KissMeData/068290/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	194400	579415480	15650	15650	15650	15650	381
3	20250102	194300	579415480	15650	15650	15650	15650	0
4	20250102	194200	579415480	15650	15650	15650	15650	0
5	20250102	194100	579415480	15650	15650	15650	15650	0
6	20250102	194000	579415480	15650	15650	15650	15650	0
7	20250102	193900	579415480	15650	15650	15650	15650	0
8	20250102	193800	579415480	15650	15650	15650	15650	0
9	20250102	193700	579415480	15650	15650	15650	15650	0
10	20250102	193600	579415480	15650	15650	15650	15650	0
11	20250102	193500	579415480	15650	15650	15650	15650	0
12	20250102	193400	579415480	15650	15650	15650	15650	0
13	20250102	193300	579415480	15650	15650	15650	15650	0
14	20250102	193200	579415480	15650	15650	15650	15650	0
15	20250102	193100	579415480	15650	15650	15650	15650	0
16	20250102	193000	579415480	15650	15650	15650	15650	0
17	20250102	192900	579415480	15650	15650	15650	15650	0
18	20250102	192800	579415480	15650	15650	15650	15650	0
19	20250102	192700	579415480	15650	15650	15650	15650	0
20	20250102	192600	579415480	15650	15650	15650	15650	0
21	20250102	192500	579415480	15650	15650	15650	15650	0
22	20250102	192400	579415480	15650	15650	15650	15650	0
23	20250102	192300	579415480	15650	15650	15650	15650	0
24	20250102	192200	579415480	15650	15650	15650	15650	0
25	20250102	192100	579415480	15650	15650	15650	15650	0
26	20250102	192000	579415480	15650	15650	15650	15650	0
27	20250102	191900	579415480	15650	15650	15650	15650	0
28	20250102	191800	579415480	15650	15650	15650	15650	0
29	20250102	191700	579415480	15650	15650	15650	15650	0
30	20250102	191600	579415480	15650	15650	15650	15650	0
31	20250102	191500	579415480	15650	15650	15650	15650	0
32	20250102	191400	579415480	15650	15650	15650	15650	381
33	20250102	191300	579415480	15650	15650	15650	15650	0
34	20250102	191200	579415480	15650	15650	15650	15650	0
35	20250102	191100	579415480	15650	15650	15650	15650	0
36	20250102	191000	579415480	15650	15650	15650	15650	0
37	20250102	190900	579415480	15650	15650	15650	15650	0
38	20250102	190800	579415480	15650	15650	15650	15650	0
39	20250102	190700	579415480	15650	15650	15650	15650	0
40	20250102	190600	579415480	15650	15650	15650	15650	0
41	20250102	190500	579415480	15650	15650	15650	15650	0
42	20250102	190400	579415480	15650	15650	15650	15650	0
43	20250102	190300	579415480	15650	15650	15650	15650	0
44	20250102	190200	579415480	15650	15650	15650	15650	0
45	20250102	190100	579415480	15650	15650	15650	15650	0
46	20250102	190000	579415480	15650	15650	15650	15650	0
47	20250102	185900	579415480	15650	15650	15650	15650	0
48	20250102	185800	579415480	15650	15650	15650	15650	0
49	20250102	185700	579415480	15650	15650	15650	15650	0
50	20250102	185600	579415480	15650	15650	15650	15650	0
51	20250102	185500	579415480	15650	15650	15650	15650	0
52	20250102	185400	579415480	15650	15650	15650	15650	0
53	20250102	185300	579415480	15650	15650	15650	15650	0
54	20250102	185200	579415480	15650	15650	15650	15650	0
55	20250102	185100	579415480	15650	15650	15650	15650	0
56	20250102	185000	579415480	15650	15650	15650	15650	0
57	20250102	184900	579415480	15650	15650	15650	15650	0
58	20250102	184800	579415480	15650	15650	15650	15650	0
59	20250102	184700	579415480	15650	15650	15650	15650	0
60	20250102	184600	579415480	15650	15650	15650	15650	0
61	20250102	184500	579415480	15650	15650	15650	15650	0
62	20250102	184400	579415480	15650	15650	15650	15650	381
63	20250102	184300	579415480	15650	15650	15650	15650	0
64	20250102	184200	579415480	15650	15650	15650	15650	0
65	20250102	184100	579415480	15650	15650	15650	15650	0
66	20250102	184000	579415480	15650	15650	15650	15650	0
67	20250102	183900	579415480	15650	15650	15650	15650	0
68	20250102	183800	579415480	15650	15650	15650	15650	0
69	20250102	183700	579415480	15650	15650	15650	15650	0
70	20250102	183600	579415480	15650	15650	15650	15650	0
71	20250102	183500	579415480	15650	15650	15650	15650	0
72	20250102	183400	579415480	15650	15650	15650	15650	0
73	20250102	183300	579415480	15650	15650	15650	15650	0
74	20250102	183200	579415480	15650	15650	15650	15650	0
75	20250102	183100	579415480	15650	15650	15650	15650	0
76	20250102	183000	579415480	15650	15650	15650	15650	0
77	20250102	182900	579415480	15650	15650	15650	15650	0
78	20250102	182800	579415480	15650	15650	15650	15650	0
79	20250102	182700	579415480	15650	15650	15650	15650	0
80	20250102	182600	579415480	15650	15650	15650	15650	0
81	20250102	182500	579415480	15650	15650	15650	15650	0
82	20250102	182400	579415480	15650	15650	15650	15650	0
83	20250102	182300	579415480	15650	15650	15650	15650	0
84	20250102	182200	579415480	15650	15650	15650	15650	0
85	20250102	182100	579415480	15650	15650	15650	15650	0
86	20250102	182000	579415480	15650	15650	15650	15650	0
87	20250102	181900	579415480	15650	15650	15650	15650	0
88	20250102	181800	579415480	15650	15650	15650	15650	0
89	20250102	181700	579415480	15650	15650	15650	15650	0
90	20250102	181600	579415480	15650	15650	15650	15650	0
91	20250102	181500	579415480	15650	15650	15650	15650	0
92	20250102	181400	579415480	15650	15650	15650	15650	381
93	20250102	181300	579415480	15650	15650	15650	15650	0
94	20250102	181200	579415480	15650	15650	15650	15650	0
95	20250102	181100	579415480	15650	15650	15650	15650	0
96	20250102	181000	579415480	15650	15650	15650	15650	0
97	20250102	180900	579415480	15650	15650	15650	15650	0
98	20250102	180800	579415480	15650	15650	15650	15650	0
99	20250102	180700	579415480	15650	15650	15650	15650	0
100	20250102	180600	579415480	15650	15650	15650	15650	0
101	20250102	180500	579415480	15650	15650	15650	15650	0
102	20250102	180400	579415480	15650	15650	15650	15650	0
103	20250102	180300	579415480	15650	15650	15650	15650	0
104	20250102	180200	579415480	15650	15650	15650	15650	0
105	20250102	180100	579415480	15650	15650	15650	15650	0
106	20250102	180000	579415480	15650	15650	15650	15650	0
107	20250102	175900	579415480	15650	15650	15650	15650	0
108	20250102	175800	579415480	15650	15650	15650	15650	0
109	20250102	175700	579415480	15650	15650	15650	15650	0
110	20250102	175600	579415480	15650	15650	15650	15650	0
111	20250102	175500	579415480	15650	15650	15650	15650	0
112	20250102	175400	579415480	15650	15650	15650	15650	0
113	20250102	175300	579415480	15650	15650	15650	15650	0
114	20250102	175200	579415480	15650	15650	15650	15650	0
115	20250102	175100	579415480	15650	15650	15650	15650	0
116	20250102	175000	579415480	15650	15650	15650	15650	0
117	20250102	174900	579415480	15650	15650	15650	15650	0
118	20250102	174800	579415480	15650	15650	15650	15650	0
119	20250102	174700	579415480	15650	15650	15650	15650	0
120	20250102	174600	579415480	15650	15650	15650	15650	0
121	20250102	174500	579415480	15650	15650	15650	15650	0
122	20250102	174400	579415480	15650	15650	15650	15650	381
123	20250102	174300	579415480	15650	15650	15650	15650	0
124	20250102	174200	579415480	15650	15650	15650	15650	0
125	20250102	174100	579415480	15650	15650	15650	15650	0
126	20250102	174000	579415480	15650	15650	15650	15650	0
127	20250102	173900	579415480	15650	15650	15650	15650	0
128	20250102	173800	579415480	15650	15650	15650	15650	0
129	20250102	173700	579415480	15650	15650	15650	15650	0
130	20250102	173600	579415480	15650	15650	15650	15650	0
131	20250102	173500	579415480	15650	15650	15650	15650	0
132	20250102	173400	579415480	15650	15650	15650	15650	0
133	20250102	173300	579415480	15650	15650	15650	15650	0
134	20250102	173200	579415480	15650	15650	15650	15650	0
135	20250102	173100	579415480	15650	15650	15650	15650	0
136	20250102	173000	579415480	15650	15650	15650	15650	0
137	20250102	172900	579415480	15650	15650	15650	15650	0
138	20250102	172800	579415480	15650	15650	15650	15650	0
139	20250102	172700	579415480	15650	15650	15650	15650	0
140	20250102	172600	579415480	15650	15650	15650	15650	0
141	20250102	172500	579415480	15650	15650	15650	15650	0
142	20250102	172400	579415480	15650	15650	15650	15650	0
143	20250102	172300	579415480	15650	15650	15650	15650	0
144	20250102	172200	579415480	15650	15650	15650	15650	0
145	20250102	172100	579415480	15650	15650	15650	15650	0
146	20250102	172000	579415480	15650	15650	15650	15650	0
147	20250102	171900	579415480	15650	15650	15650	15650	0
148	20250102	171800	579415480	15650	15650	15650	15650	0
149	20250102	171700	579415480	15650	15650	15650	15650	0
150	20250102	171600	579415480	15650	15650	15650	15650	0
151	20250102	171500	579415480	15650	15650	15650	15650	0
152	20250102	171400	579415480	15650	15650	15650	15650	381
153	20250102	171300	579415480	15650	15650	15650	15650	0
154	20250102	171200	579415480	15650	15650	15650	15650	0
155	20250102	171100	579415480	15650	15650	15650	15650	0
156	20250102	171000	579415480	15650	15650	15650	15650	0
157	20250102	170900	579415480	15650	15650	15650	15650	0
158	20250102	170800	579415480	15650	15650	15650	15650	0
159	20250102	170700	579415480	15650	15650	15650	15650	0
160	20250102	170600	579415480	15650	15650	15650	15650	0
161	20250102	170500	579415480	15650	15650	15650	15650	0
162	20250102	170400	579415480	15650	15650	15650	15650	0
163	20250102	170300	579415480	15650	15650	15650	15650	0
164	20250102	170200	579415480	15650	15650	15650	15650	0
165	20250102	170100	579415480	15650	15650	15650	15650	0
166	20250102	170000	579415480	15650	15650	15650	15650	0
167	20250102	165900	579415480	15650	15650	15650	15650	0
168	20250102	165800	579415480	15650	15650	15650	15650	0
169	20250102	165700	579415480	15650	15650	15650	15650	0
170	20250102	165600	579415480	15650	15650	15650	15650	0
171	20250102	165500	579415480	15650	15650	15650	15650	0
172	20250102	165400	579415480	15650	15650	15650	15650	0
173	20250102	165300	579415480	15650	15650	15650	15650	0
174	20250102	165200	579415480	15650	15650	15650	15650	0
175	20250102	165100	579415480	15650	15650	15650	15650	0
176	20250102	165000	579415480	15650	15650	15650	15650	0
177	20250102	164900	579415480	15650	15650	15650	15650	0
178	20250102	164800	579415480	15650	15650	15650	15650	0
179	20250102	164700	579415480	15650	15650	15650	15650	0
180	20250102	164600	579415480	15650	15650	15650	15650	0
181	20250102	164500	579415480	15650	15650	15650	15650	0
182	20250102	164400	579415480	15650	15650	15650	15650	381
183	20250102	164300	579415480	15650	15650	15650	15650	0
184	20250102	164200	579415480	15650	15650	15650	15650	0
185	20250102	164100	579415480	15650	15650	15650	15650	0
186	20250102	164000	579415480	15650	15650	15650	15650	0
187	20250102	163900	579415480	15650	15650	15650	15650	0
188	20250102	163800	579415480	15650	15650	15650	15650	0
189	20250102	163700	579415480	15650	15650	15650	15650	0
190	20250102	163600	579415480	15650	15650	15650	15650	0
191	20250102	163500	579415480	15650	15650	15650	15650	0
192	20250102	163400	579415480	15650	15650	15650	15650	0
193	20250102	163300	579415480	15650	15650	15650	15650	0
194	20250102	163200	579415480	15650	15650	15650	15650	0
195	20250102	163100	579415480	15650	15650	15650	15650	0
196	20250102	163000	579415480	15650	15650	15650	15650	0
197	20250102	162900	579415480	15650	15650	15650	15650	0
198	20250102	162800	579415480	15650	15650	15650	15650	0
199	20250102	162700	579415480	15650	15650	15650	15650	0
200	20250102	162600	579415480	15650	15650	15650	15650	0
201	20250102	162500	579415480	15650	15650	15650	15650	0
202	20250102	162400	579415480	15650	15650	15650	15650	0
203	20250102	162300	579415480	15650	15650	15650	15650	0
204	20250102	162200	579415480	15650	15650	15650	15650	0
205	20250102	162100	579415480	15650	15650	15650	15650	0
206	20250102	162000	579415480	15650	15650	15650	15650	0
207	20250102	161900	579415480	15650	15650	15650	15650	0
208	20250102	161800	579415480	15650	15650	15650	15650	0
209	20250102	161700	579415480	15650	15650	15650	15650	0
210	20250102	161600	579415480	15650	15650	15650	15650	0
211	20250102	161500	579415480	15650	15650	15650	15650	0
212	20250102	161400	579415480	15650	15650	15650	15650	381
213	20250102	161300	579415480	15650	15650	15650	15650	0
214	20250102	161200	579415480	15650	15650	15650	15650	0
215	20250102	161100	579415480	15650	15650	15650	15650	0
216	20250102	161000	579415480	15650	15650	15650	15650	0
217	20250102	160900	579415480	15650	15650	15650	15650	0
218	20250102	160800	579415480	15650	15650	15650	15650	0
219	20250102	160700	579415480	15650	15650	15650	15650	0
220	20250102	160600	579415480	15650	15650	15650	15650	0
221	20250102	160500	579415480	15650	15650	15650	15650	0
222	20250102	160400	579415480	15650	15650	15650	15650	0
223	20250102	160300	579415480	15650	15650	15650	15650	0
224	20250102	160200	579415480	15650	15650	15650	15650	0
225	20250102	160100	579415480	15650	15650	15650	15650	0
226	20250102	160000	579415480	15650	15650	15650	15650	0
227	20250102	155900	579415480	15650	15650	15650	15650	0
228	20250102	155800	579415480	15650	15650	15650	15650	0
229	20250102	155700	579415480	15650	15650	15650	15650	0
230	20250102	155600	579415480	15650	15650	15650	15650	0
231	20250102	155500	579415480	15650	15650	15650	15650	0
232	20250102	155400	579415480	15650	15650	15650	15650	0
233	20250102	155300	579415480	15650	15650	15650	15650	0
234	20250102	155200	579415480	15650	15650	15650	15650	0
235	20250102	155100	579415480	15650	15650	15650	15650	0
236	20250102	155000	579415480	15650	15650	15650	15650	0
237	20250102	154900	579415480	15650	15650	15650	15650	0
238	20250102	154800	579415480	15650	15650	15650	15650	0
239	20250102	154700	579415480	15650	15650	15650	15650	0
240	20250102	154600	579415480	15650	15650	15650	15650	0
241	20250102	154500	579415480	15650	15650	15650	15650	0
242	20250102	154400	579415480	15650	15650	15650	15650	381
243	20250102	154300	579415480	15650	15650	15650	15650	0
244	20250102	154200	579415480	15650	15650	15650	15650	0
245	20250102	154100	579415480	15650	15650	15650	15650	0
246	20250102	154000	579415480	15650	15650	15650	15650	0
247	20250102	153900	579415480	15650	15650	15650	15650	0
248	20250102	153800	579415480	15650	15650	15650	15650	0
249	20250102	153700	579415480	15650	15650	15650	15650	0
250	20250102	153600	579415480	15650	15650	15650	15650	0
251	20250102	153500	579415480	15650	15650	15650	15650	0
252	20250102	153400	579415480	15650	15650	15650	15650	0
253	20250102	153300	579415480	15650	15650	15650	15650	0
254	20250102	153200	579415480	15650	15650	15650	15650	0
255	20250102	153100	579415480	15650	15650	15650	15650	0
256	20250102	153000	579415480	15650	15650	15650	15650	381
257	20250102	152900	573452830	15600	15600	15600	15600	0
258	20250102	152800	573452830	15600	15600	15600	15600	0
259	20250102	152700	573452830	15600	15600	15600	15600	0
260	20250102	152600	573452830	15600	15600	15600	15600	0
261	20250102	152500	573452830	15600	15600	15600	15600	0
262	20250102	152400	573452830	15600	15600	15600	15600	0
263	20250102	152300	573452830	15600	15600	15600	15600	0
264	20250102	152200	573452830	15600	15600	15600	15600	0
265	20250102	152100	573452830	15600	15600	15600	15600	0
266	20250102	152000	573452830	15600	15600	15600	15600	0
267	20250102	151900	573452830	15600	15660	15660	15600	14
268	20250102	151800	573233650	15650	15700	15700	15650	1155
269	20250102	151700	555140700	15710	15700	15710	15700	89
270	20250102	151600	553742920	15770	15740	15770	15740	200
271	20250102	151500	550593490	15700	15700	15700	15700	35
272	20250102	151400	550043990	15700	15700	15700	15700	0
273	20250102	151300	550043990	15700	15720	15740	15700	7
274	20250102	151200	549933890	15720	15710	15720	15710	58
275	20250102	151100	549022430	15720	15720	15720	15720	20
276	20250102	151000	548708030	15720	15750	15750	15720	5
277	20250102	150900	548629310	15750	15750	15750	15750	0
278	20250102	150800	548629310	15750	15720	15750	15720	39
279	20250102	150700	548016200	15750	15720	15750	15720	34
280	20250102	150600	547481210	15720	15760	15760	15720	192
281	20250102	150500	544460010	15750	15750	15750	15710	35
282	20250102	150400	543909040	15750	15740	15750	15740	414
283	20250102	150300	537390530	15740	15680	15740	15660	512
284	20250102	150200	529349820	15680	15600	15680	15600	2169
285	20250102	150100	495424840	15600	15580	15600	15580	326
286	20250102	150000	490340010	15590	15590	15590	15580	408
287	20250102	145900	483979590	15590	15580	15590	15580	184
288	20250102	145800	481112350	15570	15580	15580	15570	2
289	20250102	145700	481081200	15580	15530	15580	15530	754
290	20250102	145600	469359990	15530	15520	15530	15520	469
291	20250102	145500	462077280	15520	15520	15520	15520	0
292	20250102	145400	462077280	15520	15480	15520	15480	210
293	20250102	145300	458818480	15480	15510	15510	15480	11
294	20250102	145200	458648170	15530	15530	15530	15530	30
295	20250102	145100	458182270	15530	15530	15530	15530	100
296	20250102	145000	456629270	15530	15530	15530	15530	161
297	20250102	144900	454128940	15530	15530	15530	15530	69
298	20250102	144800	453057370	15530	15530	15530	15530	101
299	20250102	144700	451488840	15530	15530	15530	15530	1
300	20250102	144600	451473310	15530	15530	15530	15530	45
301	20250102	144500	450774460	15530	15470	15530	15470	3185
302	20250102	144400	401414930	15460	15460	15460	15460	7
303	20250102	144300	401306710	15480	15480	15480	15480	1
304	20250102	144200	401291230	15460	15460	15460	15460	0
305	20250102	144100	401291230	15460	15460	15460	15460	12
306	20250102	144000	401105710	15460	15460	15460	15460	0
307	20250102	143900	401105710	15460	15460	15460	15460	0
308	20250102	143800	401105710	15460	15460	15460	15460	30
309	20250102	143700	400641910	15480	15480	15480	15480	0
310	20250102	143600	400641910	15480	15480	15480	15480	1
311	20250102	143500	400626430	15460	15480	15480	15460	6
312	20250102	143400	400533590	15480	15470	15490	15470	572
313	20250102	143300	391681040	15470	15470	15470	15470	3
314	20250102	143200	391634630	15470	15460	15470	15460	28
315	20250102	143100	391201480	15460	15460	15460	15450	65
316	20250102	143000	390196610	15460	15460	15460	15450	5
317	20250102	142900	390119320	15460	15460	15460	15460	2
318	20250102	142800	390088400	15460	15450	15460	15450	2
319	20250102	142700	390057490	15340	15340	15340	15340	0
320	20250102	142600	390057490	15340	15340	15340	15340	0
321	20250102	142500	390057490	15340	15340	15340	15340	0
322	20250102	142400	390057490	15340	15340	15340	15340	0
323	20250102	142300	390057490	15340	15340	15340	15340	13
324	20250102	142200	389858070	15310	15440	15440	15310	200
325	20250102	142100	386779160	15470	15470	15470	15470	21
326	20250102	142000	386454290	15470	15470	15470	15470	0
327	20250102	141900	386454290	15470	15470	15470	15470	69
328	20250102	141800	385386860	15470	15470	15470	15470	0
329	20250102	141700	385386860	15470	15470	15470	15470	1
330	20250102	141600	385371390	15470	15470	15470	15470	0
331	20250102	141500	385371390	15470	15470	15470	15470	3
332	20250102	141400	385324980	15440	15460	15460	15440	494
333	20250102	141300	377691070	15450	15450	15450	15450	0
334	20250102	141200	377691070	15450	15450	15450	15450	0
335	20250102	141100	377691070	15450	15470	15470	15450	12
336	20250102	141000	377505650	15470	15470	15470	15470	1049
337	20250102	140900	361277620	15460	15460	15460	15460	109
338	20250102	140800	359592480	15460	15460	15460	15460	223
339	20250102	140700	356144900	15450	15450	15450	15450	0
340	20250102	140600	356144900	15450	15450	15450	15450	157
341	20250102	140500	353719250	15440	15440	15440	15440	22
342	20250102	140400	353379570	15450	15450	15450	15450	1
343	20250102	140300	353364120	15450	15440	15450	15440	585
344	20250102	140200	344331710	15440	15440	15440	15440	1
345	20250102	140100	344316270	15440	15440	15440	15440	30
346	20250102	140000	343853070	15440	15440	15440	15440	5
347	20250102	135900	343775870	15440	15440	15440	15440	4
348	20250102	135800	343714110	15440	15440	15440	15440	157
349	20250102	135700	341290030	15440	15440	15440	15440	5
350	20250102	135600	341212830	15440	15440	15440	15440	0
351	20250102	135500	341212830	15440	15430	15440	15430	355
352	20250102	135400	335731640	15410	15410	15410	15410	5
353	20250102	135300	335654590	15410	15430	15430	15410	98
354	20250102	135200	334143350	15440	15440	15440	15440	15
355	20250102	135100	333911750	15440	15440	15440	15440	31
356	20250102	135000	333433110	15440	15440	15440	15440	15
357	20250102	134900	333201510	15440	15430	15440	15430	164
358	20250102	134800	330670860	15410	15410	15410	15410	54
359	20250102	134700	329838720	15400	15400	15400	15400	7
360	20250102	134600	329730920	15400	15400	15400	15400	10
361	20250102	134500	329576920	15400	15400	15400	15400	20
362	20250102	134400	329268920	15400	15400	15400	15400	2
363	20250102	134300	329238120	15400	15400	15410	15400	12
364	20250102	134200	329053220	15400	15350	15400	15350	815
365	20250102	134100	316518580	15360	15360	15360	15360	0
366	20250102	134000	316518580	15360	15360	15360	15360	0
367	20250102	133900	316518580	15360	15360	15360	15360	0
368	20250102	133800	316518580	15360	15360	15360	15360	0
369	20250102	133700	316518580	15360	15360	15360	15360	0
370	20250102	133600	316518580	15360	15360	15360	15360	0
371	20250102	133500	316518580	15360	15360	15360	15360	0
372	20250102	133400	316518580	15360	15360	15360	15360	0
373	20250102	133300	316518580	15360	15360	15360	15360	0
374	20250102	133200	316518580	15360	15360	15360	15360	0
375	20250102	133100	316518580	15360	15360	15360	15360	10
376	20250102	133000	316364980	15370	15370	15370	15370	0
377	20250102	132900	316364980	15370	15370	15370	15370	0
378	20250102	132800	316364980	15370	15370	15370	15370	30
379	20250102	132700	315903880	15370	15370	15370	15370	158
380	20250102	132600	313475420	15370	15370	15370	15370	0
381	20250102	132500	313475420	15370	15370	15370	15370	0
382	20250102	132400	313475420	15370	15360	15370	15360	300
383	20250102	132300	308865590	15390	15390	15390	15390	0
384	20250102	132200	308865590	15390	15390	15390	15390	0
385	20250102	132100	308865590	15390	15390	15390	15390	0
386	20250102	132000	308865590	15390	15390	15390	15390	0
387	20250102	131900	308865590	15390	15390	15390	15390	10
388	20250102	131800	308711690	15390	15360	15390	15360	9
389	20250102	131700	308573420	15360	15360	15360	15360	0
390	20250102	131600	308573420	15360	15360	15360	15360	122
391	20250102	131500	306699500	15360	15370	15390	15360	26
392	20250102	131400	306299870	15360	15360	15360	15360	150
393	20250102	131300	303995870	15360	15360	15360	15360	0
394	20250102	131200	303995870	15360	15360	15360	15360	0
395	20250102	131100	303995870	15360	15360	15360	15360	0
396	20250102	131000	303995870	15360	15360	15360	15360	0
397	20250102	130900	303995870	15360	15360	15360	15360	30
398	20250102	130800	303535070	15360	15360	15360	15360	100
399	20250102	130700	301999070	15360	15360	15360	15360	90
400	20250102	130600	300616670	15360	15360	15360	15360	160
401	20250102	130500	298159070	15360	15370	15370	15360	12
402	20250102	130400	297974730	15370	15370	15370	15360	28
403	20250102	130300	297544570	15370	15360	15370	15360	83
404	20250102	130200	296269320	15360	15330	15360	15330	1152
405	20250102	130100	278595030	15250	15250	15250	15250	1
406	20250102	130000	278579780	15330	15330	15330	15330	0
407	20250102	125900	278579780	15330	15330	15330	15330	4
408	20250102	125800	278518460	15330	15330	15330	15330	0
409	20250102	125700	278518460	15330	15330	15330	15330	4
410	20250102	125600	278457140	15330	15330	15330	15330	1
411	20250102	125500	278441810	15340	15340	15340	15340	0
412	20250102	125400	278441810	15340	15340	15340	15340	0
413	20250102	125300	278441810	15340	15340	15340	15340	0
414	20250102	125200	278441810	15340	15340	15340	15340	0
415	20250102	125100	278441810	15340	15340	15340	15340	0
416	20250102	125000	278441810	15340	15340	15340	15340	0
417	20250102	124900	278441810	15340	15340	15340	15340	0
418	20250102	124800	278441810	15340	15340	15340	15340	0
419	20250102	124700	278441810	15340	15330	15340	15330	200
420	20250102	124600	275373880	15200	15290	15290	15200	100
421	20250102	124500	273850720	15300	15300	15300	15300	30
422	20250102	124400	273391720	15300	15300	15300	15300	0
423	20250102	124300	273391720	15300	15300	15300	15300	0
424	20250102	124200	273391720	15300	15300	15300	15300	0
425	20250102	124100	273391720	15300	15310	15310	15300	3
426	20250102	124000	273345810	15310	15310	15310	15310	1
427	20250102	123900	273330500	15310	15310	15310	15310	1
428	20250102	123800	273315190	15340	15340	15340	15340	1
429	20250102	123700	273299850	15320	15320	15320	15320	1
430	20250102	123600	273284530	15310	15310	15310	15310	14
431	20250102	123500	273070190	15310	15310	15310	15310	6
432	20250102	123400	272978330	15310	15320	15320	15310	13
433	20250102	123300	272779210	15320	15330	15330	15320	451
434	20250102	123200	265865390	15330	15310	15330	15310	142
435	20250102	123100	263688640	15320	15320	15320	15320	52
436	20250102	123000	262892000	15320	15310	15320	15310	96
437	20250102	122900	261421580	15300	15250	15300	15250	1001
438	20250102	122800	246156280	15260	15260	15260	15260	0
439	20250102	122700	246156280	15260	15260	15260	15260	0
440	20250102	122600	246156280	15260	15260	15260	15260	0
441	20250102	122500	246156280	15260	15240	15260	15240	30
442	20250102	122400	245698970	15240	15240	15240	15240	147
443	20250102	122300	243458690	15190	15190	15190	15190	0
444	20250102	122200	243458690	15190	15190	15190	15190	0
445	20250102	122100	243458690	15190	15240	15240	15190	50
446	20250102	122000	242698230	15250	15240	15250	15240	173
447	20250102	121900	240061320	15190	15190	15190	15190	0
448	20250102	121800	240061320	15190	15190	15190	15190	0
449	20250102	121700	240061320	15190	15190	15190	15190	0
450	20250102	121600	240061320	15190	15240	15240	15190	18
451	20250102	121500	239787850	15240	15240	15240	15240	0
452	20250102	121400	239787850	15240	15240	15240	15240	1
453	20250102	121300	239772610	15250	15250	15250	15250	0
454	20250102	121200	239772610	15250	15250	15250	15250	0
455	20250102	121100	239772610	15250	15250	15250	15250	1
456	20250102	121000	239757360	15250	15250	15250	15250	2
457	20250102	120900	239726860	15170	15170	15170	15170	0
458	20250102	120800	239726860	15170	15170	15170	15170	4
459	20250102	120700	239666180	15250	15250	15250	15250	1
460	20250102	120600	239650930	15250	15250	15250	15250	0
461	20250102	120500	239650930	15250	15250	15250	15250	16
462	20250102	120400	239406930	15250	15250	15250	15250	3
463	20250102	120300	239361180	15200	15200	15200	15200	0
464	20250102	120200	239361180	15200	15250	15250	15200	31
465	20250102	120100	238889930	15240	15240	15240	15240	19
466	20250102	120000	238600370	15240	15240	15240	15240	0
467	20250102	115900	238600370	15240	15240	15240	15240	0
468	20250102	115800	238600370	15240	15240	15240	15240	0
469	20250102	115700	238600370	15240	15240	15240	15240	1
470	20250102	115600	238585130	15170	15170	15170	15170	0
471	20250102	115500	238585130	15170	15170	15170	15170	1
472	20250102	115400	238569960	15240	15240	15240	15240	9
473	20250102	115300	238432800	15240	15240	15240	15240	1
474	20250102	115200	238417560	15170	15170	15170	15170	0
475	20250102	115100	238417560	15170	15170	15170	15170	0
476	20250102	115000	238417560	15170	15180	15180	15170	68
477	20250102	114900	237385780	15170	15170	15170	15170	0
478	20250102	114800	237385780	15170	15170	15170	15170	0
479	20250102	114700	237385780	15170	15210	15210	15170	389
480	20250102	114600	231474660	15210	15210	15210	15210	0
481	20250102	114500	231474660	15210	15210	15210	15210	0
482	20250102	114400	231474660	15210	15220	15220	15210	14
483	20250102	114300	231261590	15220	15220	15220	15220	21
484	20250102	114200	230941970	15300	15310	15320	15220	968
485	20250102	114100	216183630	15270	15290	15290	15270	344
486	20250102	114000	210930670	15320	15320	15320	15320	0
487	20250102	113900	210930670	15320	15320	15320	15320	1
488	20250102	113800	210915350	15320	15320	15320	15320	1
489	20250102	113700	210900030	15320	15340	15340	15320	508
490	20250102	113600	203117310	15340	15350	15440	15340	35
491	20250102	113500	202577910	15350	15360	15360	15350	247
492	20250102	113400	198784300	15490	15380	15490	15380	63
493	20250102	113300	197813320	15370	15370	15370	15370	1
494	20250102	113200	197797950	15330	15340	15360	15330	329
495	20250102	113100	192747400	15340	15330	15340	15330	81
496	20250102	113000	191505310	15320	15320	15320	15320	0
497	20250102	112900	191505310	15320	15320	15320	15320	7
498	20250102	112800	191398070	15320	15320	15320	15320	0
499	20250102	112700	191398070	15320	15320	15320	15320	0
500	20250102	112600	191398070	15320	15320	15320	15320	79
501	20250102	112500	190187790	15320	15320	15320	15320	561
502	20250102	112400	181593270	15320	15320	15320	15320	30
503	20250102	112300	181133670	15320	15320	15320	15320	0
504	20250102	112200	181133670	15320	15320	15320	15320	1
505	20250102	112100	181118350	15320	15320	15320	15320	0
506	20250102	112000	181118350	15320	15320	15320	15320	0
507	20250102	111900	181118350	15320	15300	15330	15300	3
508	20250102	111800	181072400	15300	15250	15300	15250	6
509	20250102	111700	180980650	15340	15340	15340	15340	3
510	20250102	111600	180934630	15340	15340	15340	15250	8
511	20250102	111500	180812450	15300	15340	15340	15300	147
512	20250102	111400	178562050	15350	15350	15350	15350	0
513	20250102	111300	178562050	15350	15350	15350	15350	0
514	20250102	111200	178562050	15350	15350	15350	15350	2
515	20250102	111100	178531350	15340	15350	15350	15340	28
516	20250102	111000	178101560	15350	15340	15350	15340	55
517	20250102	110900	177257360	15350	15350	15350	15350	3
518	20250102	110800	177211310	15370	15370	15370	15370	0
519	20250102	110700	177211310	15370	15370	15370	15370	2
520	20250102	110600	177180570	15370	15370	15370	15370	0
521	20250102	110500	177180570	15370	15370	15370	15370	5
522	20250102	110400	177103720	15370	15370	15370	15370	0
523	20250102	110300	177103720	15370	15330	15370	15330	29
524	20250102	110200	176659110	15330	15380	15380	15330	12
525	20250102	110100	176475060	15380	15380	15380	15380	0
526	20250102	110000	176475060	15380	15380	15380	15380	105
527	20250102	105900	174860160	15380	15380	15380	15380	90
528	20250102	105800	173475960	15380	15380	15380	15380	0
529	20250102	105700	173475960	15380	15360	15380	15360	31
530	20250102	105600	172999780	15360	15340	15360	15340	472
531	20250102	105500	165750860	15360	15360	15360	15360	0
532	20250102	105400	165750860	15360	15360	15360	15360	70
533	20250102	105300	164675660	15360	15360	15360	15360	1
534	20250102	105200	164660300	15360	15360	15360	15360	0
535	20250102	105100	164660300	15360	15300	15360	15300	233
536	20250102	105000	161087660	15300	15300	15300	15300	21
537	20250102	104900	160766360	15250	15310	15310	15250	9
538	20250102	104800	160628630	15330	15310	15330	15310	66
539	20250102	104700	159618090	15310	15310	15310	15310	4
540	20250102	104600	159556850	15310	15310	15310	15310	1
541	20250102	104500	159541540	15310	15290	15310	15290	5
542	20250102	104400	159465010	15290	15290	15290	15290	8
543	20250102	104300	159342690	15210	15310	15310	15210	54
544	20250102	104200	158521120	15220	15320	15320	15200	332
545	20250102	104100	153470180	15330	15330	15330	15330	1
546	20250102	104000	153454850	15330	15330	15330	15330	7
547	20250102	103900	153347540	15330	15230	15330	15230	62
548	20250102	103800	152403080	15230	15310	15330	15230	135
549	20250102	103700	150343840	15330	15330	15330	15320	143
550	20250102	103600	148152390	15350	15360	15360	15350	8
551	20250102	103500	148029540	15360	15370	15370	15360	16
552	20250102	103400	147783690	15390	15410	15410	15390	75
553	20250102	103300	146628730	15430	15440	15440	15430	3
554	20250102	103200	146582420	15440	15440	15440	15440	1
555	20250102	103100	146566980	15440	15440	15440	15440	0
556	20250102	103000	146566980	15440	15440	15440	15440	4
557	20250102	102900	146505220	15420	15410	15420	15410	33
558	20250102	102800	145996670	15390	15410	15410	15390	6
559	20250102	102700	145904290	15410	15410	15410	15410	191
560	20250102	102600	142960980	15390	15430	15430	15390	464
561	20250102	102500	135815330	15430	15440	15440	15430	9
562	20250102	102400	135676380	15440	15430	15440	15430	64
563	20250102	102300	134688840	15430	15460	15460	15430	177
564	20250102	102200	131955930	15460	15460	15460	15460	3
565	20250102	102100	131909550	15450	15470	15500	15450	244
566	20250102	102000	128134580	15500	15500	15500	15490	217
567	20250102	101900	124772080	15500	15450	15510	15450	20
568	20250102	101800	124462560	15510	15520	15520	15450	160
569	20250102	101700	121983250	15530	15450	15530	15450	270
570	20250102	101600	117807610	15440	15550	15550	15440	112
571	20250102	101500	116067000	15560	15510	15560	15500	374
572	20250102	101400	110263470	15500	15440	15500	15420	706
573	20250102	101300	99326950	15440	15440	15440	15430	250
574	20250102	101200	95467640	15430	15480	15500	15430	429
575	20250102	101100	88819850	15300	15360	15500	15300	1204
576	20250102	101000	70269670	15250	15250	15250	15250	0
577	20250102	100900	70269670	15250	15250	15300	15240	1667
578	20250102	100800	44843730	15120	15260	15260	15090	103
579	20250102	100700	43281010	15250	15240	15250	15240	301
580	20250102	100600	38691870	15230	15070	15230	15060	163
581	20250102	100500	36211720	15220	15230	15230	15220	335
582	20250102	100400	31110170	15230	15230	15230	15230	62
583	20250102	100300	30165910	15230	15230	15230	15230	152
584	20250102	100200	27850950	15240	14990	15240	14990	985
585	20250102	100100	12959310	14930	14920	14930	14920	309
586	20250102	100000	8346030	14910	14880	14910	14880	560