	47
614	20250114	105100	85600060	15500	15500	15500	15500	0
615	20250114	105000	85600060	15500	15510	15510	15500	4
616	20250114	104900	85538040	15510	15510	15510	15510	0
617	20250114	104800	85538040	15510	15510	15510	15510	5
618	20250114	104700	85460490	15500	15500	15500	15500	0
619	20250114	104600	85460490	15500	15500	15500	15500	1
620	20250114	104500	85444990	15500	15520	15520	15500	330
621	20250114	104400	80327880	15530	15530	15530	15530	0
622	20250114	104300	80327880	15530	15530	15530	15530	0
623	20250114	104200	80327880	15530	15530	15530	15530	0
624	20250114	104100	80327880	15530	15530	15530	15530	5
625	20250114	104000	80250230	15530	15530	15530	15530	1
626	20250114	103900	80234700	15530	15530	15530	15530	0
627	20250114	103800	80234700	15530	15530	15530	15530	1
628	20250114	103700	80219170	15520	15520	15520	15520	0
629	20250114	103600	80219170	15520	15520	15520	15520	0
630	20250114	103500	80219170	15520	15520	15520	15520	1
631	20250114	103400	80203650	15520	15520	15520	15520	0
632	20250114	103300	80203650	15520	15520	15520	15520	0
633	20250114	103200	80203650	15520	15520	15520	15520	0
634	20250114	103100	80203650	15520	15520	15520	15520	0
635	20250114	103000	80203650	15520	15520	15520	15520	0
636	20250114	102900	80203650	15520	15520	15520	15520	0
637	20250114	102800	80203650	15520	15520	15520	15520	0
638	20250114	102700	80203650	15520	15520	15520	15520	0
639	20250114	102600	80203650	15520	15520	15520	15520	0
640	20250114	102500	80203650	15520	15520	15520	15520	1
641	20250114	102400	80188130	15540	15540	15540	15540	13
642	20250114	102300	79986110	15540	15540	15540	15540	0
643	20250114	102200	79986110	15540	15540	15540	15540	0
644	20250114	102100	79986110	15540	15540	15540	15540	0
645	20250114	102000	79986110	15540	15540	15540	15540	0
646	20250114	101900	79986110	15540	15540	15540	15540	0
647	20250114	101800	79986110	15540	15540	15540	15540	0
648	20250114	101700	79986110	15540	15540	15540	15540	0
649	20250114	101600	79986110	15540	15540	15540	15540	0
650	20250114	101500	79986110	15540	15540	15540	15540	1
651	20250114	101400	79970570	15540	15540	15540	15540	8
652	20250114	101300	79846250	15540	15540	15540	15540	5
653	20250114	101200	79768550	15560	15530	15560	15530	128
654	20250114	101100	77778950	15510	15510	15510	15510	0
655	20250114	101000	77778950	15510	15510	15510	15510	0
656	20250114	100900	77778950	15510	15510	15510	15510	10
657	20250114	100800	77623850	15510	15510	15510	15510	0
658	20250114	100700	77623850	15510	15510	15510	15510	4
659	20250114	100600	77561810	15490	15490	15490	15490	133
660	20250114	100500	75501640	15470	15480	15480	15460	80
661	20250114	100400	74264430	15490	15470	15490	15460	1375
662	20250114	100300	52989430	15480	15480	15480	15480	128
663	20250114	100200	51007990	15490	15490	15490	15490	2
664	20250114	100100	50977010	15500	15510	15510	15490	1005
665	20250114	100000	35396210	15520	15560	15560	15520	390
666	20250114	095900	29338430	15560	15560	15560	15560	0
667	20250114	095800	29338430	15560	15560	15560	15560	0
668	20250114	095700	29338430	15560	15560	15560	15560	1
669	20250114	095600	29322870	15550	15550	15550	15550	0
670	20250114	095500	29322870	15550	15550	15550	15550	21
671	20250114	095400	28996320	15550	15550	15550	15550	1
672	20250114	095300	28980770	15570	15570	15570	15570	1
673	20250114	095200	28965200	15570	15570	15570	15570	0
674	20250114	095100	28965200	15570	15570	15570	15570	0
675	20250114	095000	28965200	15570	15570	15570	15570	3
676	20250114	094900	28918490	15550	15550	15550	15550	0
677	20250114	094800	28918490	15550	15540	15550	15540	63
678	20250114	094700	27939200	15520	15530	15530	15520	154
679	20250114	094600	25547620	15520	15530	15530	15520	41
680	20250114	094500	24911150	15550	15570	15570	15530	702
681	20250114	094400	13996420	15570	15570	15570	15570	82
682	20250114	094300	12719680	15560	15570	15570	15560	10
683	20250114	094200	12563990	15570	15570	15570	15570	0
684	20250114	094100	12563990	15570	15580	15580	15570	99
685	20250114	094000	11021600	15580	15580	15580	15580	0
686	20250114	093900	11021600	15580	15580	15580	15580	0
687	20250114	093800	11021600	15580	15580	15580	15580	4
688	20250114	093700	10959280	15600	15600	15600	15600	1
689	20250114	093600	10943680	15580	15580	15580	15580	9
690	20250114	093500	10803460	15560	15580	15580	15560	134
691	20250114	093400	8715900	15570	15570	15570	15570	8
692	20250114	093300	8591340	15570	15570	15570	15560	3
693	20250114	093200	8544640	15560	15570	15570	15560	179
694	20250114	093100	5757690	15570	15570	15570	15570	2
695	20250114	093000	5726550	15560	15570	15570	15560	5
696	20250114	092900	5648710	15570	15570	15570	15570	0
697	20250114	092800	5648710	15570	15590	15590	15560	154
698	20250114	092700	3248660	15600	15600	15600	15600	0
699	20250114	092600	3248660	15600	15600	15600	15600	0
700	20250114	092500	3248660	15600	15600	15600	15600	10
701	20250114	092400	3092660	15600	15600	15600	15600	0
702	20250114	092300	3092660	15600	15600	15600	15600	10
703	20250114	092200	2936660	15600	15600	15600	15600	0
704	20250114	092100	2936660	15600	15600	15600	15600	0
705	20250114	092000	2936660	15600	15600	15600	15600	0
706	20250114	091900	2936660	15600	15600	15600	15600	0
707	20250114	091800	2936660	15600	15600	15600	15600	0
708	20250114	091700	2936660	15600	15600	15600	15600	23
709	20250114	091600	2577860	15610	15610	15610	15610	0
710	20250114	091500	2577860	15610	15610	15610	15610	0
711	20250114	091400	2577860	15610	15610	15610	15610	0
712	20250114	091300	2577860	15610	15610	15610	15610	0
713	20250114	091200	2577860	15610	15610	15610	15610	2
714	20250114	091100	2546640	15610	15610	15610	15610	0
715	20250114	091000	2546640	15610	15610	15610	15610	21
716	20250114	090900	2218830	15600	15600	15600	15600	0
717	20250114	090800	2218830	15600	15600	15600	15600	0
718	20250114	090700	2218830	15600	15600	15600	15600	0
719	20250114	090600	2218830	15600	15600	15600	15600	0
720	20250114	090500	2218830	15600	15600	15600	15600	0
721	20250114	090400	2218830	15600	15600	15600	15600	0
722	20250114	090300	2218830	15600	15600	15600	15600	0
723	20250114	090200	2218830	15600	15600	15600	15600	104
724	20250114	090100	596430	15600	15600	15600	15600	0
725	20250114	090000	596430	15600	15710	15710	15600	38