KissMeData/093050/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	200500	448190670	15600	15600	15600	15600	92
3	20250114	200400	448190670	15600	15600	15600	15600	0
4	20250114	200300	448190670	15600	15600	15600	15600	0
5	20250114	200200	448190670	15600	15600	15600	15600	0
6	20250114	200100	448190670	15600	15600	15600	15600	0
7	20250114	200000	448190670	15600	15600	15600	15600	0
8	20250114	195900	448190670	15600	15600	15600	15600	0
9	20250114	195800	448190670	15600	15600	15600	15600	0
10	20250114	195700	448190670	15600	15600	15600	15600	0
11	20250114	195600	448190670	15600	15600	15600	15600	0
12	20250114	195500	448190670	15600	15600	15600	15600	0
13	20250114	195400	448190670	15600	15600	15600	15600	0
14	20250114	195300	448190670	15600	15600	15600	15600	0
15	20250114	195200	448190670	15600	15600	15600	15600	0
16	20250114	195100	448190670	15600	15600	15600	15600	0
17	20250114	195000	448190670	15600	15600	15600	15600	0
18	20250114	194900	448190670	15600	15600	15600	15600	0
19	20250114	194800	448190670	15600	15600	15600	15600	0
20	20250114	194700	448190670	15600	15600	15600	15600	0
21	20250114	194600	448190670	15600	15600	15600	15600	0
22	20250114	194500	448190670	15600	15600	15600	15600	0
23	20250114	194400	448190670	15600	15600	15600	15600	0
24	20250114	194300	448190670	15600	15600	15600	15600	0
25	20250114	194200	448190670	15600	15600	15600	15600	0
26	20250114	194100	448190670	15600	15600	15600	15600	0
27	20250114	194000	448190670	15600	15600	15600	15600	0
28	20250114	193900	448190670	15600	15600	15600	15600	0
29	20250114	193800	448190670	15600	15600	15600	15600	0
30	20250114	193700	448190670	15600	15600	15600	15600	0
31	20250114	193600	448190670	15600	15600	15600	15600	0
32	20250114	193500	448190670	15600	15600	15600	15600	92
33	20250114	193400	448190670	15600	15600	15600	15600	0
34	20250114	193300	448190670	15600	15600	15600	15600	0
35	20250114	193200	448190670	15600	15600	15600	15600	0
36	20250114	193100	448190670	15600	15600	15600	15600	0
37	20250114	193000	448190670	15600	15600	15600	15600	0
38	20250114	192900	448190670	15600	15600	15600	15600	0
39	20250114	192800	448190670	15600	15600	15600	15600	0
40	20250114	192700	448190670	15600	15600	15600	15600	0
41	20250114	192600	448190670	15600	15600	15600	15600	0
42	20250114	192500	448190670	15600	15600	15600	15600	0
43	20250114	192400	448190670	15600	15600	15600	15600	0
44	20250114	192300	448190670	15600	15600	15600	15600	0
45	20250114	192200	448190670	15600	15600	15600	15600	0
46	20250114	192100	448190670	15600	15600	15600	15600	0
47	20250114	192000	448190670	15600	15600	15600	15600	0
48	20250114	191900	448190670	15600	15600	15600	15600	0
49	20250114	191800	448190670	15600	15600	15600	15600	0
50	20250114	191700	448190670	15600	15600	15600	15600	0
51	20250114	191600	448190670	15600	15600	15600	15600	0
52	20250114	191500	448190670	15600	15600	15600	15600	0
53	20250114	191400	448190670	15600	15600	15600	15600	0
54	20250114	191300	448190670	15600	15600	15600	15600	0
55	20250114	191200	448190670	15600	15600	15600	15600	0
56	20250114	191100	448190670	15600	15600	15600	15600	0
57	20250114	191000	448190670	15600	15600	15600	15600	0
58	20250114	190900	448190670	15600	15600	15600	15600	0
59	20250114	190800	448190670	15600	15600	15600	15600	0
60	20250114	190700	448190670	15600	15600	15600	15600	0
61	20250114	190600	448190670	15600	15600	15600	15600	0
62	20250114	190500	448190670	15600	15600	15600	15600	92
63	20250114	190400	448190670	15600	15600	15600	15600	0
64	20250114	190300	448190670	15600	15600	15600	15600	0
65	20250114	190200	448190670	15600	15600	15600	15600	0
66	20250114	190100	448190670	15600	15600	15600	15600	0
67	20250114	190000	448190670	15600	15600	15600	15600	0
68	20250114	185900	448190670	15600	15600	15600	15600	0
69	20250114	185800	448190670	15600	15600	15600	15600	0
70	20250114	185700	448190670	15600	15600	15600	15600	0
71	20250114	185600	448190670	15600	15600	15600	15600	0
72	20250114	185500	448190670	15600	15600	15600	15600	0
73	20250114	185400	448190670	15600	15600	15600	15600	0
74	20250114	185300	448190670	15600	15600	15600	15600	0
75	20250114	185200	448190670	15600	15600	15600	15600	0
76	20250114	185100	448190670	15600	15600	15600	15600	0
77	20250114	185000	448190670	15600	15600	15600	15600	0
78	20250114	184900	448190670	15600	15600	15600	15600	0
79	20250114	184800	448190670	15600	15600	15600	15600	0
80	20250114	184700	448190670	15600	15600	15600	15600	0
81	20250114	184600	448190670	15600	15600	15600	15600	0
82	20250114	184500	448190670	15600	15600	15600	15600	0
83	20250114	184400	448190670	15600	15600	15600	15600	0
84	20250114	184300	448190670	15600	15600	15600	15600	0
85	20250114	184200	448190670	15600	15600	15600	15600	0
86	20250114	184100	448190670	15600	15600	15600	15600	0
87	20250114	184000	448190670	15600	15600	15600	15600	0
88	20250114	183900	448190670	15600	15600	15600	15600	0
89	20250114	183800	448190670	15600	15600	15600	15600	0
90	20250114	183700	448190670	15600	15600	15600	15600	0
91	20250114	183600	448190670	15600	15600	15600	15600	0
92	20250114	183500	448190670	15600	15600	15600	15600	92
93	20250114	183400	448190670	15600	15600	15600	15600	0
94	20250114	183300	448190670	15600	15600	15600	15600	0
95	20250114	183200	448190670	15600	15600	15600	15600	0
96	20250114	183100	448190670	15600	15600	15600	15600	0
97	20250114	183000	448190670	15600	15600	15600	15600	0
98	20250114	182900	448190670	15600	15600	15600	15600	0
99	20250114	182800	448190670	15600	15600	15600	15600	0
100	20250114	182700	448190670	15600	15600	15600	15600	0
101	20250114	182600	448190670	15600	15600	15600	15600	0
102	20250114	182500	448190670	15600	15600	15600	15600	0
103	20250114	182400	448190670	15600	15600	15600	15600	0
104	20250114	182300	448190670	15600	15600	15600	15600	0
105	20250114	182200	448190670	15600	15600	15600	15600	0
106	20250114	182100	448190670	15600	15600	15600	15600	0
107	20250114	182000	448190670	15600	15600	15600	15600	0
108	20250114	181900	448190670	15600	15600	15600	15600	0
109	20250114	181800	448190670	15600	15600	15600	15600	0
110	20250114	181700	448190670	15600	15600	15600	15600	0
111	20250114	181600	448190670	15600	15600	15600	15600	0
112	20250114	181500	448190670	15600	15600	15600	15600	0
113	20250114	181400	448190670	15600	15600	15600	15600	0
114	20250114	181300	448190670	15600	15600	15600	15600	0
115	20250114	181200	448190670	15600	15600	15600	15600	0
116	20250114	181100	448190670	15600	15600	15600	15600	0
117	20250114	181000	448190670	15600	15600	15600	15600	0
118	20250114	180900	448190670	15600	15600	15600	15600	0
119	20250114	180800	448190670	15600	15600	15600	15600	0
120	20250114	180700	448190670	15600	15600	15600	15600	0
121	20250114	180600	448190670	15600	15600	15600	15600	0
122	20250114	180500	448190670	15600	15600	15600	15600	92
123	20250114	180400	448190670	15600	15600	15600	15600	0
124	20250114	180300	448190670	15600	15600	15600	15600	0
125	20250114	180200	448190670	15600	15600	15600	15600	0
126	20250114	180100	448190670	15600	15600	15600	15600	0
127	20250114	180000	448190670	15600	15600	15600	15600	0
128	20250114	175900	448190670	15600	15600	15600	15600	0
129	20250114	175800	448190670	15600	15600	15600	15600	0
130	20250114	175700	448190670	15600	15600	15600	15600	0
131	20250114	175600	448190670	15600	15600	15600	15600	0
132	20250114	175500	448190670	15600	15600	15600	15600	0
133	20250114	175400	448190670	15600	15600	15600	15600	0
134	20250114	175300	448190670	15600	15600	15600	15600	0
135	20250114	175200	448190670	15600	15600	15600	15600	0
136	20250114	175100	448190670	15600	15600	15600	15600	0
137	20250114	175000	448190670	15600	15600	15600	15600	0
138	20250114	174900	448190670	15600	15600	15600	15600	0
139	20250114	174800	448190670	15600	15600	15600	15600	0
140	20250114	174700	448190670	15600	15600	15600	15600	0
141	20250114	174600	448190670	15600	15600	15600	15600	0
142	20250114	174500	448190670	15600	15600	15600	15600	0
143	20250114	174400	448190670	15600	15600	15600	15600	0
144	20250114	174300	448190670	15600	15600	15600	15600	0
145	20250114	174200	448190670	15600	15600	15600	15600	0
146	20250114	174100	448190670	15600	15600	15600	15600	0
147	20250114	174000	448190670	15600	15600	15600	15600	0
148	20250114	173900	448190670	15600	15600	15600	15600	0
149	20250114	173800	448190670	15600	15600	15600	15600	0
150	20250114	173700	448190670	15600	15600	15600	15600	0
151	20250114	173600	448190670	15600	15600	15600	15600	0
152	20250114	173500	448190670	15600	15600	15600	15600	92
153	20250114	173400	448190670	15600	15600	15600	15600	0
154	20250114	173300	448190670	15600	15600	15600	15600	0
155	20250114	173200	448190670	15600	15600	15600	15600	0
156	20250114	173100	448190670	15600	15600	15600	15600	0
157	20250114	173000	448190670	15600	15600	15600	15600	0
158	20250114	172900	448190670	15600	15600	15600	15600	0
159	20250114	172800	448190670	15600	15600	15600	15600	0
160	20250114	172700	448190670	15600	15600	15600	15600	0
161	20250114	172600	448190670	15600	15600	15600	15600	0
162	20250114	172500	448190670	15600	15600	15600	15600	0
163	20250114	172400	448190670	15600	15600	15600	15600	0
164	20250114	172300	448190670	15600	15600	15600	15600	0
165	20250114	172200	448190670	15600	15600	15600	15600	0
166	20250114	172100	448190670	15600	15600	15600	15600	0
167	20250114	172000	448190670	15600	15600	15600	15600	0
168	20250114	171900	448190670	15600	15600	15600	15600	0
169	20250114	171800	448190670	15600	15600	15600	15600	0
170	20250114	171700	448190670	15600	15600	15600	15600	0
171	20250114	171600	448190670	15600	15600	15600	15600	0
172	20250114	171500	448190670	15600	15600	15600	15600	0
173	20250114	171400	448190670	15600	15600	15600	15600	0
174	20250114	171300	448190670	15600	15600	15600	15600	0
175	20250114	171200	448190670	15600	15600	15600	15600	0
176	20250114	171100	448190670	15600	15600	15600	15600	0
177	20250114	171000	448190670	15600	15600	15600	15600	0
178	20250114	170900	448190670	15600	15600	15600	15600	0
179	20250114	170800	448190670	15600	15600	15600	15600	0
180	20250114	170700	448190670	15600	15600	15600	15600	0
181	20250114	170600	448190670	15600	15600	15600	15600	0
182	20250114	170500	448190670	15600	15600	15600	15600	92
183	20250114	170400	448190670	15600	15600	15600	15600	0
184	20250114	170300	448190670	15600	15600	15600	15600	0
185	20250114	170200	448190670	15600	15600	15600	15600	0
186	20250114	170100	448190670	15600	15600	15600	15600	0
187	20250114	170000	448190670	15600	15600	15600	15600	0
188	20250114	165900	448190670	15600	15600	15600	15600	0
189	20250114	165800	448190670	15600	15600	15600	15600	0
190	20250114	165700	448190670	15600	15600	15600	15600	0
191	20250114	165600	448190670	15600	15600	15600	15600	0
192	20250114	165500	448190670	15600	15600	15600	15600	0
193	20250114	165400	448190670	15600	15600	15600	15600	0
194	20250114	165300	448190670	15600	15600	15600	15600	0
195	20250114	165200	448190670	15600	15600	15600	15600	0
196	20250114	165100	448190670	15600	15600	15600	15600	0
197	20250114	165000	448190670	15600	15600	15600	15600	0
198	20250114	164900	448190670	15600	15600	15600	15600	0
199	20250114	164800	448190670	15600	15600	15600	15600	0
200	20250114	164700	448190670	15600	15600	15600	15600	0
201	20250114	164600	448190670	15600	15600	15600	15600	0
202	20250114	164500	448190670	15600	15600	15600	15600	0
203	20250114	164400	448190670	15600	15600	15600	15600	0
204	20250114	164300	448190670	15600	15600	15600	15600	0
205	20250114	164200	448190670	15600	15600	15600	15600	0
206	20250114	164100	448190670	15600	15600	15600	15600	0
207	20250114	164000	448190670	15600	15600	15600	15600	0
208	20250114	163900	448190670	15600	15600	15600	15600	0
209	20250114	163800	448190670	15600	15600	15600	15600	0
210	20250114	163700	448190670	15600	15600	15600	15600	0
211	20250114	163600	448190670	15600	15600	15600	15600	0
212	20250114	163500	448190670	15600	15600	15600	15600	92
213	20250114	163400	448190670	15600	15600	15600	15600	0
214	20250114	163300	448190670	15600	15600	15600	15600	0
215	20250114	163200	448190670	15600	15600	15600	15600	0
216	20250114	163100	448190670	15600	15600	15600	15600	0
217	20250114	163000	448190670	15600	15600	15600	15600	0
218	20250114	162900	448190670	15600	15600	15600	15600	0
219	20250114	162800	448190670	15600	15600	15600	15600	0
220	20250114	162700	448190670	15600	15600	15600	15600	0
221	20250114	162600	448190670	15600	15600	15600	15600	0
222	20250114	162500	448190670	15600	15600	15600	15600	0
223	20250114	162400	448190670	15600	15600	15600	15600	0
224	20250114	162300	448190670	15600	15600	15600	15600	0
225	20250114	162200	448190670	15600	15600	15600	15600	0
226	20250114	162100	448190670	15600	15600	15600	15600	0
227	20250114	162000	448190670	15600	15600	15600	15600	0
228	20250114	161900	448190670	15600	15600	15600	15600	0
229	20250114	161800	448190670	15600	15600	15600	15600	0
230	20250114	161700	448190670	15600	15600	15600	15600	0
231	20250114	161600	448190670	15600	15600	15600	15600	0
232	20250114	161500	448190670	15600	15600	15600	15600	0
233	20250114	161400	448190670	15600	15600	15600	15600	0
234	20250114	161300	448190670	15600	15600	15600	15600	0
235	20250114	161200	448190670	15600	15600	15600	15600	0
236	20250114	161100	448190670	15600	15600	15600	15600	0
237	20250114	161000	448190670	15600	15600	15600	15600	0
238	20250114	160900	448190670	15600	15600	15600	15600	0
239	20250114	160800	448190670	15600	15600	15600	15600	0
240	20250114	160700	448190670	15600	15600	15600	15600	0
241	20250114	160600	448190670	15600	15600	15600	15600	0
242	20250114	160500	448190670	15600	15600	15600	15600	92
243	20250114	160400	448190670	15600	15600	15600	15600	0
244	20250114	160300	448190670	15600	15600	15600	15600	0
245	20250114	160200	448190670	15600	15600	15600	15600	0
246	20250114	160100	448190670	15600	15600	15600	15600	0
247	20250114	160000	448190670	15600	15600	15600	15600	0
248	20250114	155900	448190670	15600	15600	15600	15600	0
249	20250114	155800	448190670	15600	15600	15600	15600	0
250	20250114	155700	448190670	15600	15600	15600	15600	0
251	20250114	155600	448190670	15600	15600	15600	15600	0
252	20250114	155500	448190670	15600	15600	15600	15600	0
253	20250114	155400	448190670	15600	15600	15600	15600	0
254	20250114	155300	448190670	15600	15600	15600	15600	0
255	20250114	155200	448190670	15600	15600	15600	15600	0
256	20250114	155100	448190670	15600	15600	15600	15600	0
257	20250114	155000	448190670	15600	15600	15600	15600	0
258	20250114	154900	448190670	15600	15600	15600	15600	0
259	20250114	154800	448190670	15600	15600	15600	15600	0
260	20250114	154700	448190670	15600	15600	15600	15600	0
261	20250114	154600	448190670	15600	15600	15600	15600	0
262	20250114	154500	448190670	15600	15600	15600	15600	0
263	20250114	154400	448190670	15600	15600	15600	15600	0
264	20250114	154300	448190670	15600	15600	15600	15600	0
265	20250114	154200	448190670	15600	15600	15600	15600	0
266	20250114	154100	448190670	15600	15600	15600	15600	0
267	20250114	154000	448190670	15600	15600	15600	15600	0
268	20250114	153900	448190670	15600	15600	15600	15600	0
269	20250114	153800	448190670	15600	15600	15600	15600	0
270	20250114	153700	448190670	15600	15600	15600	15600	0
271	20250114	153600	448190670	15600	15600	15600	15600	0
272	20250114	153500	448190670	15600	15600	15600	15600	92
273	20250114	153400	448190670	15600	15600	15600	15600	0
274	20250114	153300	448190670	15600	15600	15600	15600	0
275	20250114	153200	448190670	15600	15600	15600	15600	0
276	20250114	153100	448190670	15600	15600	15600	15600	0
277	20250114	153000	448190670	15600	15600	15600	15600	92
278	20250114	152900	446755470	15590	15590	15590	15590	0
279	20250114	152800	446755470	15590	15590	15590	15590	0
280	20250114	152700	446755470	15590	15590	15590	15590	0
281	20250114	152600	446755470	15590	15590	15590	15590	0
282	20250114	152500	446755470	15590	15590	15590	15590	0
283	20250114	152400	446755470	15590	15590	15590	15590	0
284	20250114	152300	446755470	15590	15590	15590	15590	0
285	20250114	152200	446755470	15590	15590	15590	15590	0
286	20250114	152100	446755470	15590	15590	15590	15590	0
287	20250114	152000	446755470	15590	15590	15590	15590	0
288	20250114	151900	446755470	15590	15580	15610	15570	108
289	20250114	151800	445071870	15560	15590	15600	15550	818
290	20250114	151700	432332960	15600	15580	15600	15580	6
291	20250114	151600	432239400	15580	15560	15580	15550	87
292	20250114	151500	430885860	15550	15560	15560	15540	93
293	20250114	151400	429439500	15550	15550	15560	15550	12
294	20250114	151300	429252820	15520	15560	15560	15520	306
295	20250114	151200	424499640	15570	15570	15570	15570	67
296	20250114	151100	423456450	15570	15570	15570	15570	26
297	20250114	151000	423051630	15570	15550	15570	15550	131
298	20250114	150900	421013260	15550	15550	15550	15550	0
299	20250114	150800	421013260	15550	15570	15570	15550	20
300	20250114	150700	420702040	15570	15550	15570	15550	25
301	20250114	150600	420312830	15560	15550	15560	15550	179
302	20250114	150500	417527890	15540	15540	15540	15540	0
303	20250114	150400	417527890	15540	15530	15540	15520	201
304	20250114	150300	414404730	15520	15520	15520	15520	287
305	20250114	150200	409950490	15510	15600	15600	15510	954
306	20250114	150100	395128700	15600	15580	15600	15580	22
307	20250114	150000	394785700	15600	15530	15600	15530	404
308	20250114	145900	388504320	15540	15560	15560	15540	69
309	20250114	145800	387431560	15560	15560	15560	15550	7
310	20250114	145700	387322660	15560	15560	15560	15560	3
311	20250114	145600	387275980	15560	15560	15560	15560	2
312	20250114	145500	387244860	15560	15550	15600	15550	33
313	20250114	145400	386731400	15550	15550	15550	15550	0
314	20250114	145300	386731400	15550	15540	15550	15520	137
315	20250114	145200	384603730	15500	15500	15530	15500	201
316	20250114	145100	381482280	15520	15500	15530	15480	9
317	20250114	145000	381342680	15520	15520	15520	15480	145
318	20250114	144900	379096480	15500	15590	15590	15500	272
319	20250114	144800	374866950	15530	15540	15560	15510	173
320	20250114	144700	372175570	15550	15500	15550	15500	1013
321	20250114	144600	356433680	15490	15490	15490	15490	80
322	20250114	144500	355194480	15490	15510	15510	15490	205
323	20250114	144400	352017400	15520	15540	15540	15520	2
324	20250114	144300	351986340	15550	15550	15550	15550	2
325	20250114	144200	351955240	15560	15560	15580	15550	354
326	20250114	144100	346447870	15600	15550	15610	15550	173
327	20250114	144000	343754240	15560	15560	15560	15520	129
328	20250114	143900	341752010	15540	15520	15540	15500	135
329	20250114	143800	339659330	15510	15550	15550	15500	232
330	20250114	143700	336060750	15560	15560	15560	15560	0
331	20250114	143600	336060750	15560	15590	15610	15560	416
332	20250114	143500	329586920	15570	15590	15610	15550	72
333	20250114	143400	328466050	15600	15580	15610	15580	41
334	20250114	143300	327826940	15600	15590	15600	15580	27
335	20250114	143200	327405940	15560	15560	15600	15550	107
336	20250114	143100	325740560	15560	15540	15560	15530	32
337	20250114	143000	325243230	15510	15560	15560	15500	142
338	20250114	142900	323038230	15550	15580	15590	15550	119
339	20250114	142800	321185870	15580	15580	15580	15580	22
340	20250114	142700	320843110	15580	15580	15580	15580	21
341	20250114	142600	320515930	15580	15580	15580	15580	42
342	20250114	142500	319861570	15580	15580	15580	15570	34
343	20250114	142400	319331870	15580	15560	15580	15560	60
344	20250114	142300	318397860	15560	15540	15560	15540	9
345	20250114	142200	318257900	15550	15510	15550	15500	308
346	20250114	142100	313478040	15520	15570	15570	15520	33
347	20250114	142000	312965050	15570	15570	15570	15570	43
348	20250114	141900	312295540	15560	15560	15560	15560	1
349	20250114	141800	312279980	15560	15600	15610	15560	541
350	20250114	141700	303855580	15600	15600	15610	15590	66
351	20250114	141600	302826130	15600	15590	15600	15590	1009
352	20250114	141500	287095750	15590	15590	15590	15590	30
353	20250114	141400	286628050	15590	15590	15590	15590	20
354	20250114	141300	286316250	15590	15590	15590	15590	17
355	20250114	141200	286051220	15590	15590	15590	15570	33
356	20250114	141100	285537080	15580	15580	15580	15580	15
357	20250114	141000	285303380	15580	15560	15580	15560	56
358	20250114	140900	284431540	15590	15580	15590	15570	36
359	20250114	140800	283870800	15580	15560	15580	15560	31
360	20250114	140700	283388090	15570	15580	15590	15560	60
361	20250114	140600	282453820	15580	15570	15580	15570	39
362	20250114	140500	281846370	15570	15570	15580	15560	85
363	20250114	140400	280523230	15570	15570	15570	15560	48
364	20250114	140300	279775910	15560	15560	15570	15560	29
365	20250114	140200	279324660	15560	15550	15560	15550	32
366	20250114	140100	278826990	15550	15550	15550	15540	25
367	20250114	140000	278438250	15530	15560	15560	15490	262
368	20250114	135900	274371390	15570	15560	15570	15560	14
369	20250114	135800	274153540	15560	15560	15560	15560	26
370	20250114	135700	273748980	15560	15560	15560	15560	27
371	20250114	135600	273328860	15580	15560	15580	15560	2
372	20250114	135500	273297720	15560	15550	15560	15550	51
373	20250114	135400	272504530	15540	15520	15540	15520	269
374	20250114	135300	268325440	15540	15520	15540	15520	27
375	20250114	135200	267906230	15530	15500	15530	15500	1129
376	20250114	135100	250391720	15500	15520	15520	15500	22
377	20250114	135000	250050430	15520	15550	15550	15520	464
378	20250114	134900	242847940	15540	15580	15590	15540	630
379	20250114	134800	233050670	15590	15580	15590	15580	280
380	20250114	134700	228687710	15580	15580	15580	15570	90
381	20250114	134600	227285920	15570	15580	15590	15570	50
382	20250114	134500	226507100	15590	15590	15590	15560	51
383	20250114	134400	225713030	15590	15570	15590	15570	625
384	20250114	134300	215977380	15570	15560	15570	15560	51
385	20250114	134200	215183320	15570	15560	15570	15560	183
386	20250114	134100	212335790	15560	15560	15560	15560	85
387	20250114	134000	211013190	15560	15560	15560	15560	55
388	20250114	133900	210157390	15550	15550	15550	15550	187
389	20250114	133800	207249540	15550	15550	15550	15550	18
390	20250114	133700	206969640	15550	15540	15550	15540	66
391	20250114	133600	205943980	15540	15540	15540	15540	53
392	20250114	133500	205120360	15540	15540	15540	15540	14
393	20250114	133400	204902800	15540	15540	15540	15540	13
394	20250114	133300	204700780	15540	15540	15540	15530	27
395	20250114	133200	204281210	15540	15540	15540	15540	33
396	20250114	133100	203768390	15540	15530	15540	15530	14
397	20250114	133000	203550840	15540	15540	15540	15540	89
398	20250114	132900	202167780	15540	15540	15540	15540	25
399	20250114	132800	201779280	15540	15540	15540	15540	46
400	20250114	132700	201064440	15540	15540	15540	15540	25
401	20250114	132600	200675940	15540	15540	15540	15540	26
402	20250114	132500	200271900	15540	15530	15540	15530	34
403	20250114	132400	199743550	15530	15530	15530	15530	4
404	20250114	132300	199681430	15540	15540	15540	15540	13
405	20250114	132200	199479410	15540	15540	15540	15540	33
406	20250114	132100	198966590	15540	15540	15540	15540	24
407	20250114	132000	198593630	15530	15530	15530	15530	6
408	20250114	131900	198500450	15530	15520	15530	15520	47
409	20250114	131800	197770560	15530	15540	15540	15530	25
410	20250114	131700	197382180	15530	15540	15540	15530	100
411	20250114	131600	195829050	15540	15530	15540	15530	40
412	20250114	131500	195207550	15530	15530	15530	15530	13
413	20250114	131400	195005660	15530	15520	15530	15520	22
414	20250114	131300	194664090	15530	15540	15540	15530	26
415	20250114	131200	194260180	15540	15540	15540	15540	13
416	20250114	131100	194058160	15540	15540	15540	15540	26
417	20250114	131000	193654120	15540	15540	15540	15540	15
418	20250114	130900	193421020	15550	15540	15550	15540	38
419	20250114	130800	192830240	15540	15540	15540	15530	41
420	20250114	130700	192193110	15540	15540	15540	15540	22
421	20250114	130600	191851230	15530	15540	15540	15530	52
422	20250114	130500	191043180	15540	15530	15540	15530	14
423	20250114	130400	190825630	15540	15520	15540	15520	3
424	20250114	130300	190779050	15540	15520	15540	15520	50
425	20250114	130200	190002790	15510	15510	15510	15510	1
426	20250114	130100	189987280	15510	15510	15510	15510	13
427	20250114	130000	189785650	15500	15500	15500	15500	1
428	20250114	125900	189770150	15510	15530	15530	15470	121
429	20250114	125800	187895960	15530	15540	15540	15530	25
430	20250114	125700	187507580	15530	15540	15540	15530	27
431	20250114	125600	187088030	15540	15540	15540	15540	13
432	20250114	125500	186886010	15530	15540	15540	15530	14
433	20250114	125400	186668460	15530	15530	15530	15530	25
434	20250114	125300	186280210	15530	15530	15530	15530	13
435	20250114	125200	186078320	15520	15520	15520	15510	27
436	20250114	125100	185659290	15520	15520	15530	15520	16
437	20250114	125000	185410960	15530	15510	15530	15510	2
438	20250114	124900	185379920	15520	15530	15530	15510	79
439	20250114	124800	184153690	15530	15520	15540	15520	3
440	20250114	124700	184107100	15530	15500	15540	15500	253
441	20250114	124600	180178980	15500	15500	15500	15480	38
442	20250114	124500	179590080	15500	15500	15500	15500	15
443	20250114	124400	179357580	15500	15480	15500	15480	2
444	20250114	124300	179326600	15470	15490	15520	15470	89
445	20250114	124200	177947490	15530	15530	15530	15520	32
446	20250114	124100	177450670	15530	15530	15530	15530	9
447	20250114	124000	177310900	15520	15540	15540	15500	29
448	20250114	123900	176860450	15550	15540	15550	15540	17
449	20250114	123800	176596250	15530	15560	15560	15530	131
450	20250114	123700	174559090	15560	15560	15560	15560	13
451	20250114	123600	174356810	15560	15560	15560	15560	13
452	20250114	123500	174154530	15560	15560	15560	15560	26
453	20250114	123400	173749970	15550	15550	15560	15550	22
454	20250114	123300	173407740	15560	15560	15560	15550	28
455	20250114	123200	172972080	15560	15570	15570	15560	26
456	20250114	123100	172567280	15560	15580	15580	15560	31
457	20250114	123000	172084510	15580	15580	15580	15580	26
458	20250114	122900	171679430	15580	15570	15580	15570	51
459	20250114	122800	170885350	15590	15530	15590	15530	491
460	20250114	122700	163251060	15530	15540	15540	15530	2
461	20250114	122600	163219990	15520	15480	15550	15480	101
462	20250114	122500	161655970	15480	15480	15500	15470	73
463	20250114	122400	160525750	15480	15440	15480	15440	4
464	20250114	122300	160463890	15460	15490	15490	15440	5
465	20250114	122200	160386580	15440	15480	15490	15440	72
466	20250114	122100	159272510	15460	15490	15500	15460	80
467	20250114	122000	158033230	15500	15500	15500	15500	15
468	20250114	121900	157800730	15510	15510	15510	15490	17
469	20250114	121800	157537090	15530	15530	15530	15490	22
470	20250114	121700	157195540	15540	15520	15540	15520	49
471	20250114	121600	156435020	15520	15540	15540	15520	41
472	20250114	121500	155798300	15540	15530	15550	15530	5
473	20250114	121400	155720590	15550	15550	15550	15510	249
474	20250114	121300	151857430	15550	15520	15560	15520	279
475	20250114	121200	147525870	15520	15510	15520	15510	101
476	20250114	121100	145958360	15510	15510	15510	15510	29
477	20250114	121000	145508570	15510	15500	15510	15500	19
478	20250114	120900	145213940	15500	15510	15520	15500	25
479	20250114	120800	144826280	15500	15500	15500	15500	14
480	20250114	120700	144609280	15500	15500	15500	15500	54
481	20250114	120600	143772280	15500	15490	15500	15490	127
482	20250114	120500	141803820	15490	15490	15490	15490	0
483	20250114	120400	141803820	15490	15510	15530	15490	16
484	20250114	120300	141555660	15460	15440	15510	15440	699
485	20250114	120200	130746990	15420	15440	15440	15420	480
486	20250114	120100	123344670	15420	15430	15430	15420	114
487	20250114	120000	121586030	15420	15420	15420	15420	0
488	20250114	115900	121586030	15420	15420	15420	15420	38
489	20250114	115800	121000070	15420	15420	15420	15420	0
490	20250114	115700	121000070	15420	15420	15420	15420	742
491	20250114	115600	109558430	15440	15430	15440	15430	64
492	20250114	115500	108570570	15430	15420	15430	15420	47
493	20250114	115400	107845730	15430	15430	15430	15430	0
494	20250114	115300	107845730	15430	15430	15430	15430	0
495	20250114	115200	107845730	15430	15430	15430	15430	0
496	20250114	115100	107845730	15430	15430	15430	15430	56
497	20250114	115000	106981650	15450	15450	15450	15450	0
498	20250114	114900	106981650	15450	15450	15450	15450	1
499	20250114	114800	106966200	15450	15450	15450	15450	0
500	20250114	114700	106966200	15450	15450	15450	15450	0
501	20250114	114600	106966200	15450	15450	15450	15450	0
502	20250114	114500	106966200	15450	15450	15450	15450	7
503	20250114	114400	106858050	15450	15450	15450	15450	0
504	20250114	114300	106858050	15450	15450	15450	15450	0
505	20250114	114200	106858050	15450	15450	15450	15450	0
506	20250114	114100	106858050	15450	15450	15450	15450	500
507	20250114	114000	99133050	15440	15440	15440	15440	0
508	20250114	113900	99133050	15440	15440	15440	15440	4
509	20250114	113800	99071290	15470	15470	15470	15470	0
510	20250114	113700	99071290	15470	15470	15490	15450	418
511	20250114	113600	92612490	15450	15410	15450	15410	192
512	20250114	113500	89651400	15410	15410	15410	15410	0
513	20250114	113400	89651400	15410	15410	15410	15410	38
514	20250114	113300	89065820	15410	15410	15410	15410	1
515	20250114	113200	89050410	15410	15410	15410	15410	0
516	20250114	113100	89050410	15410	15410	15410	15410	39
517	20250114	113000	88449420	15410	15410	15410	15410	0
518	20250114	112900	88449420	15410	15410	15410	15410	0
519	20250114	112800	88449420	15410	15410	15410	15410	76
520	20250114	112700	87278260	15410	15410	15410	15410	1
521	20250114	112600	87262850	15410	15410	15410	15410	0
522	20250114	112500	87262850	15410	15410	15410	15410	0
523	20250114	112400	87262850	15410	15410	15410	15410	0
524	20250114	112300	87262850	15410	15410	15410	15410	0
525	20250114	112200	87262850	15410	15430	15430	15410	57
526	20250114	112100	86383780	15430	15430	15430	15430	0
527	20250114	112000	86383780	15430	15430	15430	15430	0
528	20250114	111900	86383780	15430	15430	15430	15430	0
529	20250114	111800	86383780	15430	15430	15430	15430	1
530	20250114	111700	86368350	15430	15430	15430	15430	0
531	20250114	111600	86368350	15430	15430	15430	15430	1
532	20250114	111500	86352920	15430	15430	15430	15430	0
533	20250114	111400	86352920	15430	15430	15430	15430	0
534	20250114	111300	86352920	15430	15430	15430	15430	0
535	20250114	111200	86352920	15430	15430	15430	15430	0
536	20250114	111100	86352920	15430	15410	15430	15410	274
537	20250114	111000	82129360	15400	15400	15400	15400	6
538	20250114	110900	82036960	15400	15400	15400	15400	1
539	20250114	110800	82021560	15400	15400	15400	15400	0
540	20250114	110700	82021560	15400	15400	15400	15400	38
541	20250114	110600	81436360	15400	15400	15400	15400	1
542	20250114	110500	81420960	15400	15400	15400	15400	0
543	20250114	110400	81420960	15400	15400	15400	15400	1
544	20250114	110300	81405560	15400	15400	15400	15400	0
545	20250114	110200	81405560	15400	15400	15400	15400	0
546	20250114	110100	81405560	15400	15400	15400	15400	101
547	20250114	110000	79850160	15400	15400	15400	15400	0
548	20250114	105900	79850160	15400	15400	15400	15400	0
549	20250114	105800	79850160	15400	15390	15400	15390	77
550	20250114	105700	78664740	15410	15410	15410	15410	0
551	20250114	105600	78664740	15410	15410	15410	15410	0
552	20250114	105500	78664740	15410	15410	15410	15410	0
553	20250114	105400	78664740	15410	15410	15410	15410	0
554	20250114	105300	78664740	15410	15410	15410	15410	0
555	20250114	105200	78664740	15410	15410	15410	15390	611
556	20250114	105100	69251610	15410	15410	15410	15410	15
557	20250114	105000	69020460	15410	15400	15410	15400	87
558	20250114	104900	67680180	15390	15390	15390	15390	39
559	20250114	104800	67079970	15400	15400	15400	15400	0
560	20250114	104700	67079970	15400	15400	15400	15400	0
561	20250114	104600	67079970	15400	15400	15400	15400	38
562	20250114	104500	66494770	15410	15410	15410	15410	95
563	20250114	104400	65030820	15410	15410	15410	15410	0
564	20250114	104300	65030820	15410	15410	15410	15410	197
565	20250114	104200	61995050	15410	15410	15410	15410	60
566	20250114	104100	61070450	15390	15410	15410	15390	111
567	20250114	104000	59360300	15410	15410	15410	15410	27
568	20250114	103900	58944230	15410	15410	15410	15410	1
569	20250114	103800	58928820	15410	15410	15410	15410	0
570	20250114	103700	58928820	15410	15410	15410	15410	0
571	20250114	103600	58928820	15410	15410	15410	15410	0
572	20250114	103500	58928820	15410	15410	15410	15410	1
573	20250114	103400	58913410	15410	15410	15410	15410	0
574	20250114	103300	58913410	15410	15410	15410	15410	0
575	20250114	103200	58913410	15410	15410	15410	15410	0
576	20250114	103100	58913410	15410	15410	15410	15410	0
577	20250114	103000	58913410	15410	15410	15410	15410	0
578	20250114	102900	58913410	15410	15410	15410	15410	0
579	20250114	102800	58913410	15410	15420	15470	15410	210
580	20250114	102700	55671060	15420	15420	15420	15420	10
581	20250114	102600	55516860	15420	15420	15420	15420	0
582	20250114	102500	55516860	15420	15390	15420	15390	267
583	20250114	102400	51403270	15400	15400	15400	15400	0
584	20250114	102300	51403270	15400	15400	15400	15400	0
585	20250114	102200	51403270	15400	15400	15400	15400	32
586	20250114	102100	50910470	15390	15390	15390	15390	0
587	20250114	102000	50910470	15390	15390	15390	15390	0
588	20250114	101900	50910470	15390	15380	15390	15380	192
589	20250114	101800	47955970	15390	15390	15390	15390	35
590	20250114	101700	47417320	15390	15390	15390	15390	1
591	20250114	101600	47401930	15390	15390	15390	15390	38
592	20250114	101500	46817110	15390	15390	15390	15390	1
593	20250114	101400	46801720	15390	15390	15390	15390	0
594	20250114	101300	46801720	15390	15390	15390	15390	0
595	20250114	101200	46801720	15390	15390	15390	15390	0
596	20250114	101100	46801720	15390	15390	15390	15390	45
597	20250114	101000	46109170	15380	15380	15380	15380	11
598	20250114	100900	45939990	15380	15380	15380	15380	0
599	20250114	100800	45939990	15380	15400	15400	15380	400
600	20250114	100700	39784590	15400	15400	15400	15400	0
601	20250114	100600	39784590	15400	15400	15400	15400	0
602	20250114	100500	39784590	15400	15400	15400	15400	0
603	20250114	100400	39784590	15400	15400	15400	15400	38
604	20250114	100300	39199390	15410	15410	15410	15410	0
605	20250114	100200	39199390	15410	15380	15410	15380	90
606	20250114	100100	37814290	15410	15380	15410	15380	201
607	20250114	100000	34720520	15380	15400	15400	15380	101
608	20250114	095900	33167120	15390	15390	15400	15390	228
609	20250114	095800	29656200	15390	15390	15390	15390	3
610	20250114	095700	29610030	15410	15410	15410	15410	0
611	20250114	095600	29610030	15410	15410	15410	15410	0
612	20250114	095500	29610030	15410	15410	15410	15410	0
613	20250114	095400	29610030	15410	15400	15410	15400	3
614	20250114	095300	29563810	15420	15420	15420	15420	0
615	20250114	095200	29563810	15420	15420	15420	15420	1
616	20250114	095100	29548390	15440	15440	15440	15440	1
617	20250114	095000	29532950	15410	15410	15450	15410	88
618	20250114	094900	28176560	15390	15410	15410	15390	52
619	20250114	094800	27376260	15440	15450	15450	15440	2
620	20250114	094700	27345370	15420	15410	15460	15410	108
621	20250114	094600	25679440	15400	15390	15400	15390	111
622	20250114	094500	23970420	15400	15400	15400	15400	10
623	20250114	094400	23816420	15390	15390	15390	15390	0
624	20250114	094300	23816420	15390	15380	15390	15380	139
625	20250114	094200	21677600	15380	15380	15380	15380	1
626	20250114	094100	21662220	15380	15380	15380	15380	0
627	20250114	094000	21662220	15380	15390	15390	15380	159
628	20250114	093900	19216790	15400	15400	15400	15400	0
629	20250114	093800	19216790	15400	15400	15400	15400	0
630	20250114	093700	19216790	15400	15400	15400	15400	28
631	20250114	093600	18785590	15400	15400	15400	15400	0
632	20250114	093500	18785590	15400	15400	15400	15400	1
633	20250114	093400	18770190	15410	15410	15410	15410	6
634	20250114	093300	18677730	15400	15400	15400	15400	0
635	20250114	093200	18677730	15400	15390	15400	15390	176
636	20250114	093100	15967360	15400	15400	15400	15400	10
637	20250114	093000	15813360	15400	15400	15400	15400	0
638	20250114	092900	15813360	15400	15400	15400	15400	0
639	20250114	092800	15813360	15400	15400	15400	15400	98
640	20250114	092700	14304160	15400	15400	15400	15400	0
641	20250114	092600	14304160	15400	15400	15400	15400	0
642	20250114	092500	14304160	15400	15400	15400	15400	192
643	20250114	092400	11347360	15430	15410	15440	15410	345
644	20250114	092300	6025680	15430	15430	15430	15430	0
645	20250114	092200	6025680	15430	15430	15430	15430	0
646	20250114	092100	6025680	15430	15440	15440	15430	131
647	20250114	092000	4003050	15510	15510	15510	15510	0
648	20250114	091900	4003050	15510	15510	15510	15510	0
649	20250114	091800	4003050	15510	15510	15510	15510	0
650	20250114	091700	4003050	15510	15510	15510	15510	5
651	20250114	091600	3925500	15590	15590	15590	15590	0
652	20250114	091500	3925500	15590	15590	15590	15590	0
653	20250114	091400	3925500	15590	15590	15590	15590	0
654	20250114	091300	3925500	15590	15590	15590	15590	0
655	20250114	091200	3925500	15590	15590	15590	15590	0
656	20250114	091100	3925500	15590	15590	15590	15590	0
657	20250114	091000	3925500	15590	15430	15590	15430	2
658	20250114	090900	3894480	15380	15380	15380	15380	38
659	20250114	090800	3310040	15380	15380	15380	15380	0
660	20250114	090700	3310040	15380	15390	15390	15380	8
661	20250114	090600	3186980	15380	15390	15390	15380	102
662	20250114	090500	1617840	15630	15630	15630	15380	20
663	20250114	090400	1307530	15410	15410	15410	15410	0
664	20250114	090300	1307530	15410	15350	15410	15350	68
665	20250114	090200	261970	15410	15410	15410	15410	0
666	20250114	090100	261970	15410	15410	15410	15410	0
667	20250114	090000	261970	15410	15410	15410	15410	17