KissMeData/099190/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	200900	965294830	15990	15990	15990	15990	787
3	20250106	200800	965294830	15990	15990	15990	15990	0
4	20250106	200700	965294830	15990	15990	15990	15990	0
5	20250106	200600	965294830	15990	15990	15990	15990	0
6	20250106	200500	965294830	15990	15990	15990	15990	0
7	20250106	200400	965294830	15990	15990	15990	15990	0
8	20250106	200300	965294830	15990	15990	15990	15990	0
9	20250106	200200	965294830	15990	15990	15990	15990	0
10	20250106	200100	965294830	15990	15990	15990	15990	0
11	20250106	200000	965294830	15990	15990	15990	15990	0
12	20250106	195900	965294830	15990	15990	15990	15990	0
13	20250106	195800	965294830	15990	15990	15990	15990	0
14	20250106	195700	965294830	15990	15990	15990	15990	0
15	20250106	195600	965294830	15990	15990	15990	15990	0
16	20250106	195500	965294830	15990	15990	15990	15990	0
17	20250106	195400	965294830	15990	15990	15990	15990	0
18	20250106	195300	965294830	15990	15990	15990	15990	0
19	20250106	195200	965294830	15990	15990	15990	15990	0
20	20250106	195100	965294830	15990	15990	15990	15990	0
21	20250106	195000	965294830	15990	15990	15990	15990	0
22	20250106	194900	965294830	15990	15990	15990	15990	0
23	20250106	194800	965294830	15990	15990	15990	15990	0
24	20250106	194700	965294830	15990	15990	15990	15990	0
25	20250106	194600	965294830	15990	15990	15990	15990	0
26	20250106	194500	965294830	15990	15990	15990	15990	0
27	20250106	194400	965294830	15990	15990	15990	15990	0
28	20250106	194300	965294830	15990	15990	15990	15990	0
29	20250106	194200	965294830	15990	15990	15990	15990	0
30	20250106	194100	965294830	15990	15990	15990	15990	0
31	20250106	194000	965294830	15990	15990	15990	15990	0
32	20250106	193900	965294830	15990	15990	15990	15990	787
33	20250106	193800	965294830	15990	15990	15990	15990	0
34	20250106	193700	965294830	15990	15990	15990	15990	0
35	20250106	193600	965294830	15990	15990	15990	15990	0
36	20250106	193500	965294830	15990	15990	15990	15990	0
37	20250106	193400	965294830	15990	15990	15990	15990	0
38	20250106	193300	965294830	15990	15990	15990	15990	0
39	20250106	193200	965294830	15990	15990	15990	15990	0
40	20250106	193100	965294830	15990	15990	15990	15990	0
41	20250106	193000	965294830	15990	15990	15990	15990	0
42	20250106	192900	965294830	15990	15990	15990	15990	0
43	20250106	192800	965294830	15990	15990	15990	15990	0
44	20250106	192700	965294830	15990	15990	15990	15990	0
45	20250106	192600	965294830	15990	15990	15990	15990	0
46	20250106	192500	965294830	15990	15990	15990	15990	0
47	20250106	192400	965294830	15990	15990	15990	15990	0
48	20250106	192300	965294830	15990	15990	15990	15990	0
49	20250106	192200	965294830	15990	15990	15990	15990	0
50	20250106	192100	965294830	15990	15990	15990	15990	0
51	20250106	192000	965294830	15990	15990	15990	15990	0
52	20250106	191900	965294830	15990	15990	15990	15990	0
53	20250106	191800	965294830	15990	15990	15990	15990	0
54	20250106	191700	965294830	15990	15990	15990	15990	0
55	20250106	191600	965294830	15990	15990	15990	15990	0
56	20250106	191500	965294830	15990	15990	15990	15990	0
57	20250106	191400	965294830	15990	15990	15990	15990	0
58	20250106	191300	965294830	15990	15990	15990	15990	0
59	20250106	191200	965294830	15990	15990	15990	15990	0
60	20250106	191100	965294830	15990	15990	15990	15990	0
61	20250106	191000	965294830	15990	15990	15990	15990	0
62	20250106	190900	965294830	15990	15990	15990	15990	787
63	20250106	190800	965294830	15990	15990	15990	15990	0
64	20250106	190700	965294830	15990	15990	15990	15990	0
65	20250106	190600	965294830	15990	15990	15990	15990	0
66	20250106	190500	965294830	15990	15990	15990	15990	0
67	20250106	190400	965294830	15990	15990	15990	15990	0
68	20250106	190300	965294830	15990	15990	15990	15990	0
69	20250106	190200	965294830	15990	15990	15990	15990	0
70	20250106	190100	965294830	15990	15990	15990	15990	0
71	20250106	190000	965294830	15990	15990	15990	15990	0
72	20250106	185900	965294830	15990	15990	15990	15990	0
73	20250106	185800	965294830	15990	15990	15990	15990	0
74	20250106	185700	965294830	15990	15990	15990	15990	0
75	20250106	185600	965294830	15990	15990	15990	15990	0
76	20250106	185500	965294830	15990	15990	15990	15990	0
77	20250106	185400	965294830	15990	15990	15990	15990	0
78	20250106	185300	965294830	15990	15990	15990	15990	0
79	20250106	185200	965294830	15990	15990	15990	15990	0
80	20250106	185100	965294830	15990	15990	15990	15990	0
81	20250106	185000	965294830	15990	15990	15990	15990	0
82	20250106	184900	965294830	15990	15990	15990	15990	0
83	20250106	184800	965294830	15990	15990	15990	15990	0
84	20250106	184700	965294830	15990	15990	15990	15990	0
85	20250106	184600	965294830	15990	15990	15990	15990	0
86	20250106	184500	965294830	15990	15990	15990	15990	0
87	20250106	184400	965294830	15990	15990	15990	15990	0
88	20250106	184300	965294830	15990	15990	15990	15990	0
89	20250106	184200	965294830	15990	15990	15990	15990	0
90	20250106	184100	965294830	15990	15990	15990	15990	0
91	20250106	184000	965294830	15990	15990	15990	15990	0
92	20250106	183900	965294830	15990	15990	15990	15990	787
93	20250106	183800	965294830	15990	15990	15990	15990	0
94	20250106	183700	965294830	15990	15990	15990	15990	0
95	20250106	183600	965294830	15990	15990	15990	15990	0
96	20250106	183500	965294830	15990	15990	15990	15990	0
97	20250106	183400	965294830	15990	15990	15990	15990	0
98	20250106	183300	965294830	15990	15990	15990	15990	0
99	20250106	183200	965294830	15990	15990	15990	15990	0
100	20250106	183100	965294830	15990	15990	15990	15990	0
101	20250106	183000	965294830	15990	15990	15990	15990	0
102	20250106	182900	965294830	15990	15990	15990	15990	0
103	20250106	182800	965294830	15990	15990	15990	15990	0
104	20250106	182700	965294830	15990	15990	15990	15990	0
105	20250106	182600	965294830	15990	15990	15990	15990	0
106	20250106	182500	965294830	15990	15990	15990	15990	0
107	20250106	182400	965294830	15990	15990	15990	15990	0
108	20250106	182300	965294830	15990	15990	15990	15990	0
109	20250106	182200	965294830	15990	15990	15990	15990	0
110	20250106	182100	965294830	15990	15990	15990	15990	0
111	20250106	182000	965294830	15990	15990	15990	15990	0
112	20250106	181900	965294830	15990	15990	15990	15990	0
113	20250106	181800	965294830	15990	15990	15990	15990	0
114	20250106	181700	965294830	15990	15990	15990	15990	0
115	20250106	181600	965294830	15990	15990	15990	15990	0
116	20250106	181500	965294830	15990	15990	15990	15990	0
117	20250106	181400	965294830	15990	15990	15990	15990	0
118	20250106	181300	965294830	15990	15990	15990	15990	0
119	20250106	181200	965294830	15990	15990	15990	15990	0
120	20250106	181100	965294830	15990	15990	15990	15990	0
121	20250106	181000	965294830	15990	15990	15990	15990	0
122	20250106	180900	965294830	15990	15990	15990	15990	787
123	20250106	180800	965294830	15990	15990	15990	15990	0
124	20250106	180700	965294830	15990	15990	15990	15990	0
125	20250106	180600	965294830	15990	15990	15990	15990	0
126	20250106	180500	965294830	15990	15990	15990	15990	0
127	20250106	180400	965294830	15990	15990	15990	15990	0
128	20250106	180300	965294830	15990	15990	15990	15990	0
129	20250106	180200	965294830	15990	15990	15990	15990	0
130	20250106	180100	965294830	15990	15990	15990	15990	0
131	20250106	180000	965294830	15990	15990	15990	15990	0
132	20250106	175900	965294830	15990	15990	15990	15990	0
133	20250106	175800	965294830	15990	15990	15990	15990	0
134	20250106	175700	965294830	15990	15990	15990	15990	0
135	20250106	175600	965294830	15990	15990	15990	15990	0
136	20250106	175500	965294830	15990	15990	15990	15990	0
137	20250106	175400	965294830	15990	15990	15990	15990	0
138	20250106	175300	965294830	15990	15990	15990	15990	0
139	20250106	175200	965294830	15990	15990	15990	15990	0
140	20250106	175100	965294830	15990	15990	15990	15990	0
141	20250106	175000	965294830	15990	15990	15990	15990	0
142	20250106	174900	965294830	15990	15990	15990	15990	0
143	20250106	174800	965294830	15990	15990	15990	15990	0
144	20250106	174700	965294830	15990	15990	15990	15990	0
145	20250106	174600	965294830	15990	15990	15990	15990	0
146	20250106	174500	965294830	15990	15990	15990	15990	0
147	20250106	174400	965294830	15990	15990	15990	15990	0
148	20250106	174300	965294830	15990	15990	15990	15990	0
149	20250106	174200	965294830	15990	15990	15990	15990	0
150	20250106	174100	965294830	15990	15990	15990	15990	0
151	20250106	174000	965294830	15990	15990	15990	15990	0
152	20250106	173900	965294830	15990	15990	15990	15990	787
153	20250106	173800	965294830	15990	15990	15990	15990	0
154	20250106	173700	965294830	15990	15990	15990	15990	0
155	20250106	173600	965294830	15990	15990	15990	15990	0
156	20250106	173500	965294830	15990	15990	15990	15990	0
157	20250106	173400	965294830	15990	15990	15990	15990	0
158	20250106	173300	965294830	15990	15990	15990	15990	0
159	20250106	173200	965294830	15990	15990	15990	15990	0
160	20250106	173100	965294830	15990	15990	15990	15990	0
161	20250106	173000	965294830	15990	15990	15990	15990	0
162	20250106	172900	965294830	15990	15990	15990	15990	0
163	20250106	172800	965294830	15990	15990	15990	15990	0
164	20250106	172700	965294830	15990	15990	15990	15990	0
165	20250106	172600	965294830	15990	15990	15990	15990	0
166	20250106	172500	965294830	15990	15990	15990	15990	0
167	20250106	172400	965294830	15990	15990	15990	15990	0
168	20250106	172300	965294830	15990	15990	15990	15990	0
169	20250106	172200	965294830	15990	15990	15990	15990	0
170	20250106	172100	965294830	15990	15990	15990	15990	0
171	20250106	172000	965294830	15990	15990	15990	15990	0
172	20250106	171900	965294830	15990	15990	15990	15990	0
173	20250106	171800	965294830	15990	15990	15990	15990	0
174	20250106	171700	965294830	15990	15990	15990	15990	0
175	20250106	171600	965294830	15990	15990	15990	15990	0
176	20250106	171500	965294830	15990	15990	15990	15990	0
177	20250106	171400	965294830	15990	15990	15990	15990	0
178	20250106	171300	965294830	15990	15990	15990	15990	0
179	20250106	171200	965294830	15990	15990	15990	15990	0
180	20250106	171100	965294830	15990	15990	15990	15990	0
181	20250106	171000	965294830	15990	15990	15990	15990	0
182	20250106	170900	965294830	15990	15990	15990	15990	787
183	20250106	170800	965294830	15990	15990	15990	15990	0
184	20250106	170700	965294830	15990	15990	15990	15990	0
185	20250106	170600	965294830	15990	15990	15990	15990	0
186	20250106	170500	965294830	15990	15990	15990	15990	0
187	20250106	170400	965294830	15990	15990	15990	15990	0
188	20250106	170300	965294830	15990	15990	15990	15990	0
189	20250106	170200	965294830	15990	15990	15990	15990	0
190	20250106	170100	965294830	15990	15990	15990	15990	0
191	20250106	170000	965294830	15990	15990	15990	15990	0
192	20250106	165900	965294830	15990	15990	15990	15990	0
193	20250106	165800	965294830	15990	15990	15990	15990	0
194	20250106	165700	965294830	15990	15990	15990	15990	0
195	20250106	165600	965294830	15990	15990	15990	15990	0
196	20250106	165500	965294830	15990	15990	15990	15990	0
197	20250106	165400	965294830	15990	15990	15990	15990	0
198	20250106	165300	965294830	15990	15990	15990	15990	0
199	20250106	165200	965294830	15990	15990	15990	15990	0
200	20250106	165100	965294830	15990	15990	15990	15990	0
201	20250106	165000	965294830	15990	15990	15990	15990	0
202	20250106	164900	965294830	15990	15990	15990	15990	0
203	20250106	164800	965294830	15990	15990	15990	15990	0
204	20250106	164700	965294830	15990	15990	15990	15990	0
205	20250106	164600	965294830	15990	15990	15990	15990	0
206	20250106	164500	965294830	15990	15990	15990	15990	0
207	20250106	164400	965294830	15990	15990	15990	15990	0
208	20250106	164300	965294830	15990	15990	15990	15990	0
209	20250106	164200	965294830	15990	15990	15990	15990	0
210	20250106	164100	965294830	15990	15990	15990	15990	0
211	20250106	164000	965294830	15990	15990	15990	15990	0
212	20250106	163900	965294830	15990	15990	15990	15990	787
213	20250106	163800	965294830	15990	15990	15990	15990	0
214	20250106	163700	965294830	15990	15990	15990	15990	0
215	20250106	163600	965294830	15990	15990	15990	15990	0
216	20250106	163500	965294830	15990	15990	15990	15990	0
217	20250106	163400	965294830	15990	15990	15990	15990	0
218	20250106	163300	965294830	15990	15990	15990	15990	0
219	20250106	163200	965294830	15990	15990	15990	15990	0
220	20250106	163100	965294830	15990	15990	15990	15990	0
221	20250106	163000	965294830	15990	15990	15990	15990	0
222	20250106	162900	965294830	15990	15990	15990	15990	0
223	20250106	162800	965294830	15990	15990	15990	15990	0
224	20250106	162700	965294830	15990	15990	15990	15990	0
225	20250106	162600	965294830	15990	15990	15990	15990	0
226	20250106	162500	965294830	15990	15990	15990	15990	0
227	20250106	162400	965294830	15990	15990	15990	15990	0
228	20250106	162300	965294830	15990	15990	15990	15990	0
229	20250106	162200	965294830	15990	15990	15990	15990	0
230	20250106	162100	965294830	15990	15990	15990	15990	0
231	20250106	162000	965294830	15990	15990	15990	15990	0
232	20250106	161900	965294830	15990	15990	15990	15990	0
233	20250106	161800	965294830	15990	15990	15990	15990	0
234	20250106	161700	965294830	15990	15990	15990	15990	0
235	20250106	161600	965294830	15990	15990	15990	15990	0
236	20250106	161500	965294830	15990	15990	15990	15990	0
237	20250106	161400	965294830	15990	15990	15990	15990	0
238	20250106	161300	965294830	15990	15990	15990	15990	0
239	20250106	161200	965294830	15990	15990	15990	15990	0
240	20250106	161100	965294830	15990	15990	15990	15990	0
241	20250106	161000	965294830	15990	15990	15990	15990	0
242	20250106	160900	965294830	15990	15990	15990	15990	787
243	20250106	160800	965294830	15990	15990	15990	15990	0
244	20250106	160700	965294830	15990	15990	15990	15990	0
245	20250106	160600	965294830	15990	15990	15990	15990	0
246	20250106	160500	965294830	15990	15990	15990	15990	0
247	20250106	160400	965294830	15990	15990	15990	15990	0
248	20250106	160300	965294830	15990	15990	15990	15990	0
249	20250106	160200	965294830	15990	15990	15990	15990	0
250	20250106	160100	965294830	15990	15990	15990	15990	0
251	20250106	160000	965294830	15990	15990	15990	15990	0
252	20250106	155900	965294830	15990	15990	15990	15990	0
253	20250106	155800	965294830	15990	15990	15990	15990	0
254	20250106	155700	965294830	15990	15990	15990	15990	0
255	20250106	155600	965294830	15990	15990	15990	15990	0
256	20250106	155500	965294830	15990	15990	15990	15990	0
257	20250106	155400	965294830	15990	15990	15990	15990	0
258	20250106	155300	965294830	15990	15990	15990	15990	0
259	20250106	155200	965294830	15990	15990	15990	15990	0
260	20250106	155100	965294830	15990	15990	15990	15990	0
261	20250106	155000	965294830	15990	15990	15990	15990	0
262	20250106	154900	965294830	15990	15990	15990	15990	0
263	20250106	154800	965294830	15990	15990	15990	15990	0
264	20250106	154700	965294830	15990	15990	15990	15990	0
265	20250106	154600	965294830	15990	15990	15990	15990	0
266	20250106	154500	965294830	15990	15990	15990	15990	0
267	20250106	154400	965294830	15990	15990	15990	15990	0
268	20250106	154300	965294830	15990	15990	15990	15990	0
269	20250106	154200	965294830	15990	15990	15990	15990	0
270	20250106	154100	965294830	15990	15990	15990	15990	0
271	20250106	154000	965294830	15990	15990	15990	15990	0
272	20250106	153900	965294830	15990	15990	15990	15990	787
273	20250106	153800	965294830	15990	15990	15990	15990	0
274	20250106	153700	965294830	15990	15990	15990	15990	0
275	20250106	153600	965294830	15990	15990	15990	15990	0
276	20250106	153500	965294830	15990	15990	15990	15990	0
277	20250106	153400	965294830	15990	15990	15990	15990	0
278	20250106	153300	965294830	15990	15990	15990	15990	0
279	20250106	153200	965294830	15990	15990	15990	15990	0
280	20250106	153100	965294830	15990	15990	15990	15990	0
281	20250106	153000	965294830	15990	15990	15990	15990	787
282	20250106	152900	952710700	15950	15950	15950	15950	0
283	20250106	152800	952710700	15950	15950	15950	15950	0
284	20250106	152700	952710700	15950	15950	15950	15950	0
285	20250106	152600	952710700	15950	15950	15950	15950	0
286	20250106	152500	952710700	15950	15950	15950	15950	0
287	20250106	152400	952710700	15950	15950	15950	15950	0
288	20250106	152300	952710700	15950	15950	15950	15950	0
289	20250106	152200	952710700	15950	15950	15950	15950	0
290	20250106	152100	952710700	15950	15950	15950	15950	0
291	20250106	152000	952710700	15950	15950	15950	15950	0
292	20250106	151900	952710700	15950	15950	15990	15940	197
293	20250106	151800	949568440	16000	16000	16000	16000	0
294	20250106	151700	949568440	16000	15960	16000	15950	79
295	20250106	151600	948308000	15960	15950	15960	15950	157
296	20250106	151500	945803690	15950	15950	15950	15940	102
297	20250106	151400	944177470	15950	15950	15950	15950	126
298	20250106	151300	942167770	15950	15950	15950	15950	61
299	20250106	151200	941194820	15940	15940	15950	15940	1221
300	20250106	151100	921731870	15960	15950	15960	15950	663
301	20250106	151000	911156850	15960	15960	15960	15960	18
302	20250106	150900	910869570	15960	15960	15960	15960	0
303	20250106	150800	910869570	15960	15960	15960	15960	15
304	20250106	150700	910630170	15950	15960	15960	15950	233
305	20250106	150600	906913630	15960	15960	15960	15950	314
306	20250106	150500	901902720	15960	15960	15960	15960	509
307	20250106	150400	893779080	15960	15990	15990	15960	60
308	20250106	150300	892820340	15990	15960	15990	15960	53
309	20250106	150200	891973530	15960	15950	16030	15950	395
310	20250106	150100	885671310	15950	15960	15960	15950	583
311	20250106	150000	876371860	15960	15970	15970	15950	170
312	20250106	145900	873658400	15960	15970	15970	15960	128
313	20250106	145800	871615170	15970	15970	16040	15960	82
314	20250106	145700	870305610	15970	15970	16030	15960	43
315	20250106	145600	869617920	16030	16030	16030	16030	15
316	20250106	145500	869377470	16030	15950	16030	15950	19
317	20250106	145400	869073500	15970	15970	16020	15970	23
318	20250106	145300	868705390	16010	16010	16010	16010	0
319	20250106	145200	868705390	16010	15950	16010	15950	22
320	20250106	145100	868353530	15960	15950	16010	15950	106
321	20250106	145000	866661070	15960	16000	16000	15960	31
322	20250106	144900	866165900	16000	15960	16000	15960	15
323	20250106	144800	865926160	15950	15980	16060	15940	387
324	20250106	144700	859738900	16040	16010	16040	16010	4
325	20250106	144600	859674800	16000	15950	16000	15950	25
326	20250106	144500	859275250	15950	15950	15950	15940	81
327	20250106	144400	857983360	15940	16030	16030	15930	1850
328	20250106	144300	828401060	16070	16020	16070	16020	21
329	20250106	144200	828063890	16020	16070	16070	16020	11
330	20250106	144100	827887420	16080	16040	16080	16040	621
331	20250106	144000	817921290	16020	16030	16030	16020	16
332	20250106	143900	817664820	16030	16040	16040	16030	229
333	20250106	143800	813991810	16050	16050	16050	16050	16
334	20250106	143700	813735010	16050	16050	16050	16050	46
335	20250106	143600	812996710	16050	16040	16070	16040	103
336	20250106	143500	811344130	16050	16070	16070	16050	71
337	20250106	143400	810203760	16040	16070	16070	16040	157
338	20250106	143300	807680950	16070	16040	16070	16040	22
339	20250106	143200	807327590	16070	16080	16080	16070	35
340	20250106	143100	806764990	16040	16050	16050	16040	176
341	20250106	143000	803941150	16080	16050	16080	16050	22
342	20250106	142900	803587570	16080	16080	16080	16080	15
343	20250106	142800	803346370	16050	16080	16080	16050	10
344	20250106	142700	803185750	16080	16050	16080	16050	29
345	20250106	142600	802719610	16080	16080	16080	16080	32
346	20250106	142500	802205050	16080	16080	16080	16050	123
347	20250106	142400	800227390	16080	16070	16090	16030	285
348	20250106	142300	795644630	16080	16080	16080	16080	0
349	20250106	142200	795644630	16080	16060	16080	16010	22
350	20250106	142100	795291240	16080	16020	16080	16020	489
351	20250106	142000	787456790	16060	16020	16060	16020	64
352	20250106	141900	786428990	16050	16020	16080	16020	1208
353	20250106	141800	767042390	16020	16050	16050	16020	22
354	20250106	141700	766689470	16050	16040	16050	16030	201
355	20250106	141600	763466950	16050	16040	16050	16040	147
356	20250106	141500	761108910	16040	16040	16040	16040	8
357	20250106	141400	760980590	16050	16050	16050	16050	16
358	20250106	141300	760723790	16050	16040	16050	16040	28
359	20250106	141200	760274520	16040	16060	16060	16040	129
360	20250106	141100	758203840	16080	16050	16080	16050	21
361	20250106	141000	757866340	16050	16080	16080	16050	62
362	20250106	140900	756869560	16080	16070	16080	16050	39
363	20250106	140800	756242940	16050	16070	16070	16050	57
364	20250106	140700	755327150	16070	16040	16070	16040	10
365	20250106	140600	755166690	16070	16060	16070	16040	643
366	20250106	140500	744847100	16080	16080	16080	16080	18
367	20250106	140400	744557660	16080	16040	16090	16040	63
368	20250106	140300	743545430	16040	16100	16110	16040	458
369	20250106	140200	736195900	16100	16070	16110	16070	669
370	20250106	140100	725428990	16070	16050	16070	16030	1312
371	20250106	140000	704371390	16050	16050	16050	16020	297
372	20250106	135900	699605340	16020	16050	16050	16020	126
373	20250106	135800	697585230	16050	16010	16050	16010	544
374	20250106	135700	688854470	16040	16010	16050	16010	71
375	20250106	135600	687715660	16030	16040	16050	16030	4
376	20250106	135500	687651490	16050	16000	16050	16000	633
377	20250106	135400	677496650	16040	16050	16050	16000	143
378	20250106	135300	675201810	16050	16040	16050	15980	23
379	20250106	135200	674833050	16040	15980	16040	15980	79
380	20250106	135100	673567130	16000	16030	16050	16000	196
381	20250106	135000	670423780	16030	16020	16030	16020	38
382	20250106	134900	669814660	16030	15950	16030	15950	178
383	20250106	134800	666962030	16020	15970	16020	15920	3382
384	20250106	134700	612868710	15970	15960	15970	15960	310
385	20250106	134600	607918420	15960	15910	15970	15910	67
386	20250106	134500	606849320	15910	15910	15910	15910	6
387	20250106	134400	606753860	15960	15960	15960	15960	16
388	20250106	134300	606498500	15970	15940	15970	15890	3999
389	20250106	134200	542719110	15880	15900	15940	15880	10078
390	20250106	134100	382329850	15900	15900	15900	15900	17
391	20250106	134000	382059550	15880	15910	15910	15880	23
392	20250106	133900	381693830	15880	15880	15880	15880	7
393	20250106	133800	381582670	15910	15910	15910	15910	15
394	20250106	133700	381344020	15910	15910	15910	15840	66
395	20250106	133600	380294450	15850	15880	15910	15850	2021
396	20250106	133500	348247350	15910	15910	15910	15910	27
397	20250106	133400	347817780	15910	15910	15910	15910	32
398	20250106	133300	347308660	15910	15910	15910	15910	15
399	20250106	133200	347070010	15910	15910	15910	15910	200
400	20250106	133100	343888010	15910	15910	15910	15910	0
401	20250106	133000	343888010	15910	15880	15910	15880	16
402	20250106	132900	343633480	15910	15910	15910	15910	0
403	20250106	132800	343633480	15910	15910	15910	15910	15
404	20250106	132700	343394830	15910	15910	15910	15910	16
405	20250106	132600	343140270	15910	15910	15910	15910	30
406	20250106	132500	342662970	15900	15880	15900	15870	51
407	20250106	132400	341853000	15920	15920	15920	15920	16
408	20250106	132300	341598280	15880	15880	15880	15880	21
409	20250106	132200	341264800	15920	15910	15920	15910	73
410	20250106	132100	340103220	15910	15910	15910	15910	14
411	20250106	132000	339880480	15910	15910	15910	15910	0
412	20250106	131900	339880480	15910	15910	15910	15910	16
413	20250106	131800	339625920	15910	15910	15910	15910	9
414	20250106	131700	339482730	15910	15910	15910	15910	9
415	20250106	131600	339339540	15920	15920	15920	15920	17
416	20250106	131500	339068900	15910	15910	15910	15910	0
417	20250106	131400	339068900	15910	15910	15910	15910	16
418	20250106	131300	338814340	15920	15920	15920	15920	15
419	20250106	131200	338575540	15920	15920	15920	15920	0
420	20250106	131100	338575540	15920	15920	15920	15920	26
421	20250106	131000	338161620	15920	15920	15920	15920	15
422	20250106	130900	337922820	15920	15920	15920	15920	0
423	20250106	130800	337922820	15920	15920	15920	15920	16
424	20250106	130700	337668100	15920	15920	15920	15920	15
425	20250106	130600	337429300	15910	15910	15910	15910	0
426	20250106	130500	337429300	15910	15910	15910	15910	16
427	20250106	130400	337174740	15910	15910	15910	15910	0
428	20250106	130300	337174740	15910	15870	15910	15870	132
429	20250106	130200	335079300	15870	15870	15870	15870	16
430	20250106	130100	334825380	15870	15870	15870	15870	20
431	20250106	130000	334507980	15870	15860	15870	15860	144
432	20250106	125900	332222710	15870	15870	15870	15870	16
433	20250106	125800	331968790	15870	15870	15870	15870	20
434	20250106	125700	331651390	15870	15870	15870	15860	337
435	20250106	125600	326303380	15880	15880	15880	15880	15
436	20250106	125500	326065180	15880	15890	15890	15880	59
437	20250106	125400	325128000	15880	15910	15910	15880	59
438	20250106	125300	324190630	15890	15890	15890	15890	0
439	20250106	125200	324190630	15890	15890	15890	15890	35
440	20250106	125100	323634480	15890	15890	15890	15890	15
441	20250106	125000	323396130	15890	15890	15890	15890	0
442	20250106	124900	323396130	15890	15890	15890	15890	16
443	20250106	124800	323141890	15890	15890	15890	15890	15
444	20250106	124700	322903540	15890	15880	15890	15880	190
445	20250106	124600	319885840	15890	15890	15890	15890	233
446	20250106	124500	316183470	15900	15920	15920	15900	265
447	20250106	124400	311969650	15920	15920	15920	15920	0
448	20250106	124300	311969650	15920	15920	15920	15920	15
449	20250106	124200	311730850	15920	15920	15920	15920	0
450	20250106	124100	311730850	15920	15920	15920	15920	16
451	20250106	124000	311476130	15920	15920	15920	15920	15
452	20250106	123900	311237330	15920	15920	15920	15920	0
453	20250106	123800	311237330	15920	15920	15920	15920	18
454	20250106	123700	310950770	15920	15920	15920	15920	15
455	20250106	123600	310711970	15920	15920	15920	15920	0
456	20250106	123500	310711970	15920	15920	15920	15920	15
457	20250106	123400	310473170	15920	15920	15920	15920	17
458	20250106	123300	310202530	15910	15910	15910	15910	97
459	20250106	123200	308659260	15910	15910	15920	15910	24
460	20250106	123100	308277220	15920	15920	15920	15920	10
461	20250106	123000	308118020	15920	15920	15920	15920	19
462	20250106	122900	307815540	15920	15920	15920	15920	15
463	20250106	122800	307576740	15920	15920	15920	15920	0
464	20250106	122700	307576740	15920	15920	15920	15920	15
465	20250106	122600	307337940	15920	15920	15920	15920	25
466	20250106	122500	306939940	15920	15920	15920	15920	0
467	20250106	122400	306939940	15920	15920	15920	15920	24
468	20250106	122300	306557860	15920	15920	15920	15920	16
469	20250106	122200	306303140	15920	15920	15920	15920	0
470	20250106	122100	306303140	15920	15910	15920	15910	16
471	20250106	122000	306048430	15930	15930	15930	15930	15
472	20250106	121900	305809480	15930	15930	15930	15930	0
473	20250106	121800	305809480	15930	15930	15930	15930	16
474	20250106	121700	305554600	15930	15930	15930	15930	0
475	20250106	121600	305554600	15930	15930	15930	15930	15
476	20250106	121500	305315650	15930	15930	15930	15930	16
477	20250106	121400	305060770	15930	15930	15930	15930	0
478	20250106	121300	305060770	15930	15930	15930	15930	15
479	20250106	121200	304821820	15930	15930	15930	15930	15
480	20250106	121100	304582870	15930	15930	15930	15930	1
481	20250106	121000	304566940	15890	15930	15930	15890	417
482	20250106	120900	297936510	15900	15940	15940	15900	89
483	20250106	120800	296520760	15940	15940	15940	15940	33
484	20250106	120700	295994740	15940	15940	15940	15940	16
485	20250106	120600	295739700	15940	15940	15940	15940	5
486	20250106	120500	295660000	15940	15940	15940	15940	15
487	20250106	120400	295420900	15940	15930	15940	15930	25
488	20250106	120300	295022490	15930	15930	15930	15930	1
489	20250106	120200	295006560	15930	15930	15930	15930	13
490	20250106	120100	294799470	15930	15940	15940	15930	16
491	20250106	120000	294544440	15930	15930	15930	15930	0
492	20250106	115900	294544440	15930	15930	15930	15930	7
493	20250106	115800	294432930	15930	15930	15930	15930	15
494	20250106	115700	294193980	15940	15940	15940	15940	0
495	20250106	115600	294193980	15940	15940	15940	15940	16
496	20250106	115500	293938940	15900	15900	15900	15900	1
497	20250106	115400	293923040	15940	15940	15940	15940	15
498	20250106	115300	293683940	15940	15940	15940	15940	115
499	20250106	115200	291850840	15940	15940	15940	15940	0
500	20250106	115100	291850840	15940	15940	15940	15940	16
501	20250106	115000	291595800	15940	15930	15940	15930	740
502	20250106	114900	279805580	15930	15930	15930	15930	0
503	20250106	114800	279805580	15930	15930	15930	15930	16
504	20250106	114700	279550700	15930	15930	15930	15930	15
505	20250106	114600	279311750	15930	15930	15930	15930	90
506	20250106	114500	277878050	15930	15930	15930	15930	15
507	20250106	114400	277639100	15930	15930	15930	15930	0
508	20250106	114300	277639100	15930	15910	15930	15910	27
509	20250106	114200	277209210	15930	15930	15930	15930	15
510	20250106	114100	276970260	15930	15930	15930	15930	0
511	20250106	114000	276970260	15930	15930	15930	15930	16
512	20250106	113900	276715380	15930	15930	15930	15930	15
513	20250106	113800	276476430	15930	15930	15930	15930	0
514	20250106	113700	276476430	15930	15930	15930	15930	15
515	20250106	113600	276237480	15930	15930	15930	15930	16
516	20250106	113500	275982600	15930	15930	15930	15930	2
517	20250106	113400	275950740	15930	15930	15930	15930	15
518	20250106	113300	275711790	15880	15940	15940	15880	536
519	20250106	113200	267196650	15940	15940	15940	15940	0
520	20250106	113100	267196650	15940	15940	15940	15940	25
521	20250106	113000	266798150	15940	15940	15940	15940	0
522	20250106	112900	266798150	15940	15940	15940	15940	16
523	20250106	112800	266543110	15940	15940	15940	15940	15
524	20250106	112700	266304010	15940	15940	15940	15940	0
525	20250106	112600	266304010	15940	15940	15940	15940	15
526	20250106	112500	266064910	15940	15940	15940	15940	16
527	20250106	112400	265809870	15940	15940	15940	15940	3
528	20250106	112300	265762050	15940	15940	15940	15940	15
529	20250106	112200	265522950	15940	15940	15940	15940	16
530	20250106	112100	265267910	15940	15940	15940	15940	0
531	20250106	112000	265267910	15940	15940	15940	15940	15
532	20250106	111900	265028810	15940	15940	15940	15940	1
533	20250106	111800	265012870	15930	15930	15930	15930	15
534	20250106	111700	264773920	15940	15940	15940	15940	17
535	20250106	111600	264502940	15890	15940	15940	15890	8
536	20250106	111500	264375570	15940	15940	15940	15940	15
537	20250106	111400	264136470	15940	15940	15940	15940	16
538	20250106	111300	263881430	15940	15940	15940	15940	0
539	20250106	111200	263881430	15940	15940	15940	15940	15
540	20250106	111100	263642330	15940	15940	15940	15940	15
541	20250106	111000	263403230	15950	15940	15950	15940	400
542	20250106	110900	257025180	15940	15940	15940	15940	16
543	20250106	110800	256770140	15940	15940	15940	15940	0
544	20250106	110700	256770140	15940	15940	15940	15940	15
545	20250106	110600	256531040	15940	15940	15940	15940	16
546	20250106	110500	256276000	15880	15890	15890	15880	15
547	20250106	110400	256037750	15940	15890	15940	15880	315
548	20250106	110300	251033830	15900	15950	15950	15900	18
549	20250106	110200	250746830	15900	15900	15900	15900	0
550	20250106	110100	250746830	15900	15950	15950	15900	316
551	20250106	110000	245721680	15900	15950	15950	15900	16
552	20250106	105900	245466530	15950	15950	15950	15950	52
553	20250106	105800	244637130	15950	15950	15950	15950	16
554	20250106	105700	244381930	15950	15950	15950	15950	6
555	20250106	105600	244286230	15950	15950	15950	15950	25
556	20250106	105500	243887480	15950	15950	15950	15950	17
557	20250106	105400	243616330	15900	15900	15900	15900	4
558	20250106	105300	243552730	15950	15950	15950	15950	15
559	20250106	105200	243313480	15950	15950	15950	15950	15
560	20250106	105100	243074230	15950	15950	15950	15950	0
561	20250106	105000	243074230	15950	15900	15950	15900	66
562	20250106	104900	242024030	15950	15950	15950	15950	72
563	20250106	104800	240875630	15930	15930	15930	15930	10
564	20250106	104700	240716330	15950	15900	15950	15900	38
565	20250106	104600	240111330	15940	15940	15940	15940	18
566	20250106	104500	239824410	15940	15940	15940	15940	5
567	20250106	104400	239744710	15940	15940	15940	15940	16
568	20250106	104300	239489670	15940	15940	15940	15940	0
569	20250106	104200	239489670	15940	15940	15940	15940	16
570	20250106	104100	239234630	15950	15950	15950	15950	15
571	20250106	104000	238995380	15950	15950	15950	15950	0
572	20250106	103900	238995380	15950	15890	15950	15890	58
573	20250106	103800	238072740	15890	15890	15890	15890	32
574	20250106	103700	237564260	15890	15900	15900	15890	369
575	20250106	103600	231699720	15910	15910	15910	15910	113
576	20250106	103500	229901890	15960	15910	15960	15910	106
577	20250106	103400	228212880	15910	15910	15910	15910	107
578	20250106	103300	226510510	15960	15960	15960	15960	15
579	20250106	103200	226271110	15960	15960	15960	15960	0
580	20250106	103100	226271110	15960	15960	15960	15960	16
581	20250106	103000	226015750	15960	15910	15960	15910	69
582	20250106	102900	224917160	15960	15910	15960	15910	21
583	20250106	102800	224582970	15910	15960	15960	15910	217
584	20250106	102700	221127270	15960	15960	15960	15960	16
585	20250106	102600	220871910	15930	15940	15940	15930	67
586	20250106	102500	219804430	15940	15950	15950	15930	38
587	20250106	102400	219198550	15950	15960	15960	15950	17
588	20250106	102300	218927240	15960	15970	15970	15960	60
589	20250106	102200	217969140	15970	15970	15970	15970	15
590	20250106	102100	217729590	15970	15970	15970	15970	10
591	20250106	102000	217569890	15960	15960	15970	15960	21
592	20250106	101900	217234570	15960	15950	15960	15950	250
593	20250106	101800	213244640	15950	15950	15950	15950	85
594	20250106	101700	211888890	15950	15940	15950	15940	24
595	20250106	101600	211506120	15940	15950	15950	15940	18
596	20250106	101500	211219040	15950	15950	15950	15950	0
597	20250106	101400	211219040	15950	15950	15950	15950	16
598	20250106	101300	210963840	15950	15950	15950	15940	20
599	20250106	101200	210644870	15940	15940	15940	15940	58
600	20250106	101100	209720350	15940	15940	15940	15940	25
601	20250106	101000	209321850	15940	15940	15940	15940	25
602	20250106	100900	208923350	15940	15940	15940	15940	11
603	20250106	100800	208748010	15950	15930	15950	15930	106
604	20250106	100700	207057340	15950	15950	15950	15950	0
605	20250106	100600	207057340	15950	15950	15950	15950	15
606	20250106	100500	206818090	15930	15950	15950	15930	21
607	20250106	100400	206483240	15930	15930	15930	15930	170
608	20250106	100300	203775140	15930	15930	15930	15930	50
609	20250106	100200	202978640	15950	15940	15950	15930	28
610	20250106	100100	202532210	15930	15900	15930	15900	11
611	20250106	100000	202357040	15880	15930	15930	15880	76
612	20250106	095900	201149370	15880	15880	15880	15880	0
613	20250106	095800	201149370	15880	15870	15880	15870	56
614	20250106	095700	200260620	15880	15880	15880	15880	735
615	20250106	095600	188588820	15890	15900	15900	15880	466
616	20250106	095500	181183350	15930	15930	15930	15900	182
617	20250106	095400	178287330	15930	15930	15930	15930	0
618	20250106	095300	178287330	15930	15930	15930	15930	0
619	20250106	095200	178287330	15930	15930	15930	15930	4
620	20250106	095100	178223610	15940	15940	15940	15940	0
621	20250106	095000	178223610	15940	15950	15950	15940	31
622	20250106	094900	177729170	15960	15960	15960	15960	3
623	20250106	094800	177681290	15890	15960	15960	15890	116
624	20250106	094700	175837490	15960	15960	15960	15890	24
625	20250106	094600	175455920	15950	15950	15950	15950	10
626	20250106	094500	175296420	15950	15940	15950	15940	21
627	20250106	094400	174961480	15940	15930	15940	15860	33
628	20250106	094300	174436380	15930	15910	15930	15910	28
629	20250106	094200	173990540	15910	15880	15910	15860	576
630	20250106	094100	164850500	15880	15880	15880	15880	9
631	20250106	094000	164707580	15850	15880	15880	15850	245
632	20250106	093900	160823640	15870	15870	15870	15870	22
633	20250106	093800	160474500	15860	15870	15870	15860	15
634	20250106	093700	160236590	15900	15870	15900	15870	126
635	20250106	093600	158236940	15870	15870	15870	15870	56
636	20250106	093500	157348220	15870	15880	15880	15870	32
637	20250106	093400	156840360	15880	15880	15880	15880	2
638	20250106	093300	156808600	15880	15910	15920	15870	352
639	20250106	093200	151213060	15920	15920	15920	15910	111
640	20250106	093100	149445960	15960	15960	15960	15960	0
641	20250106	093000	149445960	15960	15950	15970	15900	663
642	20250106	092900	138865840	15910	15910	15910	15910	10
643	20250106	092800	138706740	15910	15900	15910	15900	20
644	20250106	092700	138388590	15900	15950	15950	15900	296
645	20250106	092600	133672390	15950	15900	15950	15900	611
646	20250106	092500	123955640	15900	15820	15900	15810	1819
647	20250106	092400	95173480	15900	15900	15900	15900	1
648	20250106	092300	95157580	15820	15900	15900	15820	65
649	20250106	092200	94126380	15900	15850	15900	15850	123
650	20250106	092100	92176530	15850	15850	15850	15850	117
651	20250106	092000	90322080	15850	15910	15910	15850	139
652	20250106	091900	88117080	15910	15910	15910	15910	20
653	20250106	091800	87798880	15830	15910	15910	15830	48
654	20250106	091700	87038640	15920	15870	15920	15870	139
655	20250106	091600	84826010	15870	15880	15880	15870	25
656	20250106	091500	84429110	15880	15910	15920	15880	184
657	20250106	091400	81502090	15910	15910	15910	15910	4
658	20250106	091300	81438450	15880	15890	15920	15880	43
659	20250106	091200	80754520	15900	15920	15920	15900	540
660	20250106	091100	72167120	15920	15920	15920	15920	8
661	20250106	091000	72039760	15920	15980	15980	15920	491
662	20250106	090900	64193880	15980	15980	15980	15980	12
663	20250106	090800	64002120	16000	15980	16000	15900	263
664	20250106	090700	59796990	15980	15900	15980	15890	182
665	20250106	090600	56901680	15890	15970	15970	15880	227
666	20250106	090500	53285930	15970	15980	15980	15970	292
667	20250106	090400	48622680	15980	15990	15990	15890	274
668	20250106	090300	44266150	15990	15980	15990	15890	501
669	20250106	090200	36269190	15980	15830	15980	15830	213
670	20250106	090100	32888980	15740	15830	15840	15740	61
671	20250106	090000	31927210	15730	15580	15730	15580	2048