KissMeData/272550/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	210200	501535400	15870	15870	15870	15870	255
3	20250106	210100	501535400	15870	15870	15870	15870	0
4	20250106	210000	501535400	15870	15870	15870	15870	0
5	20250106	205900	501535400	15870	15870	15870	15870	0
6	20250106	205800	501535400	15870	15870	15870	15870	0
7	20250106	205700	501535400	15870	15870	15870	15870	0
8	20250106	205600	501535400	15870	15870	15870	15870	0
9	20250106	205500	501535400	15870	15870	15870	15870	0
10	20250106	205400	501535400	15870	15870	15870	15870	0
11	20250106	205300	501535400	15870	15870	15870	15870	0
12	20250106	205200	501535400	15870	15870	15870	15870	0
13	20250106	205100	501535400	15870	15870	15870	15870	0
14	20250106	205000	501535400	15870	15870	15870	15870	0
15	20250106	204900	501535400	15870	15870	15870	15870	0
16	20250106	204800	501535400	15870	15870	15870	15870	0
17	20250106	204700	501535400	15870	15870	15870	15870	0
18	20250106	204600	501535400	15870	15870	15870	15870	0
19	20250106	204500	501535400	15870	15870	15870	15870	0
20	20250106	204400	501535400	15870	15870	15870	15870	0
21	20250106	204300	501535400	15870	15870	15870	15870	0
22	20250106	204200	501535400	15870	15870	15870	15870	0
23	20250106	204100	501535400	15870	15870	15870	15870	0
24	20250106	204000	501535400	15870	15870	15870	15870	0
25	20250106	203900	501535400	15870	15870	15870	15870	0
26	20250106	203800	501535400	15870	15870	15870	15870	0
27	20250106	203700	501535400	15870	15870	15870	15870	0
28	20250106	203600	501535400	15870	15870	15870	15870	0
29	20250106	203500	501535400	15870	15870	15870	15870	0
30	20250106	203400	501535400	15870	15870	15870	15870	0
31	20250106	203300	501535400	15870	15870	15870	15870	0
32	20250106	203200	501535400	15870	15870	15870	15870	255
33	20250106	203100	501535400	15870	15870	15870	15870	0
34	20250106	203000	501535400	15870	15870	15870	15870	0
35	20250106	202900	501535400	15870	15870	15870	15870	0
36	20250106	202800	501535400	15870	15870	15870	15870	0
37	20250106	202700	501535400	15870	15870	15870	15870	0
38	20250106	202600	501535400	15870	15870	15870	15870	0
39	20250106	202500	501535400	15870	15870	15870	15870	0
40	20250106	202400	501535400	15870	15870	15870	15870	0
41	20250106	202300	501535400	15870	15870	15870	15870	0
42	20250106	202200	501535400	15870	15870	15870	15870	0
43	20250106	202100	501535400	15870	15870	15870	15870	0
44	20250106	202000	501535400	15870	15870	15870	15870	0
45	20250106	201900	501535400	15870	15870	15870	15870	0
46	20250106	201800	501535400	15870	15870	15870	15870	0
47	20250106	201700	501535400	15870	15870	15870	15870	0
48	20250106	201600	501535400	15870	15870	15870	15870	0
49	20250106	201500	501535400	15870	15870	15870	15870	0
50	20250106	201400	501535400	15870	15870	15870	15870	0
51	20250106	201300	501535400	15870	15870	15870	15870	0
52	20250106	201200	501535400	15870	15870	15870	15870	0
53	20250106	201100	501535400	15870	15870	15870	15870	0
54	20250106	201000	501535400	15870	15870	15870	15870	0
55	20250106	200900	501535400	15870	15870	15870	15870	0
56	20250106	200800	501535400	15870	15870	15870	15870	0
57	20250106	200700	501535400	15870	15870	15870	15870	0
58	20250106	200600	501535400	15870	15870	15870	15870	0
59	20250106	200500	501535400	15870	15870	15870	15870	0
60	20250106	200400	501535400	15870	15870	15870	15870	0
61	20250106	200300	501535400	15870	15870	15870	15870	0
62	20250106	200200	501535400	15870	15870	15870	15870	255
63	20250106	200100	501535400	15870	15870	15870	15870	0
64	20250106	200000	501535400	15870	15870	15870	15870	0
65	20250106	195900	501535400	15870	15870	15870	15870	0
66	20250106	195800	501535400	15870	15870	15870	15870	0
67	20250106	195700	501535400	15870	15870	15870	15870	0
68	20250106	195600	501535400	15870	15870	15870	15870	0
69	20250106	195500	501535400	15870	15870	15870	15870	0
70	20250106	195400	501535400	15870	15870	15870	15870	0
71	20250106	195300	501535400	15870	15870	15870	15870	0
72	20250106	195200	501535400	15870	15870	15870	15870	0
73	20250106	195100	501535400	15870	15870	15870	15870	0
74	20250106	195000	501535400	15870	15870	15870	15870	0
75	20250106	194900	501535400	15870	15870	15870	15870	0
76	20250106	194800	501535400	15870	15870	15870	15870	0
77	20250106	194700	501535400	15870	15870	15870	15870	0
78	20250106	194600	501535400	15870	15870	15870	15870	0
79	20250106	194500	501535400	15870	15870	15870	15870	0
80	20250106	194400	501535400	15870	15870	15870	15870	0
81	20250106	194300	501535400	15870	15870	15870	15870	0
82	20250106	194200	501535400	15870	15870	15870	15870	0
83	20250106	194100	501535400	15870	15870	15870	15870	0
84	20250106	194000	501535400	15870	15870	15870	15870	0
85	20250106	193900	501535400	15870	15870	15870	15870	0
86	20250106	193800	501535400	15870	15870	15870	15870	0
87	20250106	193700	501535400	15870	15870	15870	15870	0
88	20250106	193600	501535400	15870	15870	15870	15870	0
89	20250106	193500	501535400	15870	15870	15870	15870	0
90	20250106	193400	501535400	15870	15870	15870	15870	0
91	20250106	193300	501535400	15870	15870	15870	15870	0
92	20250106	193200	501535400	15870	15870	15870	15870	255
93	20250106	193100	501535400	15870	15870	15870	15870	0
94	20250106	193000	501535400	15870	15870	15870	15870	0
95	20250106	192900	501535400	15870	15870	15870	15870	0
96	20250106	192800	501535400	15870	15870	15870	15870	0
97	20250106	192700	501535400	15870	15870	15870	15870	0
98	20250106	192600	501535400	15870	15870	15870	15870	0
99	20250106	192500	501535400	15870	15870	15870	15870	0
100	20250106	192400	501535400	15870	15870	15870	15870	0
101	20250106	192300	501535400	15870	15870	15870	15870	0
102	20250106	192200	501535400	15870	15870	15870	15870	0
103	20250106	192100	501535400	15870	15870	15870	15870	0
104	20250106	192000	501535400	15870	15870	15870	15870	0
105	20250106	191900	501535400	15870	15870	15870	15870	0
106	20250106	191800	501535400	15870	15870	15870	15870	0
107	20250106	191700	501535400	15870	15870	15870	15870	0
108	20250106	191600	501535400	15870	15870	15870	15870	0
109	20250106	191500	501535400	15870	15870	15870	15870	0
110	20250106	191400	501535400	15870	15870	15870	15870	0
111	20250106	191300	501535400	15870	15870	15870	15870	0
112	20250106	191200	501535400	15870	15870	15870	15870	0
113	20250106	191100	501535400	15870	15870	15870	15870	0
114	20250106	191000	501535400	15870	15870	15870	15870	0
115	20250106	190900	501535400	15870	15870	15870	15870	0
116	20250106	190800	501535400	15870	15870	15870	15870	0
117	20250106	190700	501535400	15870	15870	15870	15870	0
118	20250106	190600	501535400	15870	15870	15870	15870	0
119	20250106	190500	501535400	15870	15870	15870	15870	0
120	20250106	190400	501535400	15870	15870	15870	15870	0
121	20250106	190300	501535400	15870	15870	15870	15870	0
122	20250106	190200	501535400	15870	15870	15870	15870	255
123	20250106	190100	501535400	15870	15870	15870	15870	0
124	20250106	190000	501535400	15870	15870	15870	15870	0
125	20250106	185900	501535400	15870	15870	15870	15870	0
126	20250106	185800	501535400	15870	15870	15870	15870	0
127	20250106	185700	501535400	15870	15870	15870	15870	0
128	20250106	185600	501535400	15870	15870	15870	15870	0
129	20250106	185500	501535400	15870	15870	15870	15870	0
130	20250106	185400	501535400	15870	15870	15870	15870	0
131	20250106	185300	501535400	15870	15870	15870	15870	0
132	20250106	185200	501535400	15870	15870	15870	15870	0
133	20250106	185100	501535400	15870	15870	15870	15870	0
134	20250106	185000	501535400	15870	15870	15870	15870	0
135	20250106	184900	501535400	15870	15870	15870	15870	0
136	20250106	184800	501535400	15870	15870	15870	15870	0
137	20250106	184700	501535400	15870	15870	15870	15870	0
138	20250106	184600	501535400	15870	15870	15870	15870	0
139	20250106	184500	501535400	15870	15870	15870	15870	0
140	20250106	184400	501535400	15870	15870	15870	15870	0
141	20250106	184300	501535400	15870	15870	15870	15870	0
142	20250106	184200	501535400	15870	15870	15870	15870	0
143	20250106	184100	501535400	15870	15870	15870	15870	0
144	20250106	184000	501535400	15870	15870	15870	15870	0
145	20250106	183900	501535400	15870	15870	15870	15870	0
146	20250106	183800	501535400	15870	15870	15870	15870	0
147	20250106	183700	501535400	15870	15870	15870	15870	0
148	20250106	183600	501535400	15870	15870	15870	15870	0
149	20250106	183500	501535400	15870	15870	15870	15870	0
150	20250106	183400	501535400	15870	15870	15870	15870	0
151	20250106	183300	501535400	15870	15870	15870	15870	0
152	20250106	183200	501535400	15870	15870	15870	15870	255
153	20250106	183100	501535400	15870	15870	15870	15870	0
154	20250106	183000	501535400	15870	15870	15870	15870	0
155	20250106	182900	501535400	15870	15870	15870	15870	0
156	20250106	182800	501535400	15870	15870	15870	15870	0
157	20250106	182700	501535400	15870	15870	15870	15870	0
158	20250106	182600	501535400	15870	15870	15870	15870	0
159	20250106	182500	501535400	15870	15870	15870	15870	0
160	20250106	182400	501535400	15870	15870	15870	15870	0
161	20250106	182300	501535400	15870	15870	15870	15870	0
162	20250106	182200	501535400	15870	15870	15870	15870	0
163	20250106	182100	501535400	15870	15870	15870	15870	0
164	20250106	182000	501535400	15870	15870	15870	15870	0
165	20250106	181900	501535400	15870	15870	15870	15870	0
166	20250106	181800	501535400	15870	15870	15870	15870	0
167	20250106	181700	501535400	15870	15870	15870	15870	0
168	20250106	181600	501535400	15870	15870	15870	15870	0
169	20250106	181500	501535400	15870	15870	15870	15870	0
170	20250106	181400	501535400	15870	15870	15870	15870	0
171	20250106	181300	501535400	15870	15870	15870	15870	0
172	20250106	181200	501535400	15870	15870	15870	15870	0
173	20250106	181100	501535400	15870	15870	15870	15870	0
174	20250106	181000	501535400	15870	15870	15870	15870	0
175	20250106	180900	501535400	15870	15870	15870	15870	0
176	20250106	180800	501535400	15870	15870	15870	15870	0
177	20250106	180700	501535400	15870	15870	15870	15870	0
178	20250106	180600	501535400	15870	15870	15870	15870	0
179	20250106	180500	501535400	15870	15870	15870	15870	0
180	20250106	180400	501535400	15870	15870	15870	15870	0
181	20250106	180300	501535400	15870	15870	15870	15870	0
182	20250106	180200	501535400	15870	15870	15870	15870	255
183	20250106	180100	501535400	15870	15870	15870	15870	0
184	20250106	180000	501535400	15870	15870	15870	15870	0
185	20250106	175900	501535400	15870	15870	15870	15870	0
186	20250106	175800	501535400	15870	15870	15870	15870	0
187	20250106	175700	501535400	15870	15870	15870	15870	0
188	20250106	175600	501535400	15870	15870	15870	15870	0
189	20250106	175500	501535400	15870	15870	15870	15870	0
190	20250106	175400	501535400	15870	15870	15870	15870	0
191	20250106	175300	501535400	15870	15870	15870	15870	0
192	20250106	175200	501535400	15870	15870	15870	15870	0
193	20250106	175100	501535400	15870	15870	15870	15870	0
194	20250106	175000	501535400	15870	15870	15870	15870	0
195	20250106	174900	501535400	15870	15870	15870	15870	0
196	20250106	174800	501535400	15870	15870	15870	15870	0
197	20250106	174700	501535400	15870	15870	15870	15870	0
198	20250106	174600	501535400	15870	15870	15870	15870	0
199	20250106	174500	501535400	15870	15870	15870	15870	0
200	20250106	174400	501535400	15870	15870	15870	15870	0
201	20250106	174300	501535400	15870	15870	15870	15870	0
202	20250106	174200	501535400	15870	15870	15870	15870	0
203	20250106	174100	501535400	15870	15870	15870	15870	0
204	20250106	174000	501535400	15870	15870	15870	15870	0
205	20250106	173900	501535400	15870	15870	15870	15870	0
206	20250106	173800	501535400	15870	15870	15870	15870	0
207	20250106	173700	501535400	15870	15870	15870	15870	0
208	20250106	173600	501535400	15870	15870	15870	15870	0
209	20250106	173500	501535400	15870	15870	15870	15870	0
210	20250106	173400	501535400	15870	15870	15870	15870	0
211	20250106	173300	501535400	15870	15870	15870	15870	0
212	20250106	173200	501535400	15870	15870	15870	15870	255
213	20250106	173100	501535400	15870	15870	15870	15870	0
214	20250106	173000	501535400	15870	15870	15870	15870	0
215	20250106	172900	501535400	15870	15870	15870	15870	0
216	20250106	172800	501535400	15870	15870	15870	15870	0
217	20250106	172700	501535400	15870	15870	15870	15870	0
218	20250106	172600	501535400	15870	15870	15870	15870	0
219	20250106	172500	501535400	15870	15870	15870	15870	0
220	20250106	172400	501535400	15870	15870	15870	15870	0
221	20250106	172300	501535400	15870	15870	15870	15870	0
222	20250106	172200	501535400	15870	15870	15870	15870	0
223	20250106	172100	501535400	15870	15870	15870	15870	0
224	20250106	172000	501535400	15870	15870	15870	15870	0
225	20250106	171900	501535400	15870	15870	15870	15870	0
226	20250106	171800	501535400	15870	15870	15870	15870	0
227	20250106	171700	501535400	15870	15870	15870	15870	0
228	20250106	171600	501535400	15870	15870	15870	15870	0
229	20250106	171500	501535400	15870	15870	15870	15870	0
230	20250106	171400	501535400	15870	15870	15870	15870	0
231	20250106	171300	501535400	15870	15870	15870	15870	0
232	20250106	171200	501535400	15870	15870	15870	15870	0
233	20250106	171100	501535400	15870	15870	15870	15870	0
234	20250106	171000	501535400	15870	15870	15870	15870	0
235	20250106	170900	501535400	15870	15870	15870	15870	0
236	20250106	170800	501535400	15870	15870	15870	15870	0
237	20250106	170700	501535400	15870	15870	15870	15870	0
238	20250106	170600	501535400	15870	15870	15870	15870	0
239	20250106	170500	501535400	15870	15870	15870	15870	0
240	20250106	170400	501535400	15870	15870	15870	15870	0
241	20250106	170300	501535400	15870	15870	15870	15870	0
242	20250106	170200	501535400	15870	15870	15870	15870	255
243	20250106	170100	501535400	15870	15870	15870	15870	0
244	20250106	170000	501535400	15870	15870	15870	15870	0
245	20250106	165900	501535400	15870	15870	15870	15870	0
246	20250106	165800	501535400	15870	15870	15870	15870	0
247	20250106	165700	501535400	15870	15870	15870	15870	0
248	20250106	165600	501535400	15870	15870	15870	15870	0
249	20250106	165500	501535400	15870	15870	15870	15870	0
250	20250106	165400	501535400	15870	15870	15870	15870	0
251	20250106	165300	501535400	15870	15870	15870	15870	0
252	20250106	165200	501535400	15870	15870	15870	15870	0
253	20250106	165100	501535400	15870	15870	15870	15870	0
254	20250106	165000	501535400	15870	15870	15870	15870	0
255	20250106	164900	501535400	15870	15870	15870	15870	0
256	20250106	164800	501535400	15870	15870	15870	15870	0
257	20250106	164700	501535400	15870	15870	15870	15870	0
258	20250106	164600	501535400	15870	15870	15870	15870	0
259	20250106	164500	501535400	15870	15870	15870	15870	0
260	20250106	164400	501535400	15870	15870	15870	15870	0
261	20250106	164300	501535400	15870	15870	15870	15870	0
262	20250106	164200	501535400	15870	15870	15870	15870	0
263	20250106	164100	501535400	15870	15870	15870	15870	0
264	20250106	164000	501535400	15870	15870	15870	15870	0
265	20250106	163900	501535400	15870	15870	15870	15870	0
266	20250106	163800	501535400	15870	15870	15870	15870	0
267	20250106	163700	501535400	15870	15870	15870	15870	0
268	20250106	163600	501535400	15870	15870	15870	15870	0
269	20250106	163500	501535400	15870	15870	15870	15870	0
270	20250106	163400	501535400	15870	15870	15870	15870	0
271	20250106	163300	501535400	15870	15870	15870	15870	0
272	20250106	163200	501535400	15870	15870	15870	15870	255
273	20250106	163100	501535400	15870	15870	15870	15870	0
274	20250106	163000	501535400	15870	15870	15870	15870	0
275	20250106	162900	501535400	15870	15870	15870	15870	0
276	20250106	162800	501535400	15870	15870	15870	15870	0
277	20250106	162700	501535400	15870	15870	15870	15870	0
278	20250106	162600	501535400	15870	15870	15870	15870	0
279	20250106	162500	501535400	15870	15870	15870	15870	0
280	20250106	162400	501535400	15870	15870	15870	15870	0
281	20250106	162300	501535400	15870	15870	15870	15870	0
282	20250106	162200	501535400	15870	15870	15870	15870	0
283	20250106	162100	501535400	15870	15870	15870	15870	0
284	20250106	162000	501535400	15870	15870	15870	15870	0
285	20250106	161900	501535400	15870	15870	15870	15870	0
286	20250106	161800	501535400	15870	15870	15870	15870	0
287	20250106	161700	501535400	15870	15870	15870	15870	0
288	20250106	161600	501535400	15870	15870	15870	15870	0
289	20250106	161500	501535400	15870	15870	15870	15870	0
290	20250106	161400	501535400	15870	15870	15870	15870	0
291	20250106	161300	501535400	15870	15870	15870	15870	0
292	20250106	161200	501535400	15870	15870	15870	15870	0
293	20250106	161100	501535400	15870	15870	15870	15870	0
294	20250106	161000	501535400	15870	15870	15870	15870	0
295	20250106	160900	501535400	15870	15870	15870	15870	0
296	20250106	160800	501535400	15870	15870	15870	15870	0
297	20250106	160700	501535400	15870	15870	15870	15870	0
298	20250106	160600	501535400	15870	15870	15870	15870	0
299	20250106	160500	501535400	15870	15870	15870	15870	0
300	20250106	160400	501535400	15870	15870	15870	15870	0
301	20250106	160300	501535400	15870	15870	15870	15870	0
302	20250106	160200	501535400	15870	15870	15870	15870	255
303	20250106	160100	501535400	15870	15870	15870	15870	0
304	20250106	160000	501535400	15870	15870	15870	15870	0
305	20250106	155900	501535400	15870	15870	15870	15870	0
306	20250106	155800	501535400	15870	15870	15870	15870	0
307	20250106	155700	501535400	15870	15870	15870	15870	0
308	20250106	155600	501535400	15870	15870	15870	15870	0
309	20250106	155500	501535400	15870	15870	15870	15870	0
310	20250106	155400	501535400	15870	15870	15870	15870	0
311	20250106	155300	501535400	15870	15870	15870	15870	0
312	20250106	155200	501535400	15870	15870	15870	15870	0
313	20250106	155100	501535400	15870	15870	15870	15870	0
314	20250106	155000	501535400	15870	15870	15870	15870	0
315	20250106	154900	501535400	15870	15870	15870	15870	0
316	20250106	154800	501535400	15870	15870	15870	15870	0
317	20250106	154700	501535400	15870	15870	15870	15870	0
318	20250106	154600	501535400	15870	15870	15870	15870	0
319	20250106	154500	501535400	15870	15870	15870	15870	0
320	20250106	154400	501535400	15870	15870	15870	15870	0
321	20250106	154300	501535400	15870	15870	15870	15870	0
322	20250106	154200	501535400	15870	15870	15870	15870	0
323	20250106	154100	501535400	15870	15870	15870	15870	0
324	20250106	154000	501535400	15870	15870	15870	15870	0
325	20250106	153900	501535400	15870	15870	15870	15870	0
326	20250106	153800	501535400	15870	15870	15870	15870	0
327	20250106	153700	501535400	15870	15870	15870	15870	0
328	20250106	153600	501535400	15870	15870	15870	15870	0
329	20250106	153500	501535400	15870	15870	15870	15870	0
330	20250106	153400	501535400	15870	15870	15870	15870	0
331	20250106	153300	501535400	15870	15870	15870	15870	0
332	20250106	153200	501535400	15870	15870	15870	15870	255
333	20250106	153100	501535400	15870	15870	15870	15870	0
334	20250106	153000	501535400	15870	15870	15870	15870	255
335	20250106	152900	497488550	15880	15880	15880	15880	0
336	20250106	152800	497488550	15880	15880	15880	15880	0
337	20250106	152700	497488550	15880	15880	15880	15880	0
338	20250106	152600	497488550	15880	15880	15880	15880	0
339	20250106	152500	497488550	15880	15880	15880	15880	0
340	20250106	152400	497488550	15880	15880	15880	15880	0
341	20250106	152300	497488550	15880	15880	15880	15880	0
342	20250106	152200	497488550	15880	15880	15880	15880	0
343	20250106	152100	497488550	15880	15880	15880	15880	0
344	20250106	152000	497488550	15880	15880	15880	15880	0
345	20250106	151900	497488550	15880	15840	15880	15840	838
346	20250106	151800	484206730	15840	15850	15850	15840	15
347	20250106	151700	483968990	15850	15850	15850	15850	110
348	20250106	151600	482225490	15840	15810	15840	15810	403
349	20250106	151500	475842540	15790	15790	15790	15790	0
350	20250106	151400	475842540	15790	15780	15790	15780	58
351	20250106	151300	474927280	15840	15790	15840	15790	612
352	20250106	151200	465249420	15790	15790	15790	15790	6
353	20250106	151100	465154680	15790	15790	15790	15790	5
354	20250106	151000	465075730	15790	15790	15790	15780	29
355	20250106	150900	464617910	15800	15800	15800	15800	0
356	20250106	150800	464617910	15800	15840	15840	15800	305
357	20250106	150700	459798510	15850	15780	15850	15780	300
358	20250106	150600	455058670	15770	15780	15780	15770	9
359	20250106	150500	454916660	15780	15780	15780	15780	6
360	20250106	150400	454821980	15770	15770	15770	15770	4
361	20250106	150300	454758900	15760	15750	15760	15750	104
362	20250106	150200	453119870	15760	15760	15760	15760	7
363	20250106	150100	453009550	15760	15760	15760	15760	0
364	20250106	150000	453009550	15760	15760	15760	15760	21
365	20250106	145900	452678590	15760	15760	15760	15760	2
366	20250106	145800	452647070	15740	15790	15790	15710	1804
367	20250106	145700	424279720	15800	15800	15800	15800	3
368	20250106	145600	424232320	15780	15820	15830	15780	276
369	20250106	145500	419871400	15830	15830	15830	15830	0
370	20250106	145400	419871400	15830	15830	15830	15830	12
371	20250106	145300	419681440	15830	15830	15830	15830	10
372	20250106	145200	419523140	15820	15820	15820	15820	4
373	20250106	145100	419459860	15820	15820	15820	15820	1
374	20250106	145000	419444040	15820	15820	15820	15820	11
375	20250106	144900	419270020	15820	15810	15820	15810	11
376	20250106	144800	419096010	15820	15820	15820	15820	5
377	20250106	144700	419016910	15820	15820	15820	15820	4
378	20250106	144600	418953630	15810	15810	15810	15810	4
379	20250106	144500	418890390	15790	15820	15820	15790	17
380	20250106	144400	418621690	15810	15820	15820	15810	26
381	20250106	144300	418210570	15820	15820	15820	15820	3
382	20250106	144200	418163110	15820	15820	15820	15820	6
383	20250106	144100	418068190	15780	15780	15780	15780	0
384	20250106	144000	418068190	15780	15780	15780	15780	2
385	20250106	143900	418036630	15790	15830	15830	15790	482
386	20250106	143800	410425090	15830	15830	15830	15820	63
387	20250106	143700	409427900	15830	15820	15830	15820	24
388	20250106	143600	409048080	15820	15820	15820	15820	0
389	20250106	143500	409048080	15820	15830	15830	15820	18
390	20250106	143400	408763240	15830	15830	15830	15830	0
391	20250106	143300	408763240	15830	15830	15830	15830	12
392	20250106	143200	408573280	15800	15820	15820	15800	270
393	20250106	143100	404306750	15820	15820	15820	15820	0
394	20250106	143000	404306750	15820	15820	15820	15810	77
395	20250106	142900	403088760	15830	15820	15830	15820	66
396	20250106	142800	402044050	15820	15830	15830	15820	146
397	20250106	142700	399734000	15830	15830	15830	15830	14
398	20250106	142600	399512380	15830	15840	15840	15830	121
399	20250106	142500	397596900	15840	15830	15840	15830	18
400	20250106	142400	397311890	15830	15840	15840	15830	17
401	20250106	142300	397042720	15850	15850	15850	15840	20
402	20250106	142200	396725820	15840	15840	15840	15840	22
403	20250106	142100	396377340	15840	15840	15840	15830	31
404	20250106	142000	395886430	15830	15830	15830	15820	33
405	20250106	141900	395364180	15830	15830	15830	15820	22
406	20250106	141800	395016030	15820	15820	15820	15810	71
407	20250106	141700	393892920	15820	15800	15820	15800	36
408	20250106	141600	393323730	15810	15810	15820	15800	38
409	20250106	141500	392723050	15810	15800	15810	15800	103
410	20250106	141400	391095340	15790	15780	15800	15780	1300
411	20250106	141300	370568460	15780	15740	15790	15740	378
412	20250106	141200	364603820	15750	15730	15750	15730	27
413	20250106	141100	364178790	15750	15710	15750	15710	633
414	20250106	141000	354216740	15710	15720	15720	15710	12
415	20250106	140900	354028210	15710	15700	15710	15700	84
416	20250106	140800	352708810	15710	15710	15710	15700	21
417	20250106	140700	352379020	15700	15710	15710	15700	31
418	20250106	140600	351892220	15700	15700	15700	15700	391
419	20250106	140500	345753520	15710	15710	15710	15700	335
420	20250106	140400	340493860	15710	15700	15710	15700	31
421	20250106	140300	340007090	15710	15710	15710	15710	6
422	20250106	140200	339912830	15710	15710	15710	15710	7
423	20250106	140100	339802860	15710	15710	15710	15700	31
424	20250106	140000	339316090	15710	15710	15710	15710	38
425	20250106	135900	338719110	15710	15710	15710	15710	8
426	20250106	135800	338593430	15710	15720	15720	15710	25
427	20250106	135700	338200630	15720	15720	15720	15720	25
428	20250106	135600	337807630	15720	15720	15730	15720	60
429	20250106	135500	336864020	15720	15720	15730	15720	109
430	20250106	135400	335149680	15710	15710	15710	15700	45
431	20250106	135300	334442950	15710	15710	15710	15710	2
432	20250106	135200	334411530	15710	15720	15720	15710	16
433	20250106	135100	334160110	15710	15710	15710	15710	10
434	20250106	135000	334003010	15700	15710	15710	15700	22
435	20250106	134900	333657500	15710	15710	15710	15710	14
436	20250106	134800	333437560	15720	15710	15730	15710	133
437	20250106	134700	331345880	15710	15710	15710	15710	8
438	20250106	134600	331220200	15700	15710	15710	15700	39
439	20250106	134500	330607830	15700	15690	15700	15690	24
440	20250106	134400	330231260	15700	15700	15700	15690	27
441	20250106	134300	329807470	15710	15700	15710	15700	26
442	20250106	134200	329399200	15700	15700	15700	15700	6
443	20250106	134100	329305000	15690	15700	15700	15690	28
444	20250106	134000	328865600	15700	15700	15700	15700	12
445	20250106	133900	328677200	15690	15690	15690	15690	53
446	20250106	133800	327845630	15710	15690	15710	15690	35
447	20250106	133700	327296210	15670	15680	15680	15670	30
448	20250106	133600	326825940	15680	15690	15690	15680	13
449	20250106	133500	326622070	15680	15680	15680	15680	10
450	20250106	133400	326465270	15680	15680	15680	15670	26
451	20250106	133300	326057710	15680	15690	15690	15680	8
452	20250106	133200	325932230	15690	15690	15690	15690	0
453	20250106	133100	325932230	15690	15680	15690	15680	90
454	20250106	133000	324521020	15680	15680	15680	15680	25
455	20250106	132900	324129020	15680	15690	15690	15680	15
456	20250106	132800	323893790	15690	15690	15690	15690	12
457	20250106	132700	323705510	15690	15700	15700	15690	12
458	20250106	132600	323517220	15690	15690	15690	15680	21
459	20250106	132500	323187840	15680	15680	15680	15680	27
460	20250106	132400	322764480	15680	15680	15680	15680	16
461	20250106	132300	322513600	15670	15680	15680	15670	13
462	20250106	132200	322309870	15670	15680	15680	15670	13
463	20250106	132100	322106150	15670	15690	15690	15670	27
464	20250106	132000	321682870	15720	15720	15720	15720	0
465	20250106	131900	321682870	15720	15690	15720	15690	40
466	20250106	131800	321055060	15680	15680	15680	15680	75
467	20250106	131700	319879060	15680	15670	15680	15670	63
468	20250106	131600	318891620	15670	15670	15670	15670	0
469	20250106	131500	318891620	15670	15670	15670	15670	17
470	20250106	131400	318625230	15670	15670	15670	15670	16
471	20250106	131300	318374510	15670	15670	15670	15670	27
472	20250106	131200	317951420	15680	15680	15680	15680	8
473	20250106	131100	317825980	15680	15670	15690	15670	63
474	20250106	131000	316838250	15680	15670	15680	15670	177
475	20250106	130900	314064360	15680	15670	15680	15670	82
476	20250106	130800	312778710	15680	15680	15680	15680	1
477	20250106	130700	312763030	15680	15680	15680	15680	232
478	20250106	130600	309125270	15680	15690	15690	15680	300
479	20250106	130500	304420650	15690	15690	15690	15690	56
480	20250106	130400	303542010	15690	15690	15690	15690	0
481	20250106	130300	303542010	15690	15690	15690	15690	24
482	20250106	130200	303165450	15690	15700	15700	15690	1219
483	20250106	130100	284038240	15700	15700	15700	15700	24
484	20250106	130000	283661440	15700	15710	15710	15700	643
485	20250106	125900	273565520	15720	15710	15720	15710	29
486	20250106	125800	273109880	15710	15720	15720	15710	51
487	20250106	125700	272308630	15720	15710	15720	15710	28
488	20250106	125600	271868730	15700	15700	15700	15700	11
489	20250106	125500	271696030	15710	15700	15710	15700	15
490	20250106	125400	271460480	15700	15700	15700	15700	24
491	20250106	125300	271083680	15700	15700	15700	15700	12
492	20250106	125200	270895280	15700	15700	15700	15700	22
493	20250106	125100	270549880	15700	15700	15700	15700	11
494	20250106	125000	270377180	15700	15710	15710	15700	30
495	20250106	124900	269906160	15710	15700	15710	15700	11
496	20250106	124800	269733450	15700	15710	15710	15700	12
497	20250106	124700	269545040	15710	15710	15710	15710	13
498	20250106	124600	269340810	15710	15710	15710	15710	24
499	20250106	124500	268963770	15710	15710	15710	15700	26
500	20250106	124400	268555420	15700	15700	15700	15700	20
501	20250106	124300	268241420	15700	15700	15700	15700	10
502	20250106	124200	268084420	15700	15710	15710	15700	23
503	20250106	124100	267723200	15710	15710	15710	15710	69
504	20250106	124000	266639210	15700	15700	15700	15700	18
505	20250106	123900	266356610	15700	15710	15710	15700	12
506	20250106	123800	266168200	15700	15710	15710	15700	26
507	20250106	123700	265759850	15710	15710	15710	15710	281
508	20250106	123600	261345340	15710	15710	15710	15710	17
509	20250106	123500	261078270	15710	15710	15710	15710	12
510	20250106	123400	260889750	15710	15710	15720	15710	25
511	20250106	123300	260496990	15710	15710	15710	15710	11
512	20250106	123200	260324180	15710	15710	15710	15710	25
513	20250106	123100	259931430	15720	15720	15720	15720	64
514	20250106	123000	258925350	15710	15710	15710	15710	41
515	20250106	122900	258281240	15710	15710	15710	15710	0
516	20250106	122800	258281240	15710	15700	15710	15700	38
517	20250106	122700	257684370	15700	15700	15700	15700	0
518	20250106	122600	257684370	15700	15700	15700	15700	22
519	20250106	122500	257338970	15700	15700	15700	15700	0
520	20250106	122400	257338970	15700	15700	15700	15700	45
521	20250106	122300	256632470	15700	15700	15700	15700	0
522	20250106	122200	256632470	15700	15700	15700	15700	36
523	20250106	122100	256067270	15710	15710	15710	15710	0
524	20250106	122000	256067270	15710	15720	15720	15710	21
525	20250106	121900	255737230	15720	15720	15720	15720	0
526	20250106	121800	255737230	15720	15720	15720	15720	38
527	20250106	121700	255139870	15720	15720	15720	15720	0
528	20250106	121600	255139870	15720	15720	15720	15710	133
529	20250106	121500	253049220	15720	15720	15720	15720	11
530	20250106	121400	252876300	15720	15710	15720	15710	196
531	20250106	121300	249796560	15710	15710	15710	15710	12
532	20250106	121200	249608040	15700	15730	15730	15700	1365
533	20250106	121100	228173800	15730	15730	15730	15730	23
534	20250106	121000	227812010	15730	15720	15740	15720	16
535	20250106	120900	227560330	15730	15710	15730	15700	38
536	20250106	120800	226963130	15710	15710	15710	15710	80
537	20250106	120700	225706330	15720	15710	15720	15710	78
538	20250106	120600	224480420	15710	15720	15720	15710	14
539	20250106	120500	224260460	15710	15710	15710	15700	25
540	20250106	120400	223867900	15710	15710	15710	15710	5
541	20250106	120300	223789350	15710	15710	15710	15710	27
542	20250106	120200	223365180	15710	15710	15710	15710	10
543	20250106	120100	223208080	15710	15710	15710	15710	29
544	20250106	120000	222752490	15710	15710	15710	15710	200
545	20250106	115900	219610490	15710	15710	15710	15710	25
546	20250106	115800	219217740	15720	15720	15720	15720	33
547	20250106	115700	218698980	15720	15720	15720	15710	21
548	20250106	115600	218369050	15720	15710	15720	15710	11
549	20250106	115500	218196230	15710	15710	15710	15710	37
550	20250106	115400	217614960	15710	15710	15710	15710	0
551	20250106	115300	217614960	15710	15710	15710	15710	34
552	20250106	115200	217080820	15710	15710	15710	15710	0
553	20250106	115100	217080820	15710	15710	15710	15710	170
554	20250106	115000	214410120	15710	15720	15720	15710	10
555	20250106	114900	214253010	15720	15720	15720	15720	29
556	20250106	114800	213797130	15720	15720	15720	15720	0
557	20250106	114700	213797130	15720	15720	15720	15720	35
558	20250106	114600	213246930	15720	15720	15720	15720	0
559	20250106	114500	213246930	15720	15720	15720	15720	30
560	20250106	114400	212775330	15720	15720	15720	15720	0
561	20250106	114300	212775330	15720	15720	15720	15720	34
562	20250106	114200	212240850	15720	15720	15720	15720	0
563	20250106	114100	212240850	15720	15720	15720	15720	33
564	20250106	114000	211722090	15720	15720	15720	15720	0
565	20250106	113900	211722090	15720	15720	15720	15720	41
566	20250106	113800	211077570	15730	15730	15730	15730	0
567	20250106	113700	211077570	15730	15730	15730	15730	40
568	20250106	113600	210448370	15730	15730	15730	15730	0
569	20250106	113500	210448370	15730	15730	15730	15730	47
570	20250106	113400	209709060	15740	15740	15740	15740	2
571	20250106	113300	209677580	15740	15740	15740	15740	14
572	20250106	113200	209457220	15740	15740	15740	15740	11
573	20250106	113100	209284080	15780	15750	15780	15750	51
574	20250106	113000	208479770	15730	15720	15730	15710	31
575	20250106	112900	207992390	15720	15710	15720	15710	13
576	20250106	112800	207788140	15720	15720	15720	15720	22
577	20250106	112700	207442300	15720	15720	15720	15720	10
578	20250106	112600	207285100	15720	15720	15720	15720	20
579	20250106	112500	206970700	15720	15710	15720	15710	17
580	20250106	112400	206703470	15700	15700	15700	15700	25
581	20250106	112300	206310970	15700	15710	15710	15700	20
582	20250106	112200	205996880	15700	15700	15700	15700	320
583	20250106	112100	200972880	15700	15700	15700	15700	10
584	20250106	112000	200815880	15700	15700	15700	15700	42
585	20250106	111900	200156480	15700	15700	15700	15700	0
586	20250106	111800	200156480	15700	15700	15700	15700	17
587	20250106	111700	199889580	15700	15700	15700	15700	11
588	20250106	111600	199716880	15700	15700	15700	15700	22
589	20250106	111500	199371480	15700	15700	15700	15700	0
590	20250106	111400	199371480	15700	15700	15700	15690	35
591	20250106	111300	198822210	15700	15700	15700	15700	12
592	20250106	111200	198633810	15690	15700	15700	15690	31
593	20250106	111100	198147340	15700	15700	15700	15700	1
594	20250106	111000	198131640	15690	15690	15700	15690	32
595	20250106	110900	197629550	15690	15690	15690	15690	0
596	20250106	110800	197629550	15690	15690	15690	15690	36
597	20250106	110700	197064710	15680	15680	15680	15680	6
598	20250106	110600	196970630	15680	15680	15680	15680	31
599	20250106	110500	196484550	15680	15690	15690	15680	21
600	20250106	110400	196155260	15680	15680	15680	15680	30
601	20250106	110300	195684860	15680	15680	15680	15680	10
602	20250106	110200	195528060	15690	15680	15690	15680	84
603	20250106	110100	194210430	15680	15690	15690	15680	5
604	20250106	110000	194132000	15680	15690	15690	15680	38
605	20250106	105900	193536130	15690	15690	15690	15690	0
606	20250106	105800	193536130	15690	15690	15690	15680	108
607	20250106	105700	191842040	15680	15680	15680	15680	0
608	20250106	105600	191842040	15680	15690	15690	15680	58
609	20250106	105500	190932590	15690	15690	15690	15690	0
610	20250106	105400	190932590	15690	15700	15700	15690	567
611	20250106	105300	182036340	15690	15700	15700	15690	500
612	20250106	105200	174186990	15700	15700	15700	15700	27
613	20250106	105100	173763090	15700	15700	15700	15700	10
614	20250106	105000	173606090	15690	15700	15700	15690	40
615	20250106	104900	172978480	15690	15690	15690	15690	0
616	20250106	104800	172978480	15690	15710	15710	15690	24
617	20250106	104700	172601700	15720	15730	15730	15720	7
618	20250106	104600	172491650	15710	15710	15710	15710	0
619	20250106	104500	172491650	15710	15690	15710	15690	47
620	20250106	104400	171753950	15790	15790	15790	15790	0
621	20250106	104300	171753950	15790	15680	15790	15680	177
622	20250106	104200	168967270	15680	15680	15680	15680	11
623	20250106	104100	168794790	15680	15690	15690	15680	17
624	20250106	104000	168528190	15690	15690	15690	15690	10
625	20250106	103900	168371290	15690	15700	15700	15690	33
626	20250106	103800	167853390	15710	15710	15710	15710	0
627	20250106	103700	167853390	15710	15700	15710	15700	38
628	20250106	103600	167256680	15720	15710	15720	15710	5
629	20250106	103500	167178110	15710	15700	15710	15700	19
630	20250106	103400	166879800	15700	15690	15700	15690	32
631	20250106	103300	166377550	15680	15690	15690	15680	27
632	20250106	103200	165954160	15700	15700	15700	15700	0
633	20250106	103100	165954160	15700	15690	15700	15690	38
634	20250106	103000	165357890	15690	15690	15690	15690	0
635	20250106	102900	165357890	15690	15690	15690	15690	24
636	20250106	102800	164981330	15690	15690	15690	15690	13
637	20250106	102700	164777360	15680	15680	15680	15670	21
638	20250106	102600	164448180	15710	15680	15710	15680	150
639	20250106	102500	162094920	15670	15680	15680	15650	877
640	20250106	102400	148352400	15690	15690	15690	15690	3
641	20250106	102300	148305330	15690	15690	15690	15690	14
642	20250106	102200	148085670	15700	15690	15700	15690	7
643	20250106	102100	147975830	15690	15690	15690	15680	79
644	20250106	102000	146736610	15680	15690	15690	15680	32
645	20250106	101900	146234560	15690	15700	15700	15690	35
646	20250106	101800	145685130	15700	15700	15700	15700	149
647	20250106	101700	143345830	15700	15700	15700	15700	37
648	20250106	101600	142764930	15700	15700	15700	15700	0
649	20250106	101500	142764930	15700	15710	15720	15700	34
650	20250106	101400	142230970	15700	15690	15700	15690	253
651	20250106	101300	138258980	15680	15700	15700	15680	67
652	20250106	101200	137207420	15700	15680	15700	15680	161
653	20250106	101100	134679860	15690	15680	15690	15680	30
654	20250106	101000	134209440	15690	15690	15690	15690	1
655	20250106	100900	134193750	15680	15700	15700	15680	31
656	20250106	100800	133707590	15690	15690	15690	15690	0
657	20250106	100700	133707590	15690	15690	15690	15690	20
658	20250106	100600	133393790	15690	15690	15690	15690	41
659	20250106	100500	132750500	15690	15690	15690	15690	23
660	20250106	100400	132389630	15700	15690	15700	15690	21
661	20250106	100300	132060130	15690	15700	15700	15690	12
662	20250106	100200	131871840	15690	15680	15690	15680	42
663	20250106	100100	131213080	15680	15690	15690	15680	16
664	20250106	100000	130962150	15690	15690	15690	15680	29
665	20250106	095900	130507250	15690	15700	15700	15690	331
666	20250106	095800	125313460	15700	15690	15700	15690	37
667	20250106	095700	124732920	15700	15700	15700	15700	1
668	20250106	095600	124717220	15690	15690	15700	15690	25
669	20250106	095500	124324950	15700	15700	15700	15700	66
670	20250106	095400	123288750	15700	15690	15700	15690	29
671	20250106	095300	122833680	15710	15700	15710	15700	41
672	20250106	095200	122189660	15700	15690	15700	15690	139
673	20250106	095100	120007700	15700	15700	15710	15700	62
674	20250106	095000	119034290	15700	15700	15700	15690	68
675	20250106	094900	117967060	15690	15700	15700	15690	13
676	20250106	094800	117762980	15700	15690	15700	15690	19
677	20250106	094700	117464860	15690	15710	15710	15690	684
678	20250106	094600	106728760	15710	15720	15720	15710	38
679	20250106	094500	106131770	15720	15720	15720	15720	0
680	20250106	094400	106131770	15720	15710	15720	15710	40
681	20250106	094300	105503270	15710	15710	15710	15710	25
682	20250106	094200	105110520	15710	15710	15710	15700	46
683	20250106	094100	104388290	15710	15700	15710	15700	400
684	20250106	094000	98108280	15700	15700	15700	15690	467
685	20250106	093900	90776440	15710	15710	15710	15710	11
686	20250106	093800	90603630	15710	15710	15710	15710	196
687	20250106	093700	87524470	15730	15720	15730	15720	21
688	20250106	093600	87194250	15720	15720	15720	15720	0
689	20250106	093500	87194250	15720	15720	15720	15720	2
690	20250106	093400	87162810	15710	15720	15720	15710	7
691	20250106	093300	87052790	15720	15720	15720	15720	111
692	20250106	093200	85307870	15720	15720	15720	15720	12
693	20250106	093100	85119230	15720	15720	15720	15720	0
694	20250106	093000	85119230	15720	15720	15720	15720	69
695	20250106	092900	84034550	15720	15730	15730	15710	406
696	20250106	092800	77655560	15730	15720	15730	15720	362
697	20250106	092700	71963670	15720	15720	15720	15720	37
698	20250106	092600	71382030	15720	15720	15720	15720	1
699	20250106	092500	71366310	15710	15710	15710	15710	0
700	20250106	092400	71366310	15710	15700	15710	15700	144
701	20250106	092300	69104280	15710	15700	15710	15700	8
702	20250106	092200	68978660	15700	15730	15730	15700	843
703	20250106	092100	55735380	15730	15750	15750	15730	254
704	20250106	092000	51739710	15760	15790	15790	15740	414
705	20250106	091900	45217830	15790	15790	15790	15790	5
706	20250106	091800	45138880	15790	15790	15790	15790	39
707	20250106	091700	44523070	15800	15800	15800	15800	6
708	20250106	091600	44428270	15800	15800	15800	15800	101
709	20250106	091500	42832470	15800	15800	15800	15800	0
710	20250106	091400	42832470	15800	15800	15800	15800	3
711	20250106	091300	42785070	15800	15800	15800	15800	64
712	20250106	091200	41773870	15800	15820	15820	15800	101
713	20250106	091100	40178050	15800	15800	15800	15800	134
714	20250106	091000	38060850	15780	15820	15820	15780	348
715	20250106	090900	32565790	15820	15830	15830	15820	276
716	20250106	090800	28196930	15830	15850	15850	15820	767
717	20250106	090700	16056050	15850	15850	15850	15850	10
718	20250106	090600	15897550	15840	15860	15860	15840	160
719	20250106	090500	13361120	15860	15870	15870	15860	67
720	20250106	090400	12297850	15860	15870	15870	15860	66
721	20250106	090300	11250570	15870	15900	15900	15870	532
722	20250106	090200	2798830	15920	15920	15920	15920	0
723	20250106	090100	2798830	15920	15900	15930	15880	150
724	20250106	090000	414400	15900	15950	15950	15900	26