KissMeData/069080/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	194900	761517370	13600	13600	13600	13600	13667
3	20250109	194800	761517370	13600	13600	13600	13600	0
4	20250109	194700	761517370	13600	13600	13600	13600	0
5	20250109	194600	761517370	13600	13600	13600	13600	0
6	20250109	194500	761517370	13600	13600	13600	13600	0
7	20250109	194400	761517370	13600	13600	13600	13600	0
8	20250109	194300	761517370	13600	13600	13600	13600	0
9	20250109	194200	761517370	13600	13600	13600	13600	0
10	20250109	194100	761517370	13600	13600	13600	13600	0
11	20250109	194000	761517370	13600	13600	13600	13600	0
12	20250109	193900	761517370	13600	13600	13600	13600	0
13	20250109	193800	761517370	13600	13600	13600	13600	0
14	20250109	193700	761517370	13600	13600	13600	13600	0
15	20250109	193600	761517370	13600	13600	13600	13600	0
16	20250109	193500	761517370	13600	13600	13600	13600	0
17	20250109	193400	761517370	13600	13600	13600	13600	0
18	20250109	193300	761517370	13600	13600	13600	13600	0
19	20250109	193200	761517370	13600	13600	13600	13600	0
20	20250109	193100	761517370	13600	13600	13600	13600	0
21	20250109	193000	761517370	13600	13600	13600	13600	0
22	20250109	192900	761517370	13600	13600	13600	13600	0
23	20250109	192800	761517370	13600	13600	13600	13600	0
24	20250109	192700	761517370	13600	13600	13600	13600	0
25	20250109	192600	761517370	13600	13600	13600	13600	0
26	20250109	192500	761517370	13600	13600	13600	13600	0
27	20250109	192400	761517370	13600	13600	13600	13600	0
28	20250109	192300	761517370	13600	13600	13600	13600	0
29	20250109	192200	761517370	13600	13600	13600	13600	0
30	20250109	192100	761517370	13600	13600	13600	13600	0
31	20250109	192000	761517370	13600	13600	13600	13600	0
32	20250109	191900	761517370	13600	13600	13600	13600	13667
33	20250109	191800	761517370	13600	13600	13600	13600	0
34	20250109	191700	761517370	13600	13600	13600	13600	0
35	20250109	191600	761517370	13600	13600	13600	13600	0
36	20250109	191500	761517370	13600	13600	13600	13600	0
37	20250109	191400	761517370	13600	13600	13600	13600	0
38	20250109	191300	761517370	13600	13600	13600	13600	0
39	20250109	191200	761517370	13600	13600	13600	13600	0
40	20250109	191100	761517370	13600	13600	13600	13600	0
41	20250109	191000	761517370	13600	13600	13600	13600	0
42	20250109	190900	761517370	13600	13600	13600	13600	0
43	20250109	190800	761517370	13600	13600	13600	13600	0
44	20250109	190700	761517370	13600	13600	13600	13600	0
45	20250109	190600	761517370	13600	13600	13600	13600	0
46	20250109	190500	761517370	13600	13600	13600	13600	0
47	20250109	190400	761517370	13600	13600	13600	13600	0
48	20250109	190300	761517370	13600	13600	13600	13600	0
49	20250109	190200	761517370	13600	13600	13600	13600	0
50	20250109	190100	761517370	13600	13600	13600	13600	0
51	20250109	190000	761517370	13600	13600	13600	13600	0
52	20250109	185900	761517370	13600	13600	13600	13600	0
53	20250109	185800	761517370	13600	13600	13600	13600	0
54	20250109	185700	761517370	13600	13600	13600	13600	0
55	20250109	185600	761517370	13600	13600	13600	13600	0
56	20250109	185500	761517370	13600	13600	13600	13600	0
57	20250109	185400	761517370	13600	13600	13600	13600	0
58	20250109	185300	761517370	13600	13600	13600	13600	0
59	20250109	185200	761517370	13600	13600	13600	13600	0
60	20250109	185100	761517370	13600	13600	13600	13600	0
61	20250109	185000	761517370	13600	13600	13600	13600	0
62	20250109	184900	761517370	13600	13600	13600	13600	13667
63	20250109	184800	761517370	13600	13600	13600	13600	0
64	20250109	184700	761517370	13600	13600	13600	13600	0
65	20250109	184600	761517370	13600	13600	13600	13600	0
66	20250109	184500	761517370	13600	13600	13600	13600	0
67	20250109	184400	761517370	13600	13600	13600	13600	0
68	20250109	184300	761517370	13600	13600	13600	13600	0
69	20250109	184200	761517370	13600	13600	13600	13600	0
70	20250109	184100	761517370	13600	13600	13600	13600	0
71	20250109	184000	761517370	13600	13600	13600	13600	0
72	20250109	183900	761517370	13600	13600	13600	13600	0
73	20250109	183800	761517370	13600	13600	13600	13600	0
74	20250109	183700	761517370	13600	13600	13600	13600	0
75	20250109	183600	761517370	13600	13600	13600	13600	0
76	20250109	183500	761517370	13600	13600	13600	13600	0
77	20250109	183400	761517370	13600	13600	13600	13600	0
78	20250109	183300	761517370	13600	13600	13600	13600	0
79	20250109	183200	761517370	13600	13600	13600	13600	0
80	20250109	183100	761517370	13600	13600	13600	13600	0
81	20250109	183000	761517370	13600	13600	13600	13600	0
82	20250109	182900	761517370	13600	13600	13600	13600	0
83	20250109	182800	761517370	13600	13600	13600	13600	0
84	20250109	182700	761517370	13600	13600	13600	13600	0
85	20250109	182600	761517370	13600	13600	13600	13600	0
86	20250109	182500	761517370	13600	13600	13600	13600	0
87	20250109	182400	761517370	13600	13600	13600	13600	0
88	20250109	182300	761517370	13600	13600	13600	13600	0
89	20250109	182200	761517370	13600	13600	13600	13600	0
90	20250109	182100	761517370	13600	13600	13600	13600	0
91	20250109	182000	761517370	13600	13600	13600	13600	0
92	20250109	181900	761517370	13600	13600	13600	13600	13667
93	20250109	181800	761517370	13600	13600	13600	13600	0
94	20250109	181700	761517370	13600	13600	13600	13600	0
95	20250109	181600	761517370	13600	13600	13600	13600	0
96	20250109	181500	761517370	13600	13600	13600	13600	0
97	20250109	181400	761517370	13600	13600	13600	13600	0
98	20250109	181300	761517370	13600	13600	13600	13600	0
99	20250109	181200	761517370	13600	13600	13600	13600	0
100	20250109	181100	761517370	13600	13600	13600	13600	0
101	20250109	181000	761517370	13600	13600	13600	13600	0
102	20250109	180900	761517370	13600	13600	13600	13600	0
103	20250109	180800	761517370	13600	13600	13600	13600	0
104	20250109	180700	761517370	13600	13600	13600	13600	0
105	20250109	180600	761517370	13600	13600	13600	13600	0
106	20250109	180500	761517370	13600	13600	13600	13600	0
107	20250109	180400	761517370	13600	13600	13600	13600	0
108	20250109	180300	761517370	13600	13600	13600	13600	0
109	20250109	180200	761517370	13600	13600	13600	13600	0
110	20250109	180100	761517370	13600	13600	13600	13600	0
111	20250109	180000	761517370	13600	13600	13600	13600	0
112	20250109	175900	761517370	13600	13600	13600	13600	0
113	20250109	175800	761517370	13600	13600	13600	13600	0
114	20250109	175700	761517370	13600	13600	13600	13600	0
115	20250109	175600	761517370	13600	13600	13600	13600	0
116	20250109	175500	761517370	13600	13600	13600	13600	0
117	20250109	175400	761517370	13600	13600	13600	13600	0
118	20250109	175300	761517370	13600	13600	13600	13600	0
119	20250109	175200	761517370	13600	13600	13600	13600	0
120	20250109	175100	761517370	13600	13600	13600	13600	0
121	20250109	175000	761517370	13600	13600	13600	13600	0
122	20250109	174900	761517370	13600	13600	13600	13600	13667
123	20250109	174800	761517370	13600	13600	13600	13600	0
124	20250109	174700	761517370	13600	13600	13600	13600	0
125	20250109	174600	761517370	13600	13600	13600	13600	0
126	20250109	174500	761517370	13600	13600	13600	13600	0
127	20250109	174400	761517370	13600	13600	13600	13600	0
128	20250109	174300	761517370	13600	13600	13600	13600	0
129	20250109	174200	761517370	13600	13600	13600	13600	0
130	20250109	174100	761517370	13600	13600	13600	13600	0
131	20250109	174000	761517370	13600	13600	13600	13600	0
132	20250109	173900	761517370	13600	13600	13600	13600	0
133	20250109	173800	761517370	13600	13600	13600	13600	0
134	20250109	173700	761517370	13600	13600	13600	13600	0
135	20250109	173600	761517370	13600	13600	13600	13600	0
136	20250109	173500	761517370	13600	13600	13600	13600	0
137	20250109	173400	761517370	13600	13600	13600	13600	0
138	20250109	173300	761517370	13600	13600	13600	13600	0
139	20250109	173200	761517370	13600	13600	13600	13600	0
140	20250109	173100	761517370	13600	13600	13600	13600	0
141	20250109	173000	761517370	13600	13600	13600	13600	0
142	20250109	172900	761517370	13600	13600	13600	13600	0
143	20250109	172800	761517370	13600	13600	13600	13600	0
144	20250109	172700	761517370	13600	13600	13600	13600	0
145	20250109	172600	761517370	13600	13600	13600	13600	0
146	20250109	172500	761517370	13600	13600	13600	13600	0
147	20250109	172400	761517370	13600	13600	13600	13600	0
148	20250109	172300	761517370	13600	13600	13600	13600	0
149	20250109	172200	761517370	13600	13600	13600	13600	0
150	20250109	172100	761517370	13600	13600	13600	13600	0
151	20250109	172000	761517370	13600	13600	13600	13600	0
152	20250109	171900	761517370	13600	13600	13600	13600	13667
153	20250109	171800	761517370	13600	13600	13600	13600	0
154	20250109	171700	761517370	13600	13600	13600	13600	0
155	20250109	171600	761517370	13600	13600	13600	13600	0
156	20250109	171500	761517370	13600	13600	13600	13600	0
157	20250109	171400	761517370	13600	13600	13600	13600	0
158	20250109	171300	761517370	13600	13600	13600	13600	0
159	20250109	171200	761517370	13600	13600	13600	13600	0
160	20250109	171100	761517370	13600	13600	13600	13600	0
161	20250109	171000	761517370	13600	13600	13600	13600	0
162	20250109	170900	761517370	13600	13600	13600	13600	0
163	20250109	170800	761517370	13600	13600	13600	13600	0
164	20250109	170700	761517370	13600	13600	13600	13600	0
165	20250109	170600	761517370	13600	13600	13600	13600	0
166	20250109	170500	761517370	13600	13600	13600	13600	0
167	20250109	170400	761517370	13600	13600	13600	13600	0
168	20250109	170300	761517370	13600	13600	13600	13600	0
169	20250109	170200	761517370	13600	13600	13600	13600	0
170	20250109	170100	761517370	13600	13600	13600	13600	0
171	20250109	170000	761517370	13600	13600	13600	13600	0
172	20250109	165900	761517370	13600	13600	13600	13600	0
173	20250109	165800	761517370	13600	13600	13600	13600	0
174	20250109	165700	761517370	13600	13600	13600	13600	0
175	20250109	165600	761517370	13600	13600	13600	13600	0
176	20250109	165500	761517370	13600	13600	13600	13600	0
177	20250109	165400	761517370	13600	13600	13600	13600	0
178	20250109	165300	761517370	13600	13600	13600	13600	0
179	20250109	165200	761517370	13600	13600	13600	13600	0
180	20250109	165100	761517370	13600	13600	13600	13600	0
181	20250109	165000	761517370	13600	13600	13600	13600	0
182	20250109	164900	761517370	13600	13600	13600	13600	13667
183	20250109	164800	761517370	13600	13600	13600	13600	0
184	20250109	164700	761517370	13600	13600	13600	13600	0
185	20250109	164600	761517370	13600	13600	13600	13600	0
186	20250109	164500	761517370	13600	13600	13600	13600	0
187	20250109	164400	761517370	13600	13600	13600	13600	0
188	20250109	164300	761517370	13600	13600	13600	13600	0
189	20250109	164200	761517370	13600	13600	13600	13600	0
190	20250109	164100	761517370	13600	13600	13600	13600	0
191	20250109	164000	761517370	13600	13600	13600	13600	0
192	20250109	163900	761517370	13600	13600	13600	13600	0
193	20250109	163800	761517370	13600	13600	13600	13600	0
194	20250109	163700	761517370	13600	13600	13600	13600	0
195	20250109	163600	761517370	13600	13600	13600	13600	0
196	20250109	163500	761517370	13600	13600	13600	13600	0
197	20250109	163400	761517370	13600	13600	13600	13600	0
198	20250109	163300	761517370	13600	13600	13600	13600	0
199	20250109	163200	761517370	13600	13600	13600	13600	0
200	20250109	163100	761517370	13600	13600	13600	13600	0
201	20250109	163000	761517370	13600	13600	13600	13600	0
202	20250109	162900	761517370	13600	13600	13600	13600	0
203	20250109	162800	761517370	13600	13600	13600	13600	0
204	20250109	162700	761517370	13600	13600	13600	13600	0
205	20250109	162600	761517370	13600	13600	13600	13600	0
206	20250109	162500	761517370	13600	13600	13600	13600	0
207	20250109	162400	761517370	13600	13600	13600	13600	0
208	20250109	162300	761517370	13600	13600	13600	13600	0
209	20250109	162200	761517370	13600	13600	13600	13600	0
210	20250109	162100	761517370	13600	13600	13600	13600	0
211	20250109	162000	761517370	13600	13600	13600	13600	0
212	20250109	161900	761517370	13600	13600	13600	13600	13667
213	20250109	161800	761517370	13600	13600	13600	13600	0
214	20250109	161700	761517370	13600	13600	13600	13600	0
215	20250109	161600	761517370	13600	13600	13600	13600	0
216	20250109	161500	761517370	13600	13600	13600	13600	0
217	20250109	161400	761517370	13600	13600	13600	13600	0
218	20250109	161300	761517370	13600	13600	13600	13600	0
219	20250109	161200	761517370	13600	13600	13600	13600	0
220	20250109	161100	761517370	13600	13600	13600	13600	0
221	20250109	161000	761517370	13600	13600	13600	13600	0
222	20250109	160900	761517370	13600	13600	13600	13600	0
223	20250109	160800	761517370	13600	13600	13600	13600	0
224	20250109	160700	761517370	13600	13600	13600	13600	0
225	20250109	160600	761517370	13600	13600	13600	13600	0
226	20250109	160500	761517370	13600	13600	13600	13600	0
227	20250109	160400	761517370	13600	13600	13600	13600	0
228	20250109	160300	761517370	13600	13600	13600	13600	0
229	20250109	160200	761517370	13600	13600	13600	13600	0
230	20250109	160100	761517370	13600	13600	13600	13600	0
231	20250109	160000	761517370	13600	13600	13600	13600	0
232	20250109	155900	761517370	13600	13600	13600	13600	0
233	20250109	155800	761517370	13600	13600	13600	13600	0
234	20250109	155700	761517370	13600	13600	13600	13600	0
235	20250109	155600	761517370	13600	13600	13600	13600	0
236	20250109	155500	761517370	13600	13600	13600	13600	0
237	20250109	155400	761517370	13600	13600	13600	13600	0
238	20250109	155300	761517370	13600	13600	13600	13600	0
239	20250109	155200	761517370	13600	13600	13600	13600	0
240	20250109	155100	761517370	13600	13600	13600	13600	0
241	20250109	155000	761517370	13600	13600	13600	13600	0
242	20250109	154900	761517370	13600	13600	13600	13600	13667
243	20250109	154800	761517370	13600	13600	13600	13600	0
244	20250109	154700	761517370	13600	13600	13600	13600	0
245	20250109	154600	761517370	13600	13600	13600	13600	0
246	20250109	154500	761517370	13600	13600	13600	13600	0
247	20250109	154400	761517370	13600	13600	13600	13600	0
248	20250109	154300	761517370	13600	13600	13600	13600	0
249	20250109	154200	761517370	13600	13600	13600	13600	0
250	20250109	154100	761517370	13600	13600	13600	13600	0
251	20250109	154000	761517370	13600	13600	13600	13600	0
252	20250109	153900	761517370	13600	13600	13600	13600	0
253	20250109	153800	761517370	13600	13600	13600	13600	0
254	20250109	153700	761517370	13600	13600	13600	13600	0
255	20250109	153600	761517370	13600	13600	13600	13600	0
256	20250109	153500	761517370	13600	13600	13600	13600	0
257	20250109	153400	761517370	13600	13600	13600	13600	0
258	20250109	153300	761517370	13600	13600	13600	13600	0
259	20250109	153200	761517370	13600	13600	13600	13600	0
260	20250109	153100	761517370	13600	13600	13600	13600	0
261	20250109	153000	761517370	13600	13600	13600	13600	13667
262	20250109	152900	575646170	13660	13660	13660	13660	0
263	20250109	152800	575646170	13660	13660	13660	13660	0
264	20250109	152700	575646170	13660	13660	13660	13660	0
265	20250109	152600	575646170	13660	13660	13660	13660	0
266	20250109	152500	575646170	13660	13660	13660	13660	0
267	20250109	152400	575646170	13660	13660	13660	13660	0
268	20250109	152300	575646170	13660	13660	13660	13660	0
269	20250109	152200	575646170	13660	13660	13660	13660	0
270	20250109	152100	575646170	13660	13660	13660	13660	0
271	20250109	152000	575646170	13660	13660	13660	13660	0
272	20250109	151900	575646170	13660	13650	13670	13650	17
273	20250109	151800	575413970	13650	13660	13660	13650	141
274	20250109	151700	573488420	13660	13650	13660	13640	113
275	20250109	151600	571945920	13640	13640	13650	13640	23
276	20250109	151500	571632180	13640	13640	13640	13640	248
277	20250109	151400	568249460	13640	13660	13660	13640	1456
278	20250109	151300	548377170	13660	13660	13660	13660	31
279	20250109	151200	547953710	13660	13670	13670	13660	118
280	20250109	151100	546340920	13670	13670	13670	13670	30
281	20250109	151000	545930820	13670	13680	13680	13670	427
282	20250109	150900	540089620	13680	13680	13690	13680	232
283	20250109	150800	536915850	13680	13680	13690	13680	108
284	20250109	150700	535438030	13680	13680	13690	13680	57
285	20250109	150600	534658060	13680	13670	13680	13670	28
286	20250109	150500	534275140	13670	13680	13690	13670	26
287	20250109	150400	533919550	13670	13680	13710	13670	130
288	20250109	150300	532142160	13680	13700	13700	13680	25
289	20250109	150200	531800140	13680	13690	13690	13670	125
290	20250109	150100	530089840	13690	13720	13720	13690	77
291	20250109	150000	529034980	13720	13710	13730	13710	30
292	20250109	145900	528623390	13710	13720	13750	13710	115
293	20250109	145800	527044140	13720	13720	13720	13710	242
294	20250109	145700	523724240	13710	13720	13720	13710	57
295	20250109	145600	522942660	13710	13720	13720	13710	41
296	20250109	145500	522380430	13710	13720	13720	13710	91
297	20250109	145400	521132700	13710	13710	13710	13710	41
298	20250109	145300	520570590	13710	13710	13710	13710	33
299	20250109	145200	520118160	13700	13710	13710	13700	25
300	20250109	145100	519775500	13700	13710	13720	13700	45
301	20250109	145000	519158640	13700	13700	13700	13700	55
302	20250109	144900	518405140	13690	13710	13710	13690	37
303	20250109	144800	517898340	13700	13700	13700	13700	27
304	20250109	144700	517528440	13690	13700	13700	13690	41
305	20250109	144600	516966900	13690	13700	13700	13690	35
306	20250109	144500	516487450	13690	13700	13700	13690	40
307	20250109	144400	515939740	13690	13690	13700	13680	40
308	20250109	144300	515392380	13680	13680	13680	13680	36
309	20250109	144200	514899900	13660	13690	13690	13660	43
310	20250109	144100	514311960	13680	13670	13680	13670	28
311	20250109	144000	513929190	13660	13710	13710	13660	40
312	20250109	143900	513381840	13690	13690	13690	13690	36
313	20250109	143800	512889000	13670	13680	13710	13660	73
314	20250109	143700	511891190	13660	13670	13670	13650	53
315	20250109	143600	511167040	13650	13670	13670	13650	43
316	20250109	143500	510579770	13650	13700	13700	13650	42
317	20250109	143400	510005100	13680	13670	13710	13650	30
318	20250109	143300	509594990	13660	13670	13670	13660	28
319	20250109	143200	509212400	13660	13680	13680	13660	69
320	20250109	143100	508269210	13670	13670	13690	13660	282
321	20250109	143000	504411390	13660	13670	13670	13660	26
322	20250109	142900	504056110	13660	13660	13660	13660	32
323	20250109	142800	503618990	13660	13660	13660	13660	32
324	20250109	142700	503181870	13660	13660	13660	13660	298
325	20250109	142600	499111190	13640	13650	13650	13640	310
326	20250109	142500	494881400	13650	13650	13660	13650	52
327	20250109	142400	494171370	13650	13650	13660	13650	38
328	20250109	142300	493652570	13650	13650	13650	13650	32
329	20250109	142200	493215770	13650	13650	13650	13650	27
330	20250109	142100	492847220	13650	13650	13650	13650	13
331	20250109	142000	492669770	13660	13650	13660	13650	92
332	20250109	141900	491413710	13650	13650	13650	13650	26
333	20250109	141800	491058810	13650	13650	13650	13650	38
334	20250109	141700	490540110	13650	13650	13650	13650	18
335	20250109	141600	490294410	13650	13650	13650	13650	26
336	20250109	141500	489939510	13650	13670	13670	13650	175
337	20250109	141400	487547640	13670	13670	13690	13670	94
338	20250109	141300	486262600	13650	13650	13670	13650	19
339	20250109	141200	486003210	13650	13650	13650	13650	29
340	20250109	141100	485607360	13650	13650	13670	13650	55
341	20250109	141000	484856100	13660	13650	13670	13650	47
342	20250109	140900	484213900	13650	13650	13650	13650	35
343	20250109	140800	483736150	13650	13650	13650	13650	93
344	20250109	140700	482466700	13660	13650	13670	13650	58
345	20250109	140600	481674180	13650	13660	13690	13650	52
346	20250109	140500	480963570	13660	13650	13660	13650	19
347	20250109	140400	480704160	13660	13660	13660	13650	102
348	20250109	140300	479310930	13660	13670	13670	13660	69
349	20250109	140200	478368090	13660	13660	13660	13660	17
350	20250109	140100	478135870	13660	13660	13660	13660	28
351	20250109	140000	477753390	13660	13680	13680	13660	82
352	20250109	135900	476632100	13690	13690	13690	13690	0
353	20250109	135800	476632100	13690	13690	13690	13690	15
354	20250109	135700	476426750	13680	13680	13680	13680	21
355	20250109	135600	476139470	13680	13680	13680	13680	0
356	20250109	135500	476139470	13680	13670	13680	13670	2
357	20250109	135400	476112120	13670	13670	13670	13670	12
358	20250109	135300	475948080	13680	13670	13680	13670	2
359	20250109	135200	475920730	13670	13670	13670	13670	0
360	20250109	135100	475920730	13670	13670	13670	13670	0
361	20250109	135000	475920730	13670	13670	13670	13670	0
362	20250109	134900	475920730	13670	13670	13670	13670	31
363	20250109	134800	475496960	13680	13680	13680	13680	0
364	20250109	134700	475496960	13680	13680	13680	13680	0
365	20250109	134600	475496960	13680	13680	13680	13680	0
366	20250109	134500	475496960	13680	13680	13680	13680	0
367	20250109	134400	475496960	13680	13680	13680	13680	0
368	20250109	134300	475496960	13680	13680	13680	13680	0
369	20250109	134200	475496960	13680	13680	13680	13680	0
370	20250109	134100	475496960	13680	13680	13680	13680	0
371	20250109	134000	475496960	13680	13670	13680	13660	3
372	20250109	133900	475455950	13680	13680	13680	13680	37
373	20250109	133800	474949790	13680	13680	13680	13680	21
374	20250109	133700	474662510	13670	13660	13670	13660	91
375	20250109	133600	473418980	13650	13650	13650	13650	137
376	20250109	133500	471548930	13650	13650	13650	13650	70
377	20250109	133400	470593430	13650	13650	13650	13650	46
378	20250109	133300	469965530	13640	13640	13640	13640	0
379	20250109	133200	469965530	13640	13640	13650	13640	69
380	20250109	133100	469024270	13640	13640	13640	13640	18
381	20250109	133000	468778750	13640	13640	13640	13640	0
382	20250109	132900	468778750	13640	13640	13640	13640	35
383	20250109	132800	468301350	13640	13640	13640	13640	0
384	20250109	132700	468301350	13640	13650	13650	13640	196
385	20250109	132600	465626090	13660	13660	13660	13660	39
386	20250109	132500	465093350	13670	13670	13670	13670	0
387	20250109	132400	465093350	13670	13670	13670	13670	0
388	20250109	132300	465093350	13670	13670	13670	13670	0
389	20250109	132200	465093350	13670	13670	13670	13670	0
390	20250109	132100	465093350	13670	13670	13670	13670	2
391	20250109	132000	465066010	13680	13680	13680	13680	0
392	20250109	131900	465066010	13680	13680	13680	13670	24
393	20250109	131800	464737700	13690	13670	13690	13670	264
394	20250109	131700	461126480	13670	13670	13670	13670	2
395	20250109	131600	461099140	13670	13670	13670	13670	0
396	20250109	131500	461099140	13670	13660	13670	13660	36
397	20250109	131400	460607370	13660	13660	13660	13660	4
398	20250109	131300	460552730	13650	13650	13650	13650	51
399	20250109	131200	459856580	13650	13650	13650	13650	0
400	20250109	131100	459856580	13650	13650	13650	13650	0
401	20250109	131000	459856580	13650	13650	13650	13650	0
402	20250109	130900	459856580	13650	13650	13650	13650	311
403	20250109	130800	455611430	13650	13650	13650	13650	20
404	20250109	130700	455338430	13650	13650	13650	13650	0
405	20250109	130600	455338430	13650	13650	13650	13650	46
406	20250109	130500	454710530	13650	13650	13650	13650	5
407	20250109	130400	454642280	13650	13650	13650	13650	0
408	20250109	130300	454642280	13650	13650	13650	13650	0
409	20250109	130200	454642280	13650	13670	13670	13650	2187
410	20250109	130100	424778190	13670	13670	13670	13670	0
411	20250109	130000	424778190	13670	13670	13670	13670	18
412	20250109	125900	424532130	13670	13670	13670	13670	0
413	20250109	125800	424532130	13670	13670	13670	13670	0
414	20250109	125700	424532130	13670	13670	13670	13670	0
415	20250109	125600	424532130	13670	13670	13670	13670	129
416	20250109	125500	422768700	13680	13680	13680	13680	295
417	20250109	125400	418733100	13680	13680	13680	13680	1
418	20250109	125300	418719420	13690	13690	13690	13690	0
419	20250109	125200	418719420	13690	13690	13690	13690	10
420	20250109	125100	418582520	13680	13680	13680	13680	0
421	20250109	125000	418582520	13680	13690	13690	13680	170
422	20250109	124900	416256720	13690	13700	13710	13690	75
423	20250109	124800	415229740	13700	13700	13700	13700	0
424	20250109	124700	415229740	13700	13700	13700	13700	21
425	20250109	124600	414942040	13700	13700	13700	13700	0
426	20250109	124500	414942040	13700	13700	13700	13700	51
427	20250109	124400	414243340	13700	13700	13700	13700	50
428	20250109	124300	413558340	13700	13700	13700	13700	4
429	20250109	124200	413503540	13700	13700	13700	13700	0
430	20250109	124100	413503540	13700	13700	13700	13700	37
431	20250109	124000	412996640	13710	13710	13710	13710	0
432	20250109	123900	412996640	13710	13700	13710	13700	3
433	20250109	123800	412955530	13700	13700	13700	13700	1
434	20250109	123700	412941830	13700	13700	13700	13700	0
435	20250109	123600	412941830	13700	13700	13700	13690	6
436	20250109	123500	412859660	13690	13690	13710	13680	60
437	20250109	123400	412038730	13700	13700	13700	13700	100
438	20250109	123300	410668730	13720	13710	13720	13710	101
439	20250109	123200	409284010	13700	13710	13710	13700	5
440	20250109	123100	409215470	13700	13700	13700	13700	33
441	20250109	123000	408763370	13710	13710	13710	13710	100
442	20250109	122900	407392370	13720	13720	13720	13720	0
443	20250109	122800	407392370	13720	13720	13720	13720	0
444	20250109	122700	407392370	13720	13720	13720	13720	0
445	20250109	122600	407392370	13720	13720	13720	13720	2
446	20250109	122500	407364930	13720	13720	13720	13720	13
447	20250109	122400	407186570	13710	13720	13720	13710	350
448	20250109	122300	402386960	13730	13710	13730	13710	21
449	20250109	122200	402099030	13710	13710	13710	13710	108
450	20250109	122100	400618350	13700	13700	13700	13700	1
451	20250109	122000	400604650	13690	13690	13690	13690	0
452	20250109	121900	400604650	13690	13690	13690	13690	0
453	20250109	121800	400604650	13690	13690	13690	13690	17
454	20250109	121700	400371920	13700	13700	13700	13700	0
455	20250109	121600	400371920	13700	13720	13720	13700	317
456	20250109	121500	396028430	13720	13720	13720	13720	26
457	20250109	121400	395671710	13730	13730	13730	13730	0
458	20250109	121300	395671710	13730	13730	13730	13730	0
459	20250109	121200	395671710	13730	13710	13730	13710	2
460	20250109	121100	395644270	13710	13710	13710	13710	15
461	20250109	121000	395438620	13710	13720	13720	13710	70
462	20250109	120900	394478490	13710	13700	13710	13700	51
463	20250109	120800	393779630	13690	13690	13690	13690	0
464	20250109	120700	393779630	13690	13690	13690	13690	0
465	20250109	120600	393779630	13690	13680	13690	13680	70
466	20250109	120500	392822020	13680	13680	13680	13680	4
467	20250109	120400	392767300	13680	13680	13680	13680	0
468	20250109	120300	392767300	13680	13680	13680	13680	0
469	20250109	120200	392767300	13680	13680	13680	13680	0
470	20250109	120100	392767300	13680	13680	13680	13680	0
471	20250109	120000	392767300	13680	13680	13680	13680	1
472	20250109	115900	392753620	13680	13680	13680	13680	0
473	20250109	115800	392753620	13680	13680	13680	13680	1
474	20250109	115700	392739940	13680	13680	13680	13680	0
475	20250109	115600	392739940	13680	13680	13680	13680	0
476	20250109	115500	392739940	13680	13680	13680	13680	0
477	20250109	115400	392739940	13680	13680	13680	13680	0
478	20250109	115300	392739940	13680	13680	13680	13680	0
479	20250109	115200	392739940	13680	13680	13680	13680	0
480	20250109	115100	392739940	13680	13680	13680	13680	5
481	20250109	115000	392671540	13680	13680	13680	13680	0
482	20250109	114900	392671540	13680	13680	13680	13680	0
483	20250109	114800	392671540	13680	13680	13680	13680	0
484	20250109	114700	392671540	13680	13680	13680	13680	2
485	20250109	114600	392644180	13700	13700	13700	13700	0
486	20250109	114500	392644180	13700	13680	13710	13680	158
487	20250109	114400	390479830	13670	13670	13670	13670	12
488	20250109	114300	390315790	13660	13660	13660	13660	0
489	20250109	114200	390315790	13660	13660	13660	13660	28
490	20250109	114100	389933310	13660	13660	13660	13660	0
491	20250109	114000	389933310	13660	13660	13660	13640	252
492	20250109	113900	386493290	13660	13660	13660	13660	67
493	20250109	113800	385578070	13670	13670	13670	13670	0
494	20250109	113700	385578070	13670	13670	13670	13670	90
495	20250109	113600	384347770	13680	13680	13680	13680	0
496	20250109	113500	384347770	13680	13670	13680	13670	47
497	20250109	113400	383705270	13670	13690	13690	13670	110
498	20250109	113300	382200770	13690	13690	13710	13690	6
499	20250109	113200	382118580	13700	13700	13700	13700	0
500	20250109	113100	382118580	13700	13700	13720	13700	1097
501	20250109	113000	367088720	13690	13660	13690	13660	283
502	20250109	112900	363217580	13660	13650	13660	13650	30
503	20250109	112800	362807810	13650	13650	13650	13650	0
504	20250109	112700	362807810	13650	13650	13650	13650	77
505	20250109	112600	361756760	13650	13650	13650	13650	0
506	20250109	112500	361756760	13650	13650	13650	13650	0
507	20250109	112400	361756760	13650	13650	13650	13650	6
508	20250109	112300	361674860	13650	13650	13650	13650	0
509	20250109	112200	361674860	13650	13650	13650	13650	12
510	20250109	112100	361511060	13650	13650	13650	13650	85
511	20250109	112000	360350810	13640	13640	13640	13640	193
512	20250109	111900	357718290	13650	13650	13650	13650	262
513	20250109	111800	354141990	13660	13660	13660	13660	71
514	20250109	111700	353172130	13660	13660	13660	13660	17
515	20250109	111600	352939910	13670	13670	13670	13670	0
516	20250109	111500	352939910	13670	13670	13670	13670	0
517	20250109	111400	352939910	13670	13670	13670	13670	11
518	20250109	111300	352789540	13660	13660	13660	13660	3
519	20250109	111200	352748560	13660	13660	13660	13660	0
520	20250109	111100	352748560	13660	13660	13660	13660	0
521	20250109	111000	352748560	13660	13660	13660	13660	17
522	20250109	110900	352516340	13670	13660	13670	13660	9
523	20250109	110800	352393360	13660	13660	13660	13660	122
524	20250109	110700	350726840	13680	13680	13680	13680	0
525	20250109	110600	350726840	13680	13670	13680	13670	115
526	20250109	110500	349154780	13680	13680	13680	13680	1
527	20250109	110400	349141100	13670	13680	13680	13670	21
528	20250109	110300	348854000	13680	13690	13690	13680	179
529	20250109	110200	346404190	13700	13700	13700	13700	1
530	20250109	110100	346390490	13690	13690	13690	13690	3
531	20250109	110000	346349420	13690	13700	13700	13690	109
532	20250109	105900	344857200	13690	13690	13690	13690	12
533	20250109	105800	344692920	13690	13690	13690	13690	62
534	20250109	105700	343844140	13690	13690	13690	13690	5
535	20250109	105600	343775690	13690	13670	13690	13670	36
536	20250109	105500	343283550	13660	13660	13660	13660	0
537	20250109	105400	343283550	13660	13660	13660	13660	0
538	20250109	105300	343283550	13660	13660	13660	13660	0
539	20250109	105200	343283550	13660	13660	13660	13660	0
540	20250109	105100	343283550	13660	13660	13660	13660	0
541	20250109	105000	343283550	13660	13670	13670	13660	14
542	20250109	104900	343092210	13670	13660	13670	13660	4
543	20250109	104800	343037540	13660	13660	13660	13660	11
544	20250109	104700	342887280	13660	13660	13660	13660	0
545	20250109	104600	342887280	13660	13660	13660	13660	21
546	20250109	104500	342600420	13660	13660	13660	13660	0
547	20250109	104400	342600420	13660	13660	13660	13660	2
548	20250109	104300	342573100	13660	13660	13660	13660	3
549	20250109	104200	342532120	13670	13670	13670	13670	1
550	20250109	104100	342518450	13670	13670	13670	13660	3
551	20250109	104000	342477450	13660	13660	13660	13660	51
552	20250109	103900	341780790	13650	13660	13660	13650	88
553	20250109	103800	340579540	13660	13670	13670	13660	188
554	20250109	103700	338011440	13660	13670	13670	13660	24
555	20250109	103600	337683590	13660	13660	13660	13660	0
556	20250109	103500	337683590	13660	13660	13660	13660	6
557	20250109	103400	337601630	13660	13690	13690	13660	130
558	20250109	103300	335825730	13670	13680	13690	13670	7
559	20250109	103200	335729960	13670	13660	13670	13660	4
560	20250109	103100	335675300	13690	13670	13700	13670	195
561	20250109	103000	333005750	13680	13660	13680	13660	152
562	20250109	102900	330929410	13650	13650	13650	13650	5
563	20250109	102800	330861160	13670	13670	13670	13670	3
564	20250109	102700	330820150	13650	13650	13680	13640	420
565	20250109	102600	325084670	13650	13680	13680	13650	100
566	20250109	102500	323718530	13670	13690	13690	13650	997
567	20250109	102400	310101420	13680	13700	13710	13650	511
568	20250109	102300	303108960	13700	13700	13700	13700	0
569	20250109	102200	303108960	13700	13700	13700	13700	3
570	20250109	102100	303067860	13700	13700	13700	13700	2
571	20250109	102000	303040460	13700	13700	13720	13700	243
572	20250109	101900	299709900	13700	13690	13700	13690	22
573	20250109	101800	299408620	13680	13700	13700	13650	1480
574	20250109	101700	279183790	13700	13710	13710	13700	92
575	20250109	101600	277923090	13710	13710	13710	13710	3
576	20250109	101500	277881960	13710	13720	13720	13710	124
577	20250109	101400	276180830	13720	13720	13720	13720	0
578	20250109	101300	276180830	13720	13720	13720	13720	4
579	20250109	101200	276125950	13720	13720	13720	13720	0
580	20250109	101100	276125950	13720	13720	13720	13720	0
581	20250109	101000	276125950	13720	13720	13720	13720	0
582	20250109	100900	276125950	13720	13680	13730	13680	97
583	20250109	100800	274796490	13680	13680	13680	13680	8
584	20250109	100700	274687050	13680	13680	13680	13670	171
585	20250109	100600	272348840	13680	13680	13680	13680	2
586	20250109	100500	272321480	13670	13670	13670	13670	127
587	20250109	100400	270585390	13680	13680	13680	13680	59
588	20250109	100300	269778270	13680	13680	13680	13680	8
589	20250109	100200	269668830	13680	13680	13680	13680	10
590	20250109	100100	269532030	13680	13680	13680	13680	18
591	20250109	100000	269285790	13680	13680	13700	13680	172
592	20250109	095900	266932680	13690	13700	13700	13690	5
593	20250109	095800	266864220	13700	13710	13710	13700	18
594	20250109	095700	266617550	13720	13720	13720	13720	0
595	20250109	095600	266617550	13720	13720	13720	13720	0
596	20250109	095500	266617550	13720	13720	13720	13720	0
597	20250109	095400	266617550	13720	13720	13720	13720	39
598	20250109	095300	266082470	13730	13730	13730	13730	59
599	20250109	095200	265272400	13730	13730	13740	13730	17
600	20250109	095100	265038970	13740	13730	13740	13730	43
601	20250109	095000	264448560	13730	13740	13750	13730	69
602	20250109	094900	263501140	13740	13750	13750	13740	111
603	20250109	094800	261975990	13750	13740	13750	13740	9
604	20250109	094700	261852290	13730	13730	13730	13730	5
605	20250109	094600	261783640	13730	13730	13730	13730	2
606	20250109	094500	261756180	13750	13710	13750	13710	29
607	20250109	094400	261358260	13710	13700	13720	13700	139
608	20250109	094300	259453780	13700	13700	13700	13690	21
609	20250109	094200	259166100	13700	13660	13740	13660	634
610	20250109	094100	250500670	13660	13660	13660	13660	12
611	20250109	094000	250336750	13660	13660	13660	13660	0
612	20250109	093900	250336750	13660	13660	13660	13660	1
613	20250109	093800	250323090	13650	13640	13650	13640	14
614	20250109	093700	250132010	13640	13640	13640	13640	11
615	20250109	093600	249981970	13640	13640	13640	13640	98
616	20250109	093500	248645250	13650	13650	13650	13650	0
617	20250109	093400	248645250	13650	13650	13650	13650	0
618	20250109	093300	248645250	13650	13650	13650	13650	0
619	20250109	093200	248645250	13650	13630	13650	13630	11
620	20250109	093100	248495130	13630	13620	13630	13620	3042
621	20250109	093000	207061880	13630	13630	13630	13630	79
622	20250109	092900	205985110	13630	13630	13640	13630	505
623	20250109	092800	199101860	13640	13640	13640	13640	0
624	20250109	092700	199101860	13640	13640	13640	13640	4
625	20250109	092600	199047300	13640	13640	13640	13640	757
626	20250109	092500	188721820	13640	13640	13640	13640	740
627	20250109	092400	178628220	13650	13660	13660	13650	21
628	20250109	092300	178341550	13660	13650	13660	13650	1006
629	20250109	092200	164609590	13650	13670	13670	13650	1003
630	20250109	092100	150915080	13680	13660	13680	13660	169
631	20250109	092000	148604370	13650	13630	13650	13630	2383
632	20250109	091900	116116800	13640	13650	13660	13640	44
633	20250109	091800	115516070	13660	13660	13660	13630	1174
634	20250109	091700	99506000	13680	13680	13680	13680	0
635	20250109	091600	99506000	13680	13660	13680	13660	2
636	20250109	091500	99478660	13660	13650	13680	13640	777
637	20250109	091400	88865400	13650	13670	13670	13650	6
638	20250109	091300	88783440	13640	13690	13690	13640	32
639	20250109	091200	88345830	13690	13690	13690	13690	36
640	20250109	091100	87852990	13690	13690	13690	13690	12
641	20250109	091000	87688710	13680	13660	13680	13660	54
642	20250109	090900	86950330	13640	13640	13640	13640	500
643	20250109	090800	80130330	13630	13640	13640	13630	277
644	20250109	090700	76353810	13640	13670	13670	13640	225
645	20250109	090600	73282360	13680	13680	13680	13680	0
646	20250109	090500	73282360	13680	13690	13690	13680	12
647	20250109	090400	73118130	13690	13630	13690	13630	170
648	20250109	090300	70798070	13640	13680	13680	13640	3124
649	20250109	090200	28115570	13680	13670	13780	13660	483
650	20250109	090100	21507870	13680	13740	13740	13670	205
651	20250109	090000	18700000	13750	13750	13750	13750	1360