KissMeData/002390/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	183700	190312590	12400	12400	12400	12400	352
3	20250114	183600	190312590	12400	12400	12400	12400	0
4	20250114	183500	190312590	12400	12400	12400	12400	0
5	20250114	183400	190312590	12400	12400	12400	12400	0
6	20250114	183300	190312590	12400	12400	12400	12400	0
7	20250114	183200	190312590	12400	12400	12400	12400	0
8	20250114	183100	190312590	12400	12400	12400	12400	0
9	20250114	183000	190312590	12400	12400	12400	12400	0
10	20250114	182900	190312590	12400	12400	12400	12400	0
11	20250114	182800	190312590	12400	12400	12400	12400	0
12	20250114	182700	190312590	12400	12400	12400	12400	0
13	20250114	182600	190312590	12400	12400	12400	12400	0
14	20250114	182500	190312590	12400	12400	12400	12400	0
15	20250114	182400	190312590	12400	12400	12400	12400	0
16	20250114	182300	190312590	12400	12400	12400	12400	0
17	20250114	182200	190312590	12400	12400	12400	12400	0
18	20250114	182100	190312590	12400	12400	12400	12400	0
19	20250114	182000	190312590	12400	12400	12400	12400	0
20	20250114	181900	190312590	12400	12400	12400	12400	0
21	20250114	181800	190312590	12400	12400	12400	12400	0
22	20250114	181700	190312590	12400	12400	12400	12400	0
23	20250114	181600	190312590	12400	12400	12400	12400	0
24	20250114	181500	190312590	12400	12400	12400	12400	0
25	20250114	181400	190312590	12400	12400	12400	12400	0
26	20250114	181300	190312590	12400	12400	12400	12400	0
27	20250114	181200	190312590	12400	12400	12400	12400	0
28	20250114	181100	190312590	12400	12400	12400	12400	0
29	20250114	181000	190312590	12400	12400	12400	12400	0
30	20250114	180900	190312590	12400	12400	12400	12400	0
31	20250114	180800	190312590	12400	12400	12400	12400	0
32	20250114	180700	190312590	12400	12400	12400	12400	352
33	20250114	180600	190312590	12400	12400	12400	12400	0
34	20250114	180500	190312590	12400	12400	12400	12400	0
35	20250114	180400	190312590	12400	12400	12400	12400	0
36	20250114	180300	190312590	12400	12400	12400	12400	0
37	20250114	180200	190312590	12400	12400	12400	12400	0
38	20250114	180100	190312590	12400	12400	12400	12400	0
39	20250114	180000	190312590	12400	12400	12400	12400	0
40	20250114	175900	190312590	12400	12400	12400	12400	0
41	20250114	175800	190312590	12400	12400	12400	12400	0
42	20250114	175700	190312590	12400	12400	12400	12400	0
43	20250114	175600	190312590	12400	12400	12400	12400	0
44	20250114	175500	190312590	12400	12400	12400	12400	0
45	20250114	175400	190312590	12400	12400	12400	12400	0
46	20250114	175300	190312590	12400	12400	12400	12400	0
47	20250114	175200	190312590	12400	12400	12400	12400	0
48	20250114	175100	190312590	12400	12400	12400	12400	0
49	20250114	175000	190312590	12400	12400	12400	12400	0
50	20250114	174900	190312590	12400	12400	12400	12400	0
51	20250114	174800	190312590	12400	12400	12400	12400	0
52	20250114	174700	190312590	12400	12400	12400	12400	0
53	20250114	174600	190312590	12400	12400	12400	12400	0
54	20250114	174500	190312590	12400	12400	12400	12400	0
55	20250114	174400	190312590	12400	12400	12400	12400	0
56	20250114	174300	190312590	12400	12400	12400	12400	0
57	20250114	174200	190312590	12400	12400	12400	12400	0
58	20250114	174100	190312590	12400	12400	12400	12400	0
59	20250114	174000	190312590	12400	12400	12400	12400	0
60	20250114	173900	190312590	12400	12400	12400	12400	0
61	20250114	173800	190312590	12400	12400	12400	12400	0
62	20250114	173700	190312590	12400	12400	12400	12400	352
63	20250114	173600	190312590	12400	12400	12400	12400	0
64	20250114	173500	190312590	12400	12400	12400	12400	0
65	20250114	173400	190312590	12400	12400	12400	12400	0
66	20250114	173300	190312590	12400	12400	12400	12400	0
67	20250114	173200	190312590	12400	12400	12400	12400	0
68	20250114	173100	190312590	12400	12400	12400	12400	0
69	20250114	173000	190312590	12400	12400	12400	12400	0
70	20250114	172900	190312590	12400	12400	12400	12400	0
71	20250114	172800	190312590	12400	12400	12400	12400	0
72	20250114	172700	190312590	12400	12400	12400	12400	0
73	20250114	172600	190312590	12400	12400	12400	12400	0
74	20250114	172500	190312590	12400	12400	12400	12400	0
75	20250114	172400	190312590	12400	12400	12400	12400	0
76	20250114	172300	190312590	12400	12400	12400	12400	0
77	20250114	172200	190312590	12400	12400	12400	12400	0
78	20250114	172100	190312590	12400	12400	12400	12400	0
79	20250114	172000	190312590	12400	12400	12400	12400	0
80	20250114	171900	190312590	12400	12400	12400	12400	0
81	20250114	171800	190312590	12400	12400	12400	12400	0
82	20250114	171700	190312590	12400	12400	12400	12400	0
83	20250114	171600	190312590	12400	12400	12400	12400	0
84	20250114	171500	190312590	12400	12400	12400	12400	0
85	20250114	171400	190312590	12400	12400	12400	12400	0
86	20250114	171300	190312590	12400	12400	12400	12400	0
87	20250114	171200	190312590	12400	12400	12400	12400	0
88	20250114	171100	190312590	12400	12400	12400	12400	0
89	20250114	171000	190312590	12400	12400	12400	12400	0
90	20250114	170900	190312590	12400	12400	12400	12400	0
91	20250114	170800	190312590	12400	12400	12400	12400	0
92	20250114	170700	190312590	12400	12400	12400	12400	352
93	20250114	170600	190312590	12400	12400	12400	12400	0
94	20250114	170500	190312590	12400	12400	12400	12400	0
95	20250114	170400	190312590	12400	12400	12400	12400	0
96	20250114	170300	190312590	12400	12400	12400	12400	0
97	20250114	170200	190312590	12400	12400	12400	12400	0
98	20250114	170100	190312590	12400	12400	12400	12400	0
99	20250114	170000	190312590	12400	12400	12400	12400	0
100	20250114	165900	190312590	12400	12400	12400	12400	0
101	20250114	165800	190312590	12400	12400	12400	12400	0
102	20250114	165700	190312590	12400	12400	12400	12400	0
103	20250114	165600	190312590	12400	12400	12400	12400	0
104	20250114	165500	190312590	12400	12400	12400	12400	0
105	20250114	165400	190312590	12400	12400	12400	12400	0
106	20250114	165300	190312590	12400	12400	12400	12400	0
107	20250114	165200	190312590	12400	12400	12400	12400	0
108	20250114	165100	190312590	12400	12400	12400	12400	0
109	20250114	165000	190312590	12400	12400	12400	12400	0
110	20250114	164900	190312590	12400	12400	12400	12400	0
111	20250114	164800	190312590	12400	12400	12400	12400	0
112	20250114	164700	190312590	12400	12400	12400	12400	0
113	20250114	164600	190312590	12400	12400	12400	12400	0
114	20250114	164500	190312590	12400	12400	12400	12400	0
115	20250114	164400	190312590	12400	12400	12400	12400	0
116	20250114	164300	190312590	12400	12400	12400	12400	0
117	20250114	164200	190312590	12400	12400	12400	12400	0
118	20250114	164100	190312590	12400	12400	12400	12400	0
119	20250114	164000	190312590	12400	12400	12400	12400	0
120	20250114	163900	190312590	12400	12400	12400	12400	0
121	20250114	163800	190312590	12400	12400	12400	12400	0
122	20250114	163700	190312590	12400	12400	12400	12400	352
123	20250114	163600	190312590	12400	12400	12400	12400	0
124	20250114	163500	190312590	12400	12400	12400	12400	0
125	20250114	163400	190312590	12400	12400	12400	12400	0
126	20250114	163300	190312590	12400	12400	12400	12400	0
127	20250114	163200	190312590	12400	12400	12400	12400	0
128	20250114	163100	190312590	12400	12400	12400	12400	0
129	20250114	163000	190312590	12400	12400	12400	12400	0
130	20250114	162900	190312590	12400	12400	12400	12400	0
131	20250114	162800	190312590	12400	12400	12400	12400	0
132	20250114	162700	190312590	12400	12400	12400	12400	0
133	20250114	162600	190312590	12400	12400	12400	12400	0
134	20250114	162500	190312590	12400	12400	12400	12400	0
135	20250114	162400	190312590	12400	12400	12400	12400	0
136	20250114	162300	190312590	12400	12400	12400	12400	0
137	20250114	162200	190312590	12400	12400	12400	12400	0
138	20250114	162100	190312590	12400	12400	12400	12400	0
139	20250114	162000	190312590	12400	12400	12400	12400	0
140	20250114	161900	190312590	12400	12400	12400	12400	0
141	20250114	161800	190312590	12400	12400	12400	12400	0
142	20250114	161700	190312590	12400	12400	12400	12400	0
143	20250114	161600	190312590	12400	12400	12400	12400	0
144	20250114	161500	190312590	12400	12400	12400	12400	0
145	20250114	161400	190312590	12400	12400	12400	12400	0
146	20250114	161300	190312590	12400	12400	12400	12400	0
147	20250114	161200	190312590	12400	12400	12400	12400	0
148	20250114	161100	190312590	12400	12400	12400	12400	0
149	20250114	161000	190312590	12400	12400	12400	12400	0
150	20250114	160900	190312590	12400	12400	12400	12400	0
151	20250114	160800	190312590	12400	12400	12400	12400	0
152	20250114	160700	190312590	12400	12400	12400	12400	352
153	20250114	160600	190312590	12400	12400	12400	12400	0
154	20250114	160500	190312590	12400	12400	12400	12400	0
155	20250114	160400	190312590	12400	12400	12400	12400	0
156	20250114	160300	190312590	12400	12400	12400	12400	0
157	20250114	160200	190312590	12400	12400	12400	12400	0
158	20250114	160100	190312590	12400	12400	12400	12400	0
159	20250114	160000	190312590	12400	12400	12400	12400	0
160	20250114	155900	190312590	12400	12400	12400	12400	0
161	20250114	155800	190312590	12400	12400	12400	12400	0
162	20250114	155700	190312590	12400	12400	12400	12400	0
163	20250114	155600	190312590	12400	12400	12400	12400	0
164	20250114	155500	190312590	12400	12400	12400	12400	0
165	20250114	155400	190312590	12400	12400	12400	12400	0
166	20250114	155300	190312590	12400	12400	12400	12400	0
167	20250114	155200	190312590	12400	12400	12400	12400	0
168	20250114	155100	190312590	12400	12400	12400	12400	0
169	20250114	155000	190312590	12400	12400	12400	12400	0
170	20250114	154900	190312590	12400	12400	12400	12400	0
171	20250114	154800	190312590	12400	12400	12400	12400	0
172	20250114	154700	190312590	12400	12400	12400	12400	0
173	20250114	154600	190312590	12400	12400	12400	12400	0
174	20250114	154500	190312590	12400	12400	12400	12400	0
175	20250114	154400	190312590	12400	12400	12400	12400	0
176	20250114	154300	190312590	12400	12400	12400	12400	0
177	20250114	154200	190312590	12400	12400	12400	12400	0
178	20250114	154100	190312590	12400	12400	12400	12400	0
179	20250114	154000	190312590	12400	12400	12400	12400	0
180	20250114	153900	190312590	12400	12400	12400	12400	0
181	20250114	153800	190312590	12400	12400	12400	12400	0
182	20250114	153700	190312590	12400	12400	12400	12400	352
183	20250114	153600	190312590	12400	12400	12400	12400	0
184	20250114	153500	190312590	12400	12400	12400	12400	0
185	20250114	153400	190312590	12400	12400	12400	12400	0
186	20250114	153300	190312590	12400	12400	12400	12400	0
187	20250114	153200	190312590	12400	12400	12400	12400	0
188	20250114	153100	190312590	12400	12400	12400	12400	0
189	20250114	153000	190312590	12400	12400	12400	12400	352
190	20250114	152900	185947790	12400	12400	12400	12400	0
191	20250114	152800	185947790	12400	12400	12400	12400	0
192	20250114	152700	185947790	12400	12400	12400	12400	0
193	20250114	152600	185947790	12400	12400	12400	12400	0
194	20250114	152500	185947790	12400	12400	12400	12400	0
195	20250114	152400	185947790	12400	12400	12400	12400	0
196	20250114	152300	185947790	12400	12400	12400	12400	0
197	20250114	152200	185947790	12400	12400	12400	12400	0
198	20250114	152100	185947790	12400	12400	12400	12400	0
199	20250114	152000	185947790	12400	12400	12400	12400	0
200	20250114	151900	185947790	12400	12380	12400	12380	142
201	20250114	151800	184188260	12380	12370	12380	12370	40
202	20250114	151700	183693110	12380	12380	12380	12350	92
203	20250114	151600	182555670	12380	12380	12380	12380	0
204	20250114	151500	182555670	12380	12380	12380	12380	0
205	20250114	151400	182555670	12380	12380	12380	12380	0
206	20250114	151300	182555670	12380	12370	12380	12370	25
207	20250114	151200	182246370	12380	12380	12380	12380	0
208	20250114	151100	182246370	12380	12380	12380	12380	9
209	20250114	151000	182134950	12380	12380	12380	12380	0
210	20250114	150900	182134950	12380	12380	12380	12380	10
211	20250114	150800	182011150	12390	12390	12390	12390	0
212	20250114	150700	182011150	12390	12390	12390	12390	4
213	20250114	150600	181961590	12390	12390	12390	12390	0
214	20250114	150500	181961590	12390	12390	12390	12390	3
215	20250114	150400	181924420	12390	12390	12390	12390	15
216	20250114	150300	181738570	12330	12350	12350	12330	476
217	20250114	150200	175869290	12330	12330	12330	12330	0
218	20250114	150100	175869290	12330	12330	12330	12330	0
219	20250114	150000	175869290	12330	12380	12380	12330	130
220	20250114	145900	174265480	12390	12390	12390	12390	0
221	20250114	145800	174265480	12390	12390	12390	12390	5
222	20250114	145700	174203530	12360	12370	12370	12360	429
223	20250114	145600	168896950	12400	12400	12400	12400	0
224	20250114	145500	168896950	12400	12400	12400	12400	0
225	20250114	145400	168896950	12400	12400	12400	12400	0
226	20250114	145300	168896950	12400	12380	12400	12380	500
227	20250114	145200	162698930	12380	12380	12380	12380	0
228	20250114	145100	162698930	12380	12380	12380	12380	13
229	20250114	145000	162537990	12380	12360	12380	12340	155
230	20250114	144900	160624290	12380	12400	12400	12380	59
231	20250114	144800	159893070	12380	12380	12400	12380	18
232	20250114	144700	159670190	12340	12380	12380	12340	141
233	20250114	144600	157929570	12380	12380	12400	12360	118
234	20250114	144500	156470150	12390	12390	12390	12380	83
235	20250114	144400	155441910	12390	12380	12390	12360	118
236	20250114	144300	153981750	12380	12380	12380	12380	9
237	20250114	144200	153870330	12400	12400	12400	12400	0
238	20250114	144100	153870330	12400	12400	12400	12400	0
239	20250114	144000	153870330	12400	12400	12400	12400	0
240	20250114	143900	153870330	12400	12400	12400	12400	10
241	20250114	143800	153746330	12400	12400	12400	12400	15
242	20250114	143700	153560330	12400	12400	12400	12400	0
243	20250114	143600	153560330	12400	12400	12400	12400	0
244	20250114	143500	153560330	12400	12400	12400	12400	0
245	20250114	143400	153560330	12400	12400	12400	12400	0
246	20250114	143300	153560330	12400	12400	12400	12400	0
247	20250114	143200	153560330	12400	12400	12400	12400	0
248	20250114	143100	153560330	12400	12400	12400	12400	0
249	20250114	143000	153560330	12400	12400	12400	12400	0
250	20250114	142900	153560330	12400	12400	12400	12400	7
251	20250114	142800	153473530	12370	12370	12370	12370	0
252	20250114	142700	153473530	12370	12370	12370	12370	1
253	20250114	142600	153461160	12360	12360	12360	12360	0
254	20250114	142500	153461160	12360	12360	12360	12360	0
255	20250114	142400	153461160	12360	12360	12360	12360	0
256	20250114	142300	153461160	12360	12360	12360	12360	0
257	20250114	142200	153461160	12360	12360	12360	12360	0
258	20250114	142100	153461160	12360	12360	12360	12360	0
259	20250114	142000	153461160	12360	12360	12360	12360	0
260	20250114	141900	153461160	12360	12360	12360	12360	0
261	20250114	141800	153461160	12360	12360	12360	12360	0
262	20250114	141700	153461160	12360	12360	12360	12360	0
263	20250114	141600	153461160	12360	12360	12360	12360	0
264	20250114	141500	153461160	12360	12360	12360	12360	0
265	20250114	141400	153461160	12360	12360	12360	12360	0
266	20250114	141300	153461160	12360	12360	12360	12360	0
267	20250114	141200	153461160	12360	12360	12360	12360	0
268	20250114	141100	153461160	12360	12360	12360	12360	45
269	20250114	141000	152904960	12360	12360	12360	12360	0
270	20250114	140900	152904960	12360	12360	12360	12360	0
271	20250114	140800	152904960	12360	12360	12360	12360	0
272	20250114	140700	152904960	12360	12360	12360	12360	0
273	20250114	140600	152904960	12360	12360	12360	12360	0
274	20250114	140500	152904960	12360	12360	12360	12360	0
275	20250114	140400	152904960	12360	12360	12360	12360	0
276	20250114	140300	152904960	12360	12340	12360	12340	143
277	20250114	140200	151140240	12360	12360	12360	12360	45
278	20250114	140100	150584040	12340	12340	12340	12340	0
279	20250114	140000	150584040	12340	12340	12340	12340	16
280	20250114	135900	150386600	12340	12340	12340	12340	0
281	20250114	135800	150386600	12340	12340	12340	12340	0
282	20250114	135700	150386600	12340	12340	12340	12340	14
283	20250114	135600	150213840	12340	12340	12340	12340	0
284	20250114	135500	150213840	12340	12340	12340	12340	1
285	20250114	135400	150201500	12340	12340	12340	12340	16
286	20250114	135300	150004060	12340	12340	12340	12340	0
287	20250114	135200	150004060	12340	12340	12340	12340	0
288	20250114	135100	150004060	12340	12340	12340	12340	15
289	20250114	135000	149818960	12340	12340	12340	12340	0
290	20250114	134900	149818960	12340	12340	12340	12340	0
291	20250114	134800	149818960	12340	12340	12340	12340	16
292	20250114	134700	149621520	12340	12340	12340	12340	0
293	20250114	134600	149621520	12340	12340	12340	12340	0
294	20250114	134500	149621520	12340	12340	12340	12340	16
295	20250114	134400	149424080	12350	12350	12350	12350	0
296	20250114	134300	149424080	12350	12350	12350	12350	0
297	20250114	134200	149424080	12350	12350	12350	12350	15
298	20250114	134100	149238830	12350	12350	12350	12350	1
299	20250114	134000	149226480	12350	12350	12350	12350	0
300	20250114	133900	149226480	12350	12350	12350	12350	15
301	20250114	133800	149041230	12400	12400	12400	12400	27
302	20250114	133700	148706430	12350	12350	12350	12350	0
303	20250114	133600	148706430	12350	12350	12350	12350	16
304	20250114	133500	148508830	12340	12340	12340	12340	0
305	20250114	133400	148508830	12340	12340	12340	12340	0
306	20250114	133300	148508830	12340	12390	12390	12340	17
307	20250114	133200	148298950	12390	12390	12390	12390	0
308	20250114	133100	148298950	12390	12390	12390	12390	20
309	20250114	133000	148051150	12340	12340	12340	12340	16
310	20250114	132900	147853710	12330	12330	12330	12330	0
311	20250114	132800	147853710	12330	12330	12330	12330	0
312	20250114	132700	147853710	12330	12330	12330	12330	16
313	20250114	132600	147656430	12330	12330	12330	12330	0
314	20250114	132500	147656430	12330	12330	12330	12330	0
315	20250114	132400	147656430	12330	12340	12340	12330	97
316	20250114	132300	146460050	12340	12390	12390	12340	19
317	20250114	132200	146225090	12330	12330	12330	12330	0
318	20250114	132100	146225090	12330	12390	12390	12330	23
319	20250114	132000	145941440	12330	12330	12330	12330	0
320	20250114	131900	145941440	12330	12330	12330	12330	0
321	20250114	131800	145941440	12330	12330	12330	12330	16
322	20250114	131700	145744160	12330	12330	12330	12330	0
323	20250114	131600	145744160	12330	12330	12330	12330	1
324	20250114	131500	145731830	12330	12330	12330	12330	15
325	20250114	131400	145546880	12330	12330	12330	12330	40
326	20250114	131300	145053680	12330	12330	12330	12330	16
327	20250114	131200	144856400	12330	12330	12330	12330	0
328	20250114	131100	144856400	12330	12340	12340	12330	227
329	20250114	131000	142055660	12340	12340	12340	12340	16
330	20250114	130900	141858220	12340	12340	12340	12340	0
331	20250114	130800	141858220	12340	12340	12340	12340	0
332	20250114	130700	141858220	12340	12340	12340	12340	14
333	20250114	130600	141685460	12340	12340	12340	12340	0
334	20250114	130500	141685460	12340	12340	12340	12340	0
335	20250114	130400	141685460	12340	12340	12340	12340	16
336	20250114	130300	141488020	12340	12340	12340	12340	8
337	20250114	130200	141389300	12340	12340	12340	12340	0
338	20250114	130100	141389300	12340	12340	12340	12340	16
339	20250114	130000	141191860	12340	12350	12350	12340	60
340	20250114	125900	140451140	12350	12350	12350	12350	0
341	20250114	125800	140451140	12350	12350	12350	12350	15
342	20250114	125700	140265890	12350	12360	12360	12350	148
343	20250114	125600	138437100	12360	12360	12360	12360	0
344	20250114	125500	138437100	12360	12360	12360	12360	16
345	20250114	125400	138239340	12360	12360	12360	12360	0
346	20250114	125300	138239340	12360	12360	12360	12360	0
347	20250114	125200	138239340	12360	12360	12360	12360	16
348	20250114	125100	138041580	12360	12360	12360	12360	0
349	20250114	125000	138041580	12360	12360	12360	12360	0
350	20250114	124900	138041580	12360	12360	12360	12360	16
351	20250114	124800	137843820	12360	12360	12360	12360	0
352	20250114	124700	137843820	12360	12360	12360	12360	0
353	20250114	124600	137843820	12360	12420	12420	12360	23
354	20250114	124500	137559060	12420	12420	12420	12420	1
355	20250114	124400	137546640	12420	12420	12420	12420	2
356	20250114	124300	137521800	12360	12360	12360	12360	16
357	20250114	124200	137324040	12360	12360	12360	12360	0
358	20250114	124100	137324040	12360	12360	12360	12360	0
359	20250114	124000	137324040	12360	12360	12360	12360	16
360	20250114	123900	137126280	12440	12440	12440	12440	0
361	20250114	123800	137126280	12440	12440	12440	12440	2
362	20250114	123700	137101400	12360	12360	12360	12360	15
363	20250114	123600	136916000	12360	12360	12360	12360	0
364	20250114	123500	136916000	12360	12360	12360	12360	0
365	20250114	123400	136916000	12360	12360	12360	12360	15
366	20250114	123300	136730600	12400	12400	12450	12400	1508
367	20250114	123200	117970200	12350	12350	12350	12350	0
368	20250114	123100	117970200	12350	12390	12390	12350	116
369	20250114	123000	116533600	12350	12350	12350	12350	70
370	20250114	122900	115669100	12350	12350	12350	12350	15
371	20250114	122800	115483850	12390	12390	12390	12390	70
372	20250114	122700	114616550	12380	12380	12380	12380	87
373	20250114	122600	113539490	12380	12370	12380	12340	22
374	20250114	122500	113267820	12340	12340	12340	12340	0
375	20250114	122400	113267820	12340	12340	12340	12340	0
376	20250114	122300	113267820	12340	12340	12340	12340	16
377	20250114	122200	113070380	12360	12360	12360	12360	21
378	20250114	122100	112810820	12360	12360	12360	12360	10
379	20250114	122000	112687220	12360	12360	12360	12360	4
380	20250114	121900	112637780	12370	12370	12370	12370	0
381	20250114	121800	112637780	12370	12370	12370	12370	14
382	20250114	121700	112464600	12370	12370	12370	12370	16
383	20250114	121600	112266680	12370	12370	12370	12370	0
384	20250114	121500	112266680	12370	12360	12370	12360	166
385	20250114	121400	110214220	12340	12340	12340	12340	16
386	20250114	121300	110016780	12360	12360	12360	12360	0
387	20250114	121200	110016780	12360	12360	12360	12360	4
388	20250114	121100	109967340	12330	12330	12330	12330	15
389	20250114	121000	109782390	12320	12320	12320	12320	0
390	20250114	120900	109782390	12320	12320	12320	12320	0
391	20250114	120800	109782390	12320	12320	12320	12320	16
392	20250114	120700	109585270	12320	12320	12320	12320	0
393	20250114	120600	109585270	12320	12320	12320	12320	0
394	20250114	120500	109585270	12320	12320	12320	12320	16
395	20250114	120400	109388150	12330	12330	12330	12330	0
396	20250114	120300	109388150	12330	12330	12330	12330	1
397	20250114	120200	109375820	12320	12330	12330	12320	14
398	20250114	120100	109203320	12350	12350	12350	12350	3
399	20250114	120000	109166270	12320	12320	12320	12320	0
400	20250114	115900	109166270	12320	12320	12320	12320	15
401	20250114	115800	108981470	12320	12320	12320	12320	0
402	20250114	115700	108981470	12320	12320	12320	12320	0
403	20250114	115600	108981470	12320	12320	12320	12320	16
404	20250114	115500	108784350	12320	12320	12320	12320	0
405	20250114	115400	108784350	12320	12320	12320	12320	0
406	20250114	115300	108784350	12320	12320	12320	12320	15
407	20250114	115200	108599550	12320	12320	12320	12320	0
408	20250114	115100	108599550	12320	12320	12320	12320	0
409	20250114	115000	108599550	12320	12320	12320	12320	16
410	20250114	114900	108402430	12330	12330	12330	12330	0
411	20250114	114800	108402430	12330	12330	12330	12330	2
412	20250114	114700	108377770	12320	12330	12330	12320	14
413	20250114	114600	108205270	12330	12330	12330	12330	0
414	20250114	114500	108205270	12330	12330	12330	12330	19
415	20250114	114400	107971000	12320	12320	12320	12320	16
416	20250114	114300	107773880	12320	12320	12320	12320	0
417	20250114	114200	107773880	12320	12320	12320	12320	15
418	20250114	114100	107589080	12320	12320	12320	12320	0
419	20250114	114000	107589080	12320	12320	12320	12320	0
420	20250114	113900	107589080	12320	12320	12320	12320	16
421	20250114	113800	107391960	12330	12330	12330	12330	70
422	20250114	113700	106528860	12330	12330	12330	12330	11
423	20250114	113600	106393230	12320	12320	12320	12320	16
424	20250114	113500	106196110	12320	12320	12320	12320	0
425	20250114	113400	106196110	12320	12320	12320	12320	0
426	20250114	113300	106196110	12320	12320	12320	12320	15
427	20250114	113200	106011310	12330	12330	12330	12330	11
428	20250114	113100	105875680	12330	12330	12330	12330	0
429	20250114	113000	105875680	12330	12330	12330	12330	5
430	20250114	112900	105814030	12330	12330	12330	12330	0
431	20250114	112800	105814030	12330	12330	12330	12330	0
432	20250114	112700	105814030	12330	12330	12330	12330	15
433	20250114	112600	105629080	12320	12320	12320	12320	0
434	20250114	112500	105629080	12320	12320	12320	12320	0
435	20250114	112400	105629080	12320	12320	12320	12320	15
436	20250114	112300	105444280	12320	12320	12320	12320	0
437	20250114	112200	105444280	12320	12320	12320	12320	0
438	20250114	112100	105444280	12320	12320	12320	12320	16
439	20250114	112000	105247160	12320	12320	12320	12320	0
440	20250114	111900	105247160	12320	12320	12320	12320	0
441	20250114	111800	105247160	12320	12320	12320	12320	16
442	20250114	111700	105050040	12320	12320	12320	12320	0
443	20250114	111600	105050040	12320	12320	12320	12320	0
444	20250114	111500	105050040	12320	12320	12320	12320	15
445	20250114	111400	104865240	12320	12320	12320	12320	0
446	20250114	111300	104865240	12320	12340	12340	12320	396
447	20250114	111200	99984050	12340	12340	12340	12340	16
448	20250114	111100	99786610	12340	12340	12340	12340	0
449	20250114	111000	99786610	12340	12340	12340	12340	10
450	20250114	110900	99663210	12340	12340	12340	12340	6
451	20250114	110800	99589170	12330	12330	12330	12330	0
452	20250114	110700	99589170	12330	12330	12330	12330	0
453	20250114	110600	99589170	12330	12330	12330	12330	15
454	20250114	110500	99404220	12330	12330	12330	12330	0
455	20250114	110400	99404220	12330	12330	12330	12330	0
456	20250114	110300	99404220	12330	12330	12330	12330	16
457	20250114	110200	99206940	12330	12330	12330	12330	0
458	20250114	110100	99206940	12330	12330	12330	12330	0
459	20250114	110000	99206940	12330	12330	12330	12330	16
460	20250114	105900	99009660	12330	12330	12330	12330	0
461	20250114	105800	99009660	12330	12330	12330	12330	46
462	20250114	105700	98442480	12330	12330	12330	12330	0
463	20250114	105600	98442480	12330	12330	12330	12330	0
464	20250114	105500	98442480	12330	12330	12330	12330	16
465	20250114	105400	98245200	12330	12330	12330	12330	0
466	20250114	105300	98245200	12330	12330	12330	12330	0
467	20250114	105200	98245200	12330	12330	12330	12330	15
468	20250114	105100	98060250	12330	12330	12330	12330	0
469	20250114	105000	98060250	12330	12330	12330	12330	0
470	20250114	104900	98060250	12330	12330	12330	12330	15
471	20250114	104800	97875300	12330	12330	12330	12330	0
472	20250114	104700	97875300	12330	12330	12330	12330	0
473	20250114	104600	97875300	12330	12330	12330	12330	16
474	20250114	104500	97678020	12340	12340	12340	12340	0
475	20250114	104400	97678020	12340	12360	12360	12340	780
476	20250114	104300	88045470	12360	12370	12370	12360	46
477	20250114	104200	87476610	12360	12360	12360	12360	0
478	20250114	104100	87476610	12360	12360	12360	12360	0
479	20250114	104000	87476610	12360	12360	12360	12360	15
480	20250114	103900	87291210	12360	12360	12360	12360	0
481	20250114	103800	87291210	12360	12360	12360	12360	0
482	20250114	103700	87291210	12360	12360	12360	12360	16
483	20250114	103600	87093450	12360	12360	12360	12360	0
484	20250114	103500	87093450	12360	12360	12360	12360	0
485	20250114	103400	87093450	12360	12360	12360	12360	16
486	20250114	103300	86895690	12360	12360	12360	12360	0
487	20250114	103200	86895690	12360	12360	12360	12360	0
488	20250114	103100	86895690	12360	12360	12360	12360	16
489	20250114	103000	86697930	12360	12360	12360	12360	0
490	20250114	102900	86697930	12360	12360	12360	12360	0
491	20250114	102800	86697930	12360	12360	12360	12360	15
492	20250114	102700	86512530	12350	12350	12350	12350	0
493	20250114	102600	86512530	12350	12350	12350	12350	222
494	20250114	102500	83770830	12350	12360	12360	12350	372
495	20250114	102400	79173070	12360	12360	12360	12360	0
496	20250114	102300	79173070	12360	12360	12360	12360	0
497	20250114	102200	79173070	12360	12360	12360	12360	16
498	20250114	102100	78975310	12360	12360	12360	12360	0
499	20250114	102000	78975310	12360	12360	12360	12360	0
500	20250114	101900	78975310	12360	12360	12360	12360	14
501	20250114	101800	78802270	12350	12350	12350	12350	0
502	20250114	101700	78802270	12350	12350	12350	12350	0
503	20250114	101600	78802270	12350	12350	12350	12350	16
504	20250114	101500	78604670	12350	12350	12350	12350	0
505	20250114	101400	78604670	12350	12360	12360	12350	153
506	20250114	101300	76713710	12360	12370	12370	12360	104
507	20250114	101200	75427330	12370	12370	12370	12370	0
508	20250114	101100	75427330	12370	12370	12370	12370	15
509	20250114	101000	75241780	12370	12370	12370	12370	0
510	20250114	100900	75241780	12370	12370	12370	12370	0
511	20250114	100800	75241780	12370	12380	12380	12370	16
512	20250114	100700	75043820	12400	12400	12400	12400	0
513	20250114	100600	75043820	12400	12390	12400	12390	4
514	20250114	100500	74994230	12390	12400	12400	12390	12
515	20250114	100400	74845540	12400	12390	12400	12390	8
516	20250114	100300	74746380	12370	12370	12370	12370	109
517	20250114	100200	73398050	12360	12360	12360	12360	15
518	20250114	100100	73212650	12360	12360	12360	12360	0
519	20250114	100000	73212650	12360	12360	12360	12360	0
520	20250114	095900	73212650	12360	12360	12360	12360	16
521	20250114	095800	73014890	12420	12420	12420	12420	0
522	20250114	095700	73014890	12420	12420	12420	12420	1
523	20250114	095600	73002470	12360	12360	12360	12360	111
524	20250114	095500	71630510	12360	12360	12360	12360	24
525	20250114	095400	71333870	12360	12360	12360	12360	0
526	20250114	095300	71333870	12360	12360	12360	12360	15
527	20250114	095200	71148470	12370	12370	12370	12370	111
528	20250114	095100	69775400	12370	12370	12370	12370	0
529	20250114	095000	69775400	12370	12370	12370	12370	16
530	20250114	094900	69577480	12400	12400	12400	12400	0
531	20250114	094800	69577480	12400	12400	12400	12400	0
532	20250114	094700	69577480	12400	12440	12440	12400	35
533	20250114	094600	69143250	12420	12430	12430	12420	693
534	20250114	094500	60530230	12440	12440	12440	12440	8
535	20250114	094400	60430710	12440	12440	12440	12440	7
536	20250114	094300	60343630	12440	12440	12440	12440	0
537	20250114	094200	60343630	12440	12440	12440	12440	0
538	20250114	094100	60343630	12440	12440	12440	12440	16
539	20250114	094000	60144590	12440	12440	12440	12440	10
540	20250114	093900	60020190	12440	12440	12440	12440	1
541	20250114	093800	60007750	12450	12450	12450	12450	468
542	20250114	093700	54181150	12450	12460	12460	12450	880
543	20250114	093600	43217570	12460	12460	12460	12460	0
544	20250114	093500	43217570	12460	12460	12460	12460	15
545	20250114	093400	43030670	12490	12490	12490	12490	2
546	20250114	093300	43005690	12480	12480	12480	12480	8
547	20250114	093200	42905850	12460	12460	12460	12460	16
548	20250114	093100	42706490	12480	12480	12480	12480	5
549	20250114	093000	42644090	12480	12480	12480	12480	1
550	20250114	092900	42631610	12460	12460	12460	12460	16
551	20250114	092800	42432250	12460	12460	12460	12460	100
552	20250114	092700	41186250	12460	12460	12460	12460	0
553	20250114	092600	41186250	12460	12460	12460	12460	0
554	20250114	092500	41186250	12460	12460	12460	12460	2
555	20250114	092400	41161330	12450	12460	12460	12450	14
556	20250114	092300	40986930	12450	12450	12450	12450	0
557	20250114	092200	40986930	12450	12450	12450	12450	0
558	20250114	092100	40986930	12450	12450	12450	12450	59
559	20250114	092000	40252380	12450	12450	12450	12450	450
560	20250114	091900	34649880	12450	12450	12450	12450	742
561	20250114	091800	25411980	12460	12460	12460	12460	1000
562	20250114	091700	12951980	12460	12460	12460	12460	16
563	20250114	091600	12752620	12470	12470	12470	12470	0
564	20250114	091500	12752620	12470	12470	12470	12470	0
565	20250114	091400	12752620	12470	12450	12470	12450	27
566	20250114	091300	12416250	12420	12420	12420	12420	0
567	20250114	091200	12416250	12420	12420	12420	12420	0
568	20250114	091100	12416250	12420	12420	12420	12420	0
569	20250114	091000	12416250	12420	12470	12470	12420	4
570	20250114	090900	12366520	12500	12510	12510	12500	803
571	20250114	090800	2326020	12510	12510	12510	12510	127
572	20250114	090700	737250	12510	12510	12510	12510	0
573	20250114	090600	737250	12510	12510	12510	12510	16
574	20250114	090500	537090	12610	12610	12610	12610	1
575	20250114	090400	524480	12500	12500	12500	12500	0
576	20250114	090300	524480	12500	12500	12500	12500	16
577	20250114	090200	324480	12480	12480	12480	12480	0
578	20250114	090100	324480	12480	12480	12480	12480	0
579	20250114	090000	324480	12480	12480	12480	12480	26