KissMeData/068290/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	194800	274273200	15690	15690	15690	15690	404
3	20250103	194700	274273200	15690	15690	15690	15690	0
4	20250103	194600	274273200	15690	15690	15690	15690	0
5	20250103	194500	274273200	15690	15690	15690	15690	0
6	20250103	194400	274273200	15690	15690	15690	15690	0
7	20250103	194300	274273200	15690	15690	15690	15690	0
8	20250103	194200	274273200	15690	15690	15690	15690	0
9	20250103	194100	274273200	15690	15690	15690	15690	0
10	20250103	194000	274273200	15690	15690	15690	15690	0
11	20250103	193900	274273200	15690	15690	15690	15690	0
12	20250103	193800	274273200	15690	15690	15690	15690	0
13	20250103	193700	274273200	15690	15690	15690	15690	0
14	20250103	193600	274273200	15690	15690	15690	15690	0
15	20250103	193500	274273200	15690	15690	15690	15690	0
16	20250103	193400	274273200	15690	15690	15690	15690	0
17	20250103	193300	274273200	15690	15690	15690	15690	0
18	20250103	193200	274273200	15690	15690	15690	15690	0
19	20250103	193100	274273200	15690	15690	15690	15690	0
20	20250103	193000	274273200	15690	15690	15690	15690	0
21	20250103	192900	274273200	15690	15690	15690	15690	0
22	20250103	192800	274273200	15690	15690	15690	15690	0
23	20250103	192700	274273200	15690	15690	15690	15690	0
24	20250103	192600	274273200	15690	15690	15690	15690	0
25	20250103	192500	274273200	15690	15690	15690	15690	0
26	20250103	192400	274273200	15690	15690	15690	15690	0
27	20250103	192300	274273200	15690	15690	15690	15690	0
28	20250103	192200	274273200	15690	15690	15690	15690	0
29	20250103	192100	274273200	15690	15690	15690	15690	0
30	20250103	192000	274273200	15690	15690	15690	15690	0
31	20250103	191900	274273200	15690	15690	15690	15690	0
32	20250103	191800	274273200	15690	15690	15690	15690	404
33	20250103	191700	274273200	15690	15690	15690	15690	0
34	20250103	191600	274273200	15690	15690	15690	15690	0
35	20250103	191500	274273200	15690	15690	15690	15690	0
36	20250103	191400	274273200	15690	15690	15690	15690	0
37	20250103	191300	274273200	15690	15690	15690	15690	0
38	20250103	191200	274273200	15690	15690	15690	15690	0
39	20250103	191100	274273200	15690	15690	15690	15690	0
40	20250103	191000	274273200	15690	15690	15690	15690	0
41	20250103	190900	274273200	15690	15690	15690	15690	0
42	20250103	190800	274273200	15690	15690	15690	15690	0
43	20250103	190700	274273200	15690	15690	15690	15690	0
44	20250103	190600	274273200	15690	15690	15690	15690	0
45	20250103	190500	274273200	15690	15690	15690	15690	0
46	20250103	190400	274273200	15690	15690	15690	15690	0
47	20250103	190300	274273200	15690	15690	15690	15690	0
48	20250103	190200	274273200	15690	15690	15690	15690	0
49	20250103	190100	274273200	15690	15690	15690	15690	0
50	20250103	190000	274273200	15690	15690	15690	15690	0
51	20250103	185900	274273200	15690	15690	15690	15690	0
52	20250103	185800	274273200	15690	15690	15690	15690	0
53	20250103	185700	274273200	15690	15690	15690	15690	0
54	20250103	185600	274273200	15690	15690	15690	15690	0
55	20250103	185500	274273200	15690	15690	15690	15690	0
56	20250103	185400	274273200	15690	15690	15690	15690	0
57	20250103	185300	274273200	15690	15690	15690	15690	0
58	20250103	185200	274273200	15690	15690	15690	15690	0
59	20250103	185100	274273200	15690	15690	15690	15690	0
60	20250103	185000	274273200	15690	15690	15690	15690	0
61	20250103	184900	274273200	15690	15690	15690	15690	0
62	20250103	184800	274273200	15690	15690	15690	15690	404
63	20250103	184700	274273200	15690	15690	15690	15690	0
64	20250103	184600	274273200	15690	15690	15690	15690	0
65	20250103	184500	274273200	15690	15690	15690	15690	0
66	20250103	184400	274273200	15690	15690	15690	15690	0
67	20250103	184300	274273200	15690	15690	15690	15690	0
68	20250103	184200	274273200	15690	15690	15690	15690	0
69	20250103	184100	274273200	15690	15690	15690	15690	0
70	20250103	184000	274273200	15690	15690	15690	15690	0
71	20250103	183900	274273200	15690	15690	15690	15690	0
72	20250103	183800	274273200	15690	15690	15690	15690	0
73	20250103	183700	274273200	15690	15690	15690	15690	0
74	20250103	183600	274273200	15690	15690	15690	15690	0
75	20250103	183500	274273200	15690	15690	15690	15690	0
76	20250103	183400	274273200	15690	15690	15690	15690	0
77	20250103	183300	274273200	15690	15690	15690	15690	0
78	20250103	183200	274273200	15690	15690	15690	15690	0
79	20250103	183100	274273200	15690	15690	15690	15690	0
80	20250103	183000	274273200	15690	15690	15690	15690	0
81	20250103	182900	274273200	15690	15690	15690	15690	0
82	20250103	182800	274273200	15690	15690	15690	15690	0
83	20250103	182700	274273200	15690	15690	15690	15690	0
84	20250103	182600	274273200	15690	15690	15690	15690	0
85	20250103	182500	274273200	15690	15690	15690	15690	0
86	20250103	182400	274273200	15690	15690	15690	15690	0
87	20250103	182300	274273200	15690	15690	15690	15690	0
88	20250103	182200	274273200	15690	15690	15690	15690	0
89	20250103	182100	274273200	15690	15690	15690	15690	0
90	20250103	182000	274273200	15690	15690	15690	15690	0
91	20250103	181900	274273200	15690	15690	15690	15690	0
92	20250103	181800	274273200	15690	15690	15690	15690	404
93	20250103	181700	274273200	15690	15690	15690	15690	0
94	20250103	181600	274273200	15690	15690	15690	15690	0
95	20250103	181500	274273200	15690	15690	15690	15690	0
96	20250103	181400	274273200	15690	15690	15690	15690	0
97	20250103	181300	274273200	15690	15690	15690	15690	0
98	20250103	181200	274273200	15690	15690	15690	15690	0
99	20250103	181100	274273200	15690	15690	15690	15690	0
100	20250103	181000	274273200	15690	15690	15690	15690	0
101	20250103	180900	274273200	15690	15690	15690	15690	0
102	20250103	180800	274273200	15690	15690	15690	15690	0
103	20250103	180700	274273200	15690	15690	15690	15690	0
104	20250103	180600	274273200	15690	15690	15690	15690	0
105	20250103	180500	274273200	15690	15690	15690	15690	0
106	20250103	180400	274273200	15690	15690	15690	15690	0
107	20250103	180300	274273200	15690	15690	15690	15690	0
108	20250103	180200	274273200	15690	15690	15690	15690	0
109	20250103	180100	274273200	15690	15690	15690	15690	0
110	20250103	180000	274273200	15690	15690	15690	15690	0
111	20250103	175900	274273200	15690	15690	15690	15690	0
112	20250103	175800	274273200	15690	15690	15690	15690	0
113	20250103	175700	274273200	15690	15690	15690	15690	0
114	20250103	175600	274273200	15690	15690	15690	15690	0
115	20250103	175500	274273200	15690	15690	15690	15690	0
116	20250103	175400	274273200	15690	15690	15690	15690	0
117	20250103	175300	274273200	15690	15690	15690	15690	0
118	20250103	175200	274273200	15690	15690	15690	15690	0
119	20250103	175100	274273200	15690	15690	15690	15690	0
120	20250103	175000	274273200	15690	15690	15690	15690	0
121	20250103	174900	274273200	15690	15690	15690	15690	0
122	20250103	174800	274273200	15690	15690	15690	15690	404
123	20250103	174700	274273200	15690	15690	15690	15690	0
124	20250103	174600	274273200	15690	15690	15690	15690	0
125	20250103	174500	274273200	15690	15690	15690	15690	0
126	20250103	174400	274273200	15690	15690	15690	15690	0
127	20250103	174300	274273200	15690	15690	15690	15690	0
128	20250103	174200	274273200	15690	15690	15690	15690	0
129	20250103	174100	274273200	15690	15690	15690	15690	0
130	20250103	174000	274273200	15690	15690	15690	15690	0
131	20250103	173900	274273200	15690	15690	15690	15690	0
132	20250103	173800	274273200	15690	15690	15690	15690	0
133	20250103	173700	274273200	15690	15690	15690	15690	0
134	20250103	173600	274273200	15690	15690	15690	15690	0
135	20250103	173500	274273200	15690	15690	15690	15690	0
136	20250103	173400	274273200	15690	15690	15690	15690	0
137	20250103	173300	274273200	15690	15690	15690	15690	0
138	20250103	173200	274273200	15690	15690	15690	15690	0
139	20250103	173100	274273200	15690	15690	15690	15690	0
140	20250103	173000	274273200	15690	15690	15690	15690	0
141	20250103	172900	274273200	15690	15690	15690	15690	0
142	20250103	172800	274273200	15690	15690	15690	15690	0
143	20250103	172700	274273200	15690	15690	15690	15690	0
144	20250103	172600	274273200	15690	15690	15690	15690	0
145	20250103	172500	274273200	15690	15690	15690	15690	0
146	20250103	172400	274273200	15690	15690	15690	15690	0
147	20250103	172300	274273200	15690	15690	15690	15690	0
148	20250103	172200	274273200	15690	15690	15690	15690	0
149	20250103	172100	274273200	15690	15690	15690	15690	0
150	20250103	172000	274273200	15690	15690	15690	15690	0
151	20250103	171900	274273200	15690	15690	15690	15690	0
152	20250103	171800	274273200	15690	15690	15690	15690	404
153	20250103	171700	274273200	15690	15690	15690	15690	0
154	20250103	171600	274273200	15690	15690	15690	15690	0
155	20250103	171500	274273200	15690	15690	15690	15690	0
156	20250103	171400	274273200	15690	15690	15690	15690	0
157	20250103	171300	274273200	15690	15690	15690	15690	0
158	20250103	171200	274273200	15690	15690	15690	15690	0
159	20250103	171100	274273200	15690	15690	15690	15690	0
160	20250103	171000	274273200	15690	15690	15690	15690	0
161	20250103	170900	274273200	15690	15690	15690	15690	0
162	20250103	170800	274273200	15690	15690	15690	15690	0
163	20250103	170700	274273200	15690	15690	15690	15690	0
164	20250103	170600	274273200	15690	15690	15690	15690	0
165	20250103	170500	274273200	15690	15690	15690	15690	0
166	20250103	170400	274273200	15690	15690	15690	15690	0
167	20250103	170300	274273200	15690	15690	15690	15690	0
168	20250103	170200	274273200	15690	15690	15690	15690	0
169	20250103	170100	274273200	15690	15690	15690	15690	0
170	20250103	170000	274273200	15690	15690	15690	15690	0
171	20250103	165900	274273200	15690	15690	15690	15690	0
172	20250103	165800	274273200	15690	15690	15690	15690	0
173	20250103	165700	274273200	15690	15690	15690	15690	0
174	20250103	165600	274273200	15690	15690	15690	15690	0
175	20250103	165500	274273200	15690	15690	15690	15690	0
176	20250103	165400	274273200	15690	15690	15690	15690	0
177	20250103	165300	274273200	15690	15690	15690	15690	0
178	20250103	165200	274273200	15690	15690	15690	15690	0
179	20250103	165100	274273200	15690	15690	15690	15690	0
180	20250103	165000	274273200	15690	15690	15690	15690	0
181	20250103	164900	274273200	15690	15690	15690	15690	0
182	20250103	164800	274273200	15690	15690	15690	15690	404
183	20250103	164700	274273200	15690	15690	15690	15690	0
184	20250103	164600	274273200	15690	15690	15690	15690	0
185	20250103	164500	274273200	15690	15690	15690	15690	0
186	20250103	164400	274273200	15690	15690	15690	15690	0
187	20250103	164300	274273200	15690	15690	15690	15690	0
188	20250103	164200	274273200	15690	15690	15690	15690	0
189	20250103	164100	274273200	15690	15690	15690	15690	0
190	20250103	164000	274273200	15690	15690	15690	15690	0
191	20250103	163900	274273200	15690	15690	15690	15690	0
192	20250103	163800	274273200	15690	15690	15690	15690	0
193	20250103	163700	274273200	15690	15690	15690	15690	0
194	20250103	163600	274273200	15690	15690	15690	15690	0
195	20250103	163500	274273200	15690	15690	15690	15690	0
196	20250103	163400	274273200	15690	15690	15690	15690	0
197	20250103	163300	274273200	15690	15690	15690	15690	0
198	20250103	163200	274273200	15690	15690	15690	15690	0
199	20250103	163100	274273200	15690	15690	15690	15690	0
200	20250103	163000	274273200	15690	15690	15690	15690	0
201	20250103	162900	274273200	15690	15690	15690	15690	0
202	20250103	162800	274273200	15690	15690	15690	15690	0
203	20250103	162700	274273200	15690	15690	15690	15690	0
204	20250103	162600	274273200	15690	15690	15690	15690	0
205	20250103	162500	274273200	15690	15690	15690	15690	0
206	20250103	162400	274273200	15690	15690	15690	15690	0
207	20250103	162300	274273200	15690	15690	15690	15690	0
208	20250103	162200	274273200	15690	15690	15690	15690	0
209	20250103	162100	274273200	15690	15690	15690	15690	0
210	20250103	162000	274273200	15690	15690	15690	15690	0
211	20250103	161900	274273200	15690	15690	15690	15690	0
212	20250103	161800	274273200	15690	15690	15690	15690	404
213	20250103	161700	274273200	15690	15690	15690	15690	0
214	20250103	161600	274273200	15690	15690	15690	15690	0
215	20250103	161500	274273200	15690	15690	15690	15690	0
216	20250103	161400	274273200	15690	15690	15690	15690	0
217	20250103	161300	274273200	15690	15690	15690	15690	0
218	20250103	161200	274273200	15690	15690	15690	15690	0
219	20250103	161100	274273200	15690	15690	15690	15690	0
220	20250103	161000	274273200	15690	15690	15690	15690	0
221	20250103	160900	274273200	15690	15690	15690	15690	0
222	20250103	160800	274273200	15690	15690	15690	15690	0
223	20250103	160700	274273200	15690	15690	15690	15690	0
224	20250103	160600	274273200	15690	15690	15690	15690	0
225	20250103	160500	274273200	15690	15690	15690	15690	0
226	20250103	160400	274273200	15690	15690	15690	15690	0
227	20250103	160300	274273200	15690	15690	15690	15690	0
228	20250103	160200	274273200	15690	15690	15690	15690	0
229	20250103	160100	274273200	15690	15690	15690	15690	0
230	20250103	160000	274273200	15690	15690	15690	15690	0
231	20250103	155900	274273200	15690	15690	15690	15690	0
232	20250103	155800	274273200	15690	15690	15690	15690	0
233	20250103	155700	274273200	15690	15690	15690	15690	0
234	20250103	155600	274273200	15690	15690	15690	15690	0
235	20250103	155500	274273200	15690	15690	15690	15690	0
236	20250103	155400	274273200	15690	15690	15690	15690	0
237	20250103	155300	274273200	15690	15690	15690	15690	0
238	20250103	155200	274273200	15690	15690	15690	15690	0
239	20250103	155100	274273200	15690	15690	15690	15690	0
240	20250103	155000	274273200	15690	15690	15690	15690	0
241	20250103	154900	274273200	15690	15690	15690	15690	0
242	20250103	154800	274273200	15690	15690	15690	15690	404
243	20250103	154700	274273200	15690	15690	15690	15690	0
244	20250103	154600	274273200	15690	15690	15690	15690	0
245	20250103	154500	274273200	15690	15690	15690	15690	0
246	20250103	154400	274273200	15690	15690	15690	15690	0
247	20250103	154300	274273200	15690	15690	15690	15690	0
248	20250103	154200	274273200	15690	15690	15690	15690	0
249	20250103	154100	274273200	15690	15690	15690	15690	0
250	20250103	154000	274273200	15690	15690	15690	15690	0
251	20250103	153900	274273200	15690	15690	15690	15690	0
252	20250103	153800	274273200	15690	15690	15690	15690	0
253	20250103	153700	274273200	15690	15690	15690	15690	0
254	20250103	153600	274273200	15690	15690	15690	15690	0
255	20250103	153500	274273200	15690	15690	15690	15690	0
256	20250103	153400	274273200	15690	15690	15690	15690	0
257	20250103	153300	274273200	15690	15690	15690	15690	0
258	20250103	153200	274273200	15690	15690	15690	15690	0
259	20250103	153100	274273200	15690	15690	15690	15690	0
260	20250103	153000	274273200	15690	15690	15690	15690	404
261	20250103	152900	267934440	15650	15650	15650	15650	0
262	20250103	152800	267934440	15650	15650	15650	15650	0
263	20250103	152700	267934440	15650	15650	15650	15650	0
264	20250103	152600	267934440	15650	15650	15650	15650	0
265	20250103	152500	267934440	15650	15650	15650	15650	0
266	20250103	152400	267934440	15650	15650	15650	15650	0
267	20250103	152300	267934440	15650	15650	15650	15650	0
268	20250103	152200	267934440	15650	15650	15650	15650	0
269	20250103	152100	267934440	15650	15650	15650	15650	0
270	20250103	152000	267934440	15650	15650	15650	15650	0
271	20250103	151900	267934440	15650	15650	15650	15630	16
272	20250103	151800	267684250	15640	15650	15650	15640	170
273	20250103	151700	265024350	15650	15650	15650	15650	34
274	20250103	151600	264492250	15650	15650	15650	15650	0
275	20250103	151500	264492250	15650	15650	15650	15650	1
276	20250103	151400	264476600	15630	15630	15650	15630	233
277	20250103	151300	260834790	15650	15630	15650	15630	5
278	20250103	151200	260756620	15630	15630	15630	15630	10
279	20250103	151100	260600320	15630	15630	15630	15630	149
280	20250103	151000	258271450	15660	15630	15660	15630	4
281	20250103	150900	258208900	15630	15630	15640	15630	201
282	20250103	150800	255066270	15640	15660	15660	15640	8
283	20250103	150700	254941020	15650	15650	15650	15650	0
284	20250103	150600	254941020	15650	15630	15650	15630	3
285	20250103	150500	254894110	15650	15650	15650	15650	111
286	20250103	150400	253156960	15650	15630	15650	15630	101
287	20250103	150300	251576330	15630	15630	15630	15630	4
288	20250103	150200	251513810	15660	15660	15660	15660	1
289	20250103	150100	251498150	15650	15650	15650	15650	0
290	20250103	150000	251498150	15650	15650	15650	15650	0
291	20250103	145900	251498150	15650	15650	15650	15650	0
292	20250103	145800	251498150	15650	15660	15660	15650	1040
293	20250103	145700	235221150	15660	15660	15660	15660	0
294	20250103	145600	235221150	15660	15660	15660	15660	125
295	20250103	145500	233263650	15680	15680	15680	15680	1
296	20250103	145400	233247970	15680	15680	15680	15680	0
297	20250103	145300	233247970	15680	15680	15680	15680	1
298	20250103	145200	233232290	15660	15660	15660	15660	0
299	20250103	145100	233232290	15660	15650	15660	15650	82
300	20250103	145000	231948780	15640	15640	15640	15640	0
301	20250103	144900	231948780	15640	15640	15640	15640	19
302	20250103	144800	231651620	15640	15640	15640	15640	1
303	20250103	144700	231635980	15640	15640	15640	15640	1
304	20250103	144600	231620340	15620	15620	15620	15620	0
305	20250103	144500	231620340	15620	15640	15640	15620	17
306	20250103	144400	231354480	15630	15640	15640	15630	2
307	20250103	144300	231323210	15630	15630	15630	15630	0
308	20250103	144200	231323210	15630	15630	15630	15630	15
309	20250103	144100	231088760	15640	15640	15640	15640	0
310	20250103	144000	231088760	15640	15640	15640	15640	2
311	20250103	143900	231057480	15630	15630	15630	15630	0
312	20250103	143800	231057480	15630	15630	15630	15630	10
313	20250103	143700	230901180	15630	15630	15630	15630	236
314	20250103	143600	227212500	15630	15630	15630	15630	10
315	20250103	143500	227056200	15630	15630	15630	15630	0
316	20250103	143400	227056200	15630	15630	15630	15630	0
317	20250103	143300	227056200	15630	15630	15630	15630	4
318	20250103	143200	226993680	15600	15600	15600	15600	0
319	20250103	143100	226993680	15600	15610	15610	15600	310
320	20250103	143000	222157580	15610	15610	15610	15610	0
321	20250103	142900	222157580	15610	15610	15610	15610	0
322	20250103	142800	222157580	15610	15610	15610	15610	0
323	20250103	142700	222157580	15610	15610	15610	15610	12
324	20250103	142600	221970260	15610	15610	15610	15610	16
325	20250103	142500	221720500	15650	15640	15650	15640	89
326	20250103	142400	220328520	15640	15640	15640	15640	0
327	20250103	142300	220328520	15640	15640	15640	15640	0
328	20250103	142200	220328520	15640	15640	15640	15640	2
329	20250103	142100	220297240	15610	15610	15610	15610	0
330	20250103	142000	220297240	15610	15610	15610	15610	83
331	20250103	141900	219001610	15610	15610	15610	15610	3
332	20250103	141800	218954780	15610	15580	15610	15580	101
333	20250103	141700	217379390	15580	15580	15580	15580	1
334	20250103	141600	217363810	15600	15600	15600	15600	37
335	20250103	141500	216786610	15600	15600	15600	15600	0
336	20250103	141400	216786610	15600	15600	15600	15600	0
337	20250103	141300	216786610	15600	15600	15600	15600	0
338	20250103	141200	216786610	15600	15600	15600	15600	1
339	20250103	141100	216771010	15560	15560	15560	15560	0
340	20250103	141000	216771010	15560	15560	15560	15560	21
341	20250103	140900	216444250	15560	15560	15560	15560	0
342	20250103	140800	216444250	15560	15560	15560	15560	0
343	20250103	140700	216444250	15560	15560	15560	15560	0
344	20250103	140600	216444250	15560	15560	15560	15560	0
345	20250103	140500	216444250	15560	15560	15560	15560	0
346	20250103	140400	216444250	15560	15600	15600	15560	2
347	20250103	140300	216413090	15600	15600	15600	15600	2
348	20250103	140200	216381890	15600	15600	15600	15600	1
349	20250103	140100	216366290	15560	15560	15560	15560	125
350	20250103	140000	214421290	15600	15600	15600	15600	0
351	20250103	135900	214421290	15600	15600	15600	15600	1
352	20250103	135800	214405690	15600	15600	15600	15600	1
353	20250103	135700	214390090	15560	15560	15560	15560	0
354	20250103	135600	214390090	15560	15560	15560	15560	1
355	20250103	135500	214374530	15570	15570	15570	15570	39
356	20250103	135400	213767300	15610	15610	15610	15610	0
357	20250103	135300	213767300	15610	15610	15610	15610	0
358	20250103	135200	213767300	15610	15610	15610	15610	1
359	20250103	135100	213751690	15570	15570	15570	15570	0
360	20250103	135000	213751690	15570	15570	15570	15570	7
361	20250103	134900	213642700	15560	15560	15560	15560	30
362	20250103	134800	213175900	15560	15560	15560	15560	50
363	20250103	134700	212397900	15610	15610	15610	15610	0
364	20250103	134600	212397900	15610	15610	15610	15610	2
365	20250103	134500	212366680	15610	15610	15610	15610	5
366	20250103	134400	212288630	15610	15600	15610	15600	48
367	20250103	134300	211539800	15610	15610	15610	15610	10
368	20250103	134200	211383700	15610	15610	15610	15610	0
369	20250103	134100	211383700	15610	15610	15610	15610	3
370	20250103	134000	211336870	15530	15530	15530	15530	130
371	20250103	133900	209317970	15530	15550	15550	15530	402
372	20250103	133800	203067050	15560	15620	15630	15560	207
373	20250103	133700	199838220	15630	15620	15630	15620	61
374	20250103	133600	198884890	15630	15630	15630	15630	0
375	20250103	133500	198884890	15630	15630	15630	15630	6
376	20250103	133400	198791110	15630	15630	15630	15630	0
377	20250103	133300	198791110	15630	15630	15630	15630	1
378	20250103	133200	198775480	15560	15560	15560	15560	7
379	20250103	133100	198666560	15620	15620	15620	15620	1
380	20250103	133000	198650940	15550	15550	15550	15550	0
381	20250103	132900	198650940	15550	15560	15560	15550	8
382	20250103	132800	198526470	15550	15550	15550	15550	0
383	20250103	132700	198526470	15550	15620	15620	15550	39
384	20250103	132600	197917360	15630	15630	15630	15630	12
385	20250103	132500	197729800	15630	15630	15630	15630	0
386	20250103	132400	197729800	15630	15630	15630	15630	5
387	20250103	132300	197651650	15630	15630	15630	15630	0
388	20250103	132200	197651650	15630	15630	15630	15630	1
389	20250103	132100	197636020	15620	15620	15620	15620	69
390	20250103	132000	196558240	15620	15620	15620	15620	5
391	20250103	131900	196480140	15620	15620	15620	15620	0
392	20250103	131800	196480140	15620	15620	15620	15620	1
393	20250103	131700	196464520	15590	15590	15590	15590	249
394	20250103	131600	192582610	15590	15560	15590	15560	61
395	20250103	131500	191633420	15590	15590	15590	15590	6
396	20250103	131400	191539880	15550	15550	15550	15550	0
397	20250103	131300	191539880	15550	15550	15550	15550	0
398	20250103	131200	191539880	15550	15550	15550	15550	0
399	20250103	131100	191539880	15550	15550	15550	15550	12
400	20250103	131000	191353280	15600	15600	15600	15600	0
401	20250103	130900	191353280	15600	15600	15600	15600	0
402	20250103	130800	191353280	15600	15600	15600	15600	0
403	20250103	130700	191353280	15600	15600	15600	15600	1
404	20250103	130600	191337680	15550	15550	15550	15550	0
405	20250103	130500	191337680	15550	15550	15550	15550	0
406	20250103	130400	191337680	15550	15580	15580	15550	252
407	20250103	130300	187416450	15620	15620	15620	15620	0
408	20250103	130200	187416450	15620	15620	15620	15620	0
409	20250103	130100	187416450	15620	15620	15620	15620	0
410	20250103	130000	187416450	15620	15600	15620	15580	25
411	20250103	125900	187026800	15570	15570	15570	15570	0
412	20250103	125800	187026800	15570	15570	15570	15570	0
413	20250103	125700	187026800	15570	15570	15570	15570	0
414	20250103	125600	187026800	15570	15570	15570	15570	1
415	20250103	125500	187011230	15570	15570	15570	15570	12
416	20250103	125400	186824390	15600	15600	15600	15600	1
417	20250103	125300	186808790	15560	15560	15560	15560	0
418	20250103	125200	186808790	15560	15560	15560	15560	0
419	20250103	125100	186808790	15560	15560	15560	15560	0
420	20250103	125000	186808790	15560	15560	15560	15560	0
421	20250103	124900	186808790	15560	15560	15560	15560	0
422	20250103	124800	186808790	15560	15560	15560	15560	0
423	20250103	124700	186808790	15560	15560	15560	15560	11
424	20250103	124600	186637630	15570	15570	15570	15570	1
425	20250103	124500	186622060	15560	15560	15560	15560	0
426	20250103	124400	186622060	15560	15560	15560	15560	32
427	20250103	124300	186124140	15560	15560	15560	15560	0
428	20250103	124200	186124140	15560	15560	15560	15560	8
429	20250103	124100	185999660	15620	15620	15620	15620	0
430	20250103	124000	185999660	15620	15620	15620	15620	0
431	20250103	123900	185999660	15620	15620	15620	15620	1
432	20250103	123800	185984040	15560	15560	15560	15560	0
433	20250103	123700	185984040	15560	15560	15560	15560	1
434	20250103	123600	185968480	15620	15620	15620	15620	0
435	20250103	123500	185968480	15620	15620	15620	15620	1
436	20250103	123400	185952860	15550	15550	15550	15550	1
437	20250103	123300	185937310	15550	15550	15550	15550	0
438	20250103	123200	185937310	15550	15550	15550	15550	0
439	20250103	123100	185937310	15550	15550	15550	15550	0
440	20250103	123000	185937310	15550	15550	15550	15550	0
441	20250103	122900	185937310	15550	15550	15550	15550	0
442	20250103	122800	185937310	15550	15550	15550	15550	0
443	20250103	122700	185937310	15550	15550	15550	15550	1
444	20250103	122600	185921760	15620	15620	15620	15620	236
445	20250103	122500	182235440	15620	15620	15620	15620	3
446	20250103	122400	182188580	15620	15620	15620	15620	0
447	20250103	122300	182188580	15620	15620	15620	15620	0
448	20250103	122200	182188580	15620	15610	15620	15610	16
449	20250103	122100	181938810	15530	15530	15530	15530	1
450	20250103	122000	181923280	15610	15610	15610	15610	1
451	20250103	121900	181907670	15530	15530	15530	15530	0
452	20250103	121800	181907670	15530	15530	15530	15530	1
453	20250103	121700	181892140	15520	15520	15520	15520	0
454	20250103	121600	181892140	15520	15520	15520	15520	0
455	20250103	121500	181892140	15520	15520	15520	15520	40
456	20250103	121400	181271340	15520	15540	15540	15520	3
457	20250103	121300	181224750	15550	15560	15560	15550	2
458	20250103	121200	181193640	15620	15620	15620	15620	0
459	20250103	121100	181193640	15620	15620	15620	15620	0
460	20250103	121000	181193640	15620	15620	15620	15620	0
461	20250103	120900	181193640	15620	15620	15620	15620	0
462	20250103	120800	181193640	15620	15620	15620	15620	1
463	20250103	120700	181178020	15610	15610	15610	15610	0
464	20250103	120600	181178020	15610	15610	15610	15610	0
465	20250103	120500	181178020	15610	15610	15610	15610	1
466	20250103	120400	181162410	15610	15610	15610	15610	0
467	20250103	120300	181162410	15610	15610	15610	15610	2
468	20250103	120200	181131190	15620	15620	15620	15620	0
469	20250103	120100	181131190	15620	15620	15620	15620	0
470	20250103	120000	181131190	15620	15620	15620	15620	0
471	20250103	115900	181131190	15620	15620	15620	15620	0
472	20250103	115800	181131190	15620	15610	15620	15610	2
473	20250103	115700	181099960	15510	15510	15510	15510	0
474	20250103	115600	181099960	15510	15510	15510	15510	0
475	20250103	115500	181099960	15510	15510	15510	15510	1
476	20250103	115400	181084450	15620	15620	15620	15620	0
477	20250103	115300	181084450	15620	15620	15620	15620	0
478	20250103	115200	181084450	15620	15620	15620	15620	0
479	20250103	115100	181084450	15620	15620	15620	15620	0
480	20250103	115000	181084450	15620	15620	15620	15620	0
481	20250103	114900	181084450	15620	15620	15620	15620	0
482	20250103	114800	181084450	15620	15620	15620	15620	1
483	20250103	114700	181068830	15500	15560	15560	15500	500
484	20250103	114600	173301150	15560	15560	15560	15560	29
485	20250103	114500	172849910	15640	15640	15640	15640	0
486	20250103	114400	172849910	15640	15640	15640	15640	1
487	20250103	114300	172834270	15570	15570	15570	15570	219
488	20250103	114200	169424440	15570	15570	15570	15570	0
489	20250103	114100	169424440	15570	15570	15570	15570	43
490	20250103	114000	168754930	15650	15650	15650	15650	0
491	20250103	113900	168754930	15650	15650	15650	15650	0
492	20250103	113800	168754930	15650	15650	15650	15650	1
493	20250103	113700	168739280	15650	15650	15650	15650	19
494	20250103	113600	168441930	15650	15650	15650	15650	0
495	20250103	113500	168441930	15650	15650	15650	15650	1
496	20250103	113400	168426280	15600	15580	15600	15580	104
497	20250103	113300	166804400	15570	15570	15570	15570	555
498	20250103	113200	158163050	15570	15570	15570	15570	625
499	20250103	113100	148431800	15570	15570	15570	15570	3
500	20250103	113000	148385090	15570	15570	15570	15570	5
501	20250103	112900	148307240	15570	15570	15570	15570	110
502	20250103	112800	146594540	15520	15520	15520	15520	18
503	20250103	112700	146315180	15570	15570	15570	15570	0
504	20250103	112600	146315180	15570	15570	15570	15570	2
505	20250103	112500	146284040	15570	15570	15570	15570	4
506	20250103	112400	146221760	15570	15570	15570	15570	0
507	20250103	112300	146221760	15570	15570	15570	15570	0
508	20250103	112200	146221760	15570	15570	15570	15570	35
509	20250103	112100	145676810	15520	15570	15570	15520	101
510	20250103	112000	144108800	15530	15530	15530	15530	7
511	20250103	111900	144000090	15520	15520	15520	15520	0
512	20250103	111800	144000090	15520	15520	15520	15520	0
513	20250103	111700	144000090	15520	15520	15520	15520	30
514	20250103	111600	143534490	15520	15520	15520	15520	0
515	20250103	111500	143534490	15520	15520	15520	15520	64
516	20250103	111400	142541210	15570	15570	15570	15570	1
517	20250103	111300	142525640	15570	15570	15570	15570	0
518	20250103	111200	142525640	15570	15570	15570	15570	0
519	20250103	111100	142525640	15570	15570	15570	15570	0
520	20250103	111000	142525640	15570	15570	15570	15570	2
521	20250103	110900	142494500	15570	15570	15570	15570	0
522	20250103	110800	142494500	15570	15570	15570	15570	0
523	20250103	110700	142494500	15570	15570	15570	15570	2
524	20250103	110600	142463360	15570	15570	15570	15570	0
525	20250103	110500	142463360	15570	15570	15570	15570	1
526	20250103	110400	142447790	15510	15570	15570	15510	16
527	20250103	110300	142199570	15560	15560	15560	15560	0
528	20250103	110200	142199570	15560	15560	15560	15560	117
529	20250103	110100	140379050	15560	15560	15560	15560	0
530	20250103	110000	140379050	15560	15560	15560	15560	0
531	20250103	105900	140379050	15560	15560	15560	15560	0
532	20250103	105800	140379050	15560	15560	15560	15560	0
533	20250103	105700	140379050	15560	15560	15560	15560	1
534	20250103	105600	140363490	15570	15570	15570	15570	1
535	20250103	105500	140347920	15470	15440	15470	15440	12
536	20250103	105400	140162310	15440	15440	15440	15440	0
537	20250103	105300	140162310	15440	15440	15440	15440	410
538	20250103	105200	133831910	15440	15440	15440	15440	130
539	20250103	105100	131824710	15440	15440	15440	15440	60
540	20250103	105000	130898310	15470	15450	15470	15440	203
541	20250103	104900	127762060	15470	15470	15470	15460	17
542	20250103	104800	127499180	15470	15470	15470	15470	6
543	20250103	104700	127406360	15470	15480	15480	15460	68
544	20250103	104600	126354460	15580	15580	15580	15580	0
545	20250103	104500	126354460	15580	15580	15580	15580	1
546	20250103	104400	126338880	15480	15480	15480	15480	1
547	20250103	104300	126323400	15480	15490	15490	15480	114
548	20250103	104200	124558670	15580	15580	15580	15580	0
549	20250103	104100	124558670	15580	15580	15580	15580	0
550	20250103	104000	124558670	15580	15580	15580	15580	2
551	20250103	103900	124527510	15580	15580	15580	15580	0
552	20250103	103800	124527510	15580	15580	15580	15580	2
553	20250103	103700	124496350	15580	15580	15580	15580	0
554	20250103	103600	124496350	15580	15490	15580	15490	102
555	20250103	103500	122916280	15490	15490	15490	15490	5
556	20250103	103400	122838830	15490	15490	15490	15490	0
557	20250103	103300	122838830	15490	15490	15490	15490	0
558	20250103	103200	122838830	15490	15490	15490	15490	0
559	20250103	103100	122838830	15490	15490	15490	15490	0
560	20250103	103000	122838830	15490	15490	15490	15490	120
561	20250103	102900	120980030	15490	15490	15490	15490	14
562	20250103	102800	120763170	15600	15600	15600	15600	0
563	20250103	102700	120763170	15600	15600	15600	15600	27
564	20250103	102600	120341970	15600	15580	15600	15580	210
565	20250103	102500	117067810	15580	15560	15580	15560	5
566	20250103	102400	116989990	15500	15500	15500	15500	150
567	20250103	102300	114664990	15500	15500	15500	15500	54
568	20250103	102200	113827990	15510	15510	15510	15510	0
569	20250103	102100	113827990	15510	15590	15590	15510	51
570	20250103	102000	113036900	15590	15590	15590	15590	4
571	20250103	101900	112974540	15510	15510	15510	15510	0
572	20250103	101800	112974540	15510	15580	15580	15510	215
573	20250103	101700	109625820	15580	15580	15580	15580	50
574	20250103	101600	108846820	15510	15510	15510	15510	21
575	20250103	101500	108521110	15500	15500	15500	15500	7
576	20250103	101400	108412610	15500	15500	15500	15500	3
577	20250103	101300	108366110	15490	15490	15490	15490	15
578	20250103	101200	108133760	15480	15500	15500	15480	82
579	20250103	101100	106863210	15580	15580	15580	15580	0
580	20250103	101000	106863210	15580	15580	15580	15580	0
581	20250103	100900	106863210	15580	15580	15580	15580	1
582	20250103	100800	106847630	15500	15500	15500	15500	0
583	20250103	100700	106847630	15500	15500	15500	15500	150
584	20250103	100600	104522630	15500	15500	15500	15500	5
585	20250103	100500	104445130	15500	15500	15500	15500	0
586	20250103	100400	104445130	15500	15570	15580	15500	5
587	20250103	100300	104367400	15500	15510	15510	15500	111
588	20250103	100200	102646840	15510	15540	15540	15510	224
589	20250103	100100	99171020	15590	15590	15590	15590	5
590	20250103	100000	99093070	15590	15540	15590	15540	2
591	20250103	095900	99061940	15590	15590	15590	15590	0
592	20250103	095800	99061940	15590	15590	15590	15590	1
593	20250103	095700	99046350	15540	15540	15540	15540	20
594	20250103	095600	98735550	15540	15540	15540	15540	0
595	20250103	095500	98735550	15540	15540	15540	15540	80
596	20250103	095400	97492350	15600	15600	15600	15600	0
597	20250103	095300	97492350	15600	15600	15600	15600	1
598	20250103	095200	97476750	15540	15540	15540	15540	39
599	20250103	095100	96870690	15600	15600	15600	15600	0
600	20250103	095000	96870690	15600	15600	15600	15600	10
601	20250103	094900	96714690	15540	15550	15550	15540	52
602	20250103	094800	95906540	15550	15590	15590	15550	72
603	20250103	094700	94786460	15590	15590	15590	15590	0
604	20250103	094600	94786460	15590	15590	15590	15590	12
605	20250103	094500	94599380	15590	15540	15590	15540	95
606	20250103	094400	93118530	15540	15540	15540	15540	0
607	20250103	094300	93118530	15540	15540	15540	15540	5
608	20250103	094200	93040830	15540	15540	15540	15540	10
609	20250103	094100	92885430	15540	15540	15540	15540	2
610	20250103	094000	92854350	15510	15510	15510	15510	0
611	20250103	093900	92854350	15510	15540	15540	15510	15
612	20250103	093800	92621550	15540	15540	15540	15540	6
613	20250103	093700	92528310	15540	15540	15540	15540	20
614	20250103	093600	92217510	15510	15510	15510	15510	0
615	20250103	093500	92217510	15510	15510	15510	15510	164
616	20250103	093400	89673870	15510	15510	15510	15510	40
617	20250103	093300	89053470	15510	15510	15510	15510	1
618	20250103	093200	89037960	15510	15510	15510	15510	12
619	20250103	093100	88851840	15460	15460	15460	15460	0
620	20250103	093000	88851840	15460	15440	15460	15440	186
621	20250103	092900	85978060	15440	15450	15450	15440	4
622	20250103	092800	85916290	15420	15460	15460	15420	135
623	20250103	092700	83832750	15450	15450	15450	15450	15
624	20250103	092600	83601000	15410	15430	15430	15410	659
625	20250103	092500	73444250	15460	15460	15460	15460	6
626	20250103	092400	73351490	15450	15490	15490	15450	330
627	20250103	092300	68249030	15460	15490	15490	15460	32
628	20250103	092200	67753950	15490	15530	15530	15490	114
629	20250103	092100	65986750	15510	15530	15530	15510	628
630	20250103	092000	56242520	15530	15530	15540	15530	33
631	20250103	091900	55729720	15520	15540	15540	15520	56
632	20250103	091800	54860100	15540	15620	15620	15530	50
633	20250103	091700	54081700	15620	15620	15620	15620	5
634	20250103	091600	54003600	15620	15620	15620	15620	7
635	20250103	091500	53894260	15510	15560	15560	15510	600
636	20250103	091400	44576430	15560	15560	15560	15560	20
637	20250103	091300	44265230	15550	15550	15550	15550	40
638	20250103	091200	43643230	15550	15550	15550	15550	0
639	20250103	091100	43643230	15550	15550	15550	15550	27
640	20250103	091000	43223380	15550	15650	15650	15550	263
641	20250103	090900	39113480	15650	15650	15650	15650	127
642	20250103	090800	37125930	15650	15550	15650	15550	52
643	20250103	090700	36315430	15650	15660	15670	15650	1161
644	20250103	090600	18144980	15660	15660	15660	15660	11
645	20250103	090500	17972720	15660	15660	15660	15660	155
646	20250103	090400	15545420	15660	15650	15660	15650	145
647	20250103	090300	13275800	15650	15780	15780	15650	333
648	20250103	090200	8055510	15780	15660	15780	15650	367
649	20250103	090100	2302020	15660	15660	15660	15660	101
650	20250103	090000	720360	15660	15660	15660	15660	46