KissMeData/099190/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	200800	1870382240	15560	15560	15560	15560	2144
3	20250107	200700	1870382240	15560	15560	15560	15560	0
4	20250107	200600	1870382240	15560	15560	15560	15560	0
5	20250107	200500	1870382240	15560	15560	15560	15560	0
6	20250107	200400	1870382240	15560	15560	15560	15560	0
7	20250107	200300	1870382240	15560	15560	15560	15560	0
8	20250107	200200	1870382240	15560	15560	15560	15560	0
9	20250107	200100	1870382240	15560	15560	15560	15560	0
10	20250107	200000	1870382240	15560	15560	15560	15560	0
11	20250107	195900	1870382240	15560	15560	15560	15560	0
12	20250107	195800	1870382240	15560	15560	15560	15560	0
13	20250107	195700	1870382240	15560	15560	15560	15560	0
14	20250107	195600	1870382240	15560	15560	15560	15560	0
15	20250107	195500	1870382240	15560	15560	15560	15560	0
16	20250107	195400	1870382240	15560	15560	15560	15560	0
17	20250107	195300	1870382240	15560	15560	15560	15560	0
18	20250107	195200	1870382240	15560	15560	15560	15560	0
19	20250107	195100	1870382240	15560	15560	15560	15560	0
20	20250107	195000	1870382240	15560	15560	15560	15560	0
21	20250107	194900	1870382240	15560	15560	15560	15560	0
22	20250107	194800	1870382240	15560	15560	15560	15560	0
23	20250107	194700	1870382240	15560	15560	15560	15560	0
24	20250107	194600	1870382240	15560	15560	15560	15560	0
25	20250107	194500	1870382240	15560	15560	15560	15560	0
26	20250107	194400	1870382240	15560	15560	15560	15560	0
27	20250107	194300	1870382240	15560	15560	15560	15560	0
28	20250107	194200	1870382240	15560	15560	15560	15560	0
29	20250107	194100	1870382240	15560	15560	15560	15560	0
30	20250107	194000	1870382240	15560	15560	15560	15560	0
31	20250107	193900	1870382240	15560	15560	15560	15560	0
32	20250107	193800	1870382240	15560	15560	15560	15560	2144
33	20250107	193700	1870382240	15560	15560	15560	15560	0
34	20250107	193600	1870382240	15560	15560	15560	15560	0
35	20250107	193500	1870382240	15560	15560	15560	15560	0
36	20250107	193400	1870382240	15560	15560	15560	15560	0
37	20250107	193300	1870382240	15560	15560	15560	15560	0
38	20250107	193200	1870382240	15560	15560	15560	15560	0
39	20250107	193100	1870382240	15560	15560	15560	15560	0
40	20250107	193000	1870382240	15560	15560	15560	15560	0
41	20250107	192900	1870382240	15560	15560	15560	15560	0
42	20250107	192800	1870382240	15560	15560	15560	15560	0
43	20250107	192700	1870382240	15560	15560	15560	15560	0
44	20250107	192600	1870382240	15560	15560	15560	15560	0
45	20250107	192500	1870382240	15560	15560	15560	15560	0
46	20250107	192400	1870382240	15560	15560	15560	15560	0
47	20250107	192300	1870382240	15560	15560	15560	15560	0
48	20250107	192200	1870382240	15560	15560	15560	15560	0
49	20250107	192100	1870382240	15560	15560	15560	15560	0
50	20250107	192000	1870382240	15560	15560	15560	15560	0
51	20250107	191900	1870382240	15560	15560	15560	15560	0
52	20250107	191800	1870382240	15560	15560	15560	15560	0
53	20250107	191700	1870382240	15560	15560	15560	15560	0
54	20250107	191600	1870382240	15560	15560	15560	15560	0
55	20250107	191500	1870382240	15560	15560	15560	15560	0
56	20250107	191400	1870382240	15560	15560	15560	15560	0
57	20250107	191300	1870382240	15560	15560	15560	15560	0
58	20250107	191200	1870382240	15560	15560	15560	15560	0
59	20250107	191100	1870382240	15560	15560	15560	15560	0
60	20250107	191000	1870382240	15560	15560	15560	15560	0
61	20250107	190900	1870382240	15560	15560	15560	15560	0
62	20250107	190800	1870382240	15560	15560	15560	15560	2144
63	20250107	190700	1870382240	15560	15560	15560	15560	0
64	20250107	190600	1870382240	15560	15560	15560	15560	0
65	20250107	190500	1870382240	15560	15560	15560	15560	0
66	20250107	190400	1870382240	15560	15560	15560	15560	0
67	20250107	190300	1870382240	15560	15560	15560	15560	0
68	20250107	190200	1870382240	15560	15560	15560	15560	0
69	20250107	190100	1870382240	15560	15560	15560	15560	0
70	20250107	190000	1870382240	15560	15560	15560	15560	0
71	20250107	185900	1870382240	15560	15560	15560	15560	0
72	20250107	185800	1870382240	15560	15560	15560	15560	0
73	20250107	185700	1870382240	15560	15560	15560	15560	0
74	20250107	185600	1870382240	15560	15560	15560	15560	0
75	20250107	185500	1870382240	15560	15560	15560	15560	0
76	20250107	185400	1870382240	15560	15560	15560	15560	0
77	20250107	185300	1870382240	15560	15560	15560	15560	0
78	20250107	185200	1870382240	15560	15560	15560	15560	0
79	20250107	185100	1870382240	15560	15560	15560	15560	0
80	20250107	185000	1870382240	15560	15560	15560	15560	0
81	20250107	184900	1870382240	15560	15560	15560	15560	0
82	20250107	184800	1870382240	15560	15560	15560	15560	0
83	20250107	184700	1870382240	15560	15560	15560	15560	0
84	20250107	184600	1870382240	15560	15560	15560	15560	0
85	20250107	184500	1870382240	15560	15560	15560	15560	0
86	20250107	184400	1870382240	15560	15560	15560	15560	0
87	20250107	184300	1870382240	15560	15560	15560	15560	0
88	20250107	184200	1870382240	15560	15560	15560	15560	0
89	20250107	184100	1870382240	15560	15560	15560	15560	0
90	20250107	184000	1870382240	15560	15560	15560	15560	0
91	20250107	183900	1870382240	15560	15560	15560	15560	0
92	20250107	183800	1870382240	15560	15560	15560	15560	2144
93	20250107	183700	1870382240	15560	15560	15560	15560	0
94	20250107	183600	1870382240	15560	15560	15560	15560	0
95	20250107	183500	1870382240	15560	15560	15560	15560	0
96	20250107	183400	1870382240	15560	15560	15560	15560	0
97	20250107	183300	1870382240	15560	15560	15560	15560	0
98	20250107	183200	1870382240	15560	15560	15560	15560	0
99	20250107	183100	1870382240	15560	15560	15560	15560	0
100	20250107	183000	1870382240	15560	15560	15560	15560	0
101	20250107	182900	1870382240	15560	15560	15560	15560	0
102	20250107	182800	1870382240	15560	15560	15560	15560	0
103	20250107	182700	1870382240	15560	15560	15560	15560	0
104	20250107	182600	1870382240	15560	15560	15560	15560	0
105	20250107	182500	1870382240	15560	15560	15560	15560	0
106	20250107	182400	1870382240	15560	15560	15560	15560	0
107	20250107	182300	1870382240	15560	15560	15560	15560	0
108	20250107	182200	1870382240	15560	15560	15560	15560	0
109	20250107	182100	1870382240	15560	15560	15560	15560	0
110	20250107	182000	1870382240	15560	15560	15560	15560	0
111	20250107	181900	1870382240	15560	15560	15560	15560	0
112	20250107	181800	1870382240	15560	15560	15560	15560	0
113	20250107	181700	1870382240	15560	15560	15560	15560	0
114	20250107	181600	1870382240	15560	15560	15560	15560	0
115	20250107	181500	1870382240	15560	15560	15560	15560	0
116	20250107	181400	1870382240	15560	15560	15560	15560	0
117	20250107	181300	1870382240	15560	15560	15560	15560	0
118	20250107	181200	1870382240	15560	15560	15560	15560	0
119	20250107	181100	1870382240	15560	15560	15560	15560	0
120	20250107	181000	1870382240	15560	15560	15560	15560	0
121	20250107	180900	1870382240	15560	15560	15560	15560	0
122	20250107	180800	1870382240	15560	15560	15560	15560	2144
123	20250107	180700	1870382240	15560	15560	15560	15560	0
124	20250107	180600	1870382240	15560	15560	15560	15560	0
125	20250107	180500	1870382240	15560	15560	15560	15560	0
126	20250107	180400	1870382240	15560	15560	15560	15560	0
127	20250107	180300	1870382240	15560	15560	15560	15560	0
128	20250107	180200	1870382240	15560	15560	15560	15560	0
129	20250107	180100	1870382240	15560	15560	15560	15560	0
130	20250107	180000	1870382240	15560	15560	15560	15560	0
131	20250107	175900	1870382240	15560	15560	15560	15560	0
132	20250107	175800	1870382240	15560	15560	15560	15560	0
133	20250107	175700	1870382240	15560	15560	15560	15560	0
134	20250107	175600	1870382240	15560	15560	15560	15560	0
135	20250107	175500	1870382240	15560	15560	15560	15560	0
136	20250107	175400	1870382240	15560	15560	15560	15560	0
137	20250107	175300	1870382240	15560	15560	15560	15560	0
138	20250107	175200	1870382240	15560	15560	15560	15560	0
139	20250107	175100	1870382240	15560	15560	15560	15560	0
140	20250107	175000	1870382240	15560	15560	15560	15560	0
141	20250107	174900	1870382240	15560	15560	15560	15560	0
142	20250107	174800	1870382240	15560	15560	15560	15560	0
143	20250107	174700	1870382240	15560	15560	15560	15560	0
144	20250107	174600	1870382240	15560	15560	15560	15560	0
145	20250107	174500	1870382240	15560	15560	15560	15560	0
146	20250107	174400	1870382240	15560	15560	15560	15560	0
147	20250107	174300	1870382240	15560	15560	15560	15560	0
148	20250107	174200	1870382240	15560	15560	15560	15560	0
149	20250107	174100	1870382240	15560	15560	15560	15560	0
150	20250107	174000	1870382240	15560	15560	15560	15560	0
151	20250107	173900	1870382240	15560	15560	15560	15560	0
152	20250107	173800	1870382240	15560	15560	15560	15560	2144
153	20250107	173700	1870382240	15560	15560	15560	15560	0
154	20250107	173600	1870382240	15560	15560	15560	15560	0
155	20250107	173500	1870382240	15560	15560	15560	15560	0
156	20250107	173400	1870382240	15560	15560	15560	15560	0
157	20250107	173300	1870382240	15560	15560	15560	15560	0
158	20250107	173200	1870382240	15560	15560	15560	15560	0
159	20250107	173100	1870382240	15560	15560	15560	15560	0
160	20250107	173000	1870382240	15560	15560	15560	15560	0
161	20250107	172900	1870382240	15560	15560	15560	15560	0
162	20250107	172800	1870382240	15560	15560	15560	15560	0
163	20250107	172700	1870382240	15560	15560	15560	15560	0
164	20250107	172600	1870382240	15560	15560	15560	15560	0
165	20250107	172500	1870382240	15560	15560	15560	15560	0
166	20250107	172400	1870382240	15560	15560	15560	15560	0
167	20250107	172300	1870382240	15560	15560	15560	15560	0
168	20250107	172200	1870382240	15560	15560	15560	15560	0
169	20250107	172100	1870382240	15560	15560	15560	15560	0
170	20250107	172000	1870382240	15560	15560	15560	15560	0
171	20250107	171900	1870382240	15560	15560	15560	15560	0
172	20250107	171800	1870382240	15560	15560	15560	15560	0
173	20250107	171700	1870382240	15560	15560	15560	15560	0
174	20250107	171600	1870382240	15560	15560	15560	15560	0
175	20250107	171500	1870382240	15560	15560	15560	15560	0
176	20250107	171400	1870382240	15560	15560	15560	15560	0
177	20250107	171300	1870382240	15560	15560	15560	15560	0
178	20250107	171200	1870382240	15560	15560	15560	15560	0
179	20250107	171100	1870382240	15560	15560	15560	15560	0
180	20250107	171000	1870382240	15560	15560	15560	15560	0
181	20250107	170900	1870382240	15560	15560	15560	15560	0
182	20250107	170800	1870382240	15560	15560	15560	15560	2144
183	20250107	170700	1870382240	15560	15560	15560	15560	0
184	20250107	170600	1870382240	15560	15560	15560	15560	0
185	20250107	170500	1870382240	15560	15560	15560	15560	0
186	20250107	170400	1870382240	15560	15560	15560	15560	0
187	20250107	170300	1870382240	15560	15560	15560	15560	0
188	20250107	170200	1870382240	15560	15560	15560	15560	0
189	20250107	170100	1870382240	15560	15560	15560	15560	0
190	20250107	170000	1870382240	15560	15560	15560	15560	0
191	20250107	165900	1870382240	15560	15560	15560	15560	0
192	20250107	165800	1870382240	15560	15560	15560	15560	0
193	20250107	165700	1870382240	15560	15560	15560	15560	0
194	20250107	165600	1870382240	15560	15560	15560	15560	0
195	20250107	165500	1870382240	15560	15560	15560	15560	0
196	20250107	165400	1870382240	15560	15560	15560	15560	0
197	20250107	165300	1870382240	15560	15560	15560	15560	0
198	20250107	165200	1870382240	15560	15560	15560	15560	0
199	20250107	165100	1870382240	15560	15560	15560	15560	0
200	20250107	165000	1870382240	15560	15560	15560	15560	0
201	20250107	164900	1870382240	15560	15560	15560	15560	0
202	20250107	164800	1870382240	15560	15560	15560	15560	0
203	20250107	164700	1870382240	15560	15560	15560	15560	0
204	20250107	164600	1870382240	15560	15560	15560	15560	0
205	20250107	164500	1870382240	15560	15560	15560	15560	0
206	20250107	164400	1870382240	15560	15560	15560	15560	0
207	20250107	164300	1870382240	15560	15560	15560	15560	0
208	20250107	164200	1870382240	15560	15560	15560	15560	0
209	20250107	164100	1870382240	15560	15560	15560	15560	0
210	20250107	164000	1870382240	15560	15560	15560	15560	0
211	20250107	163900	1870382240	15560	15560	15560	15560	0
212	20250107	163800	1870382240	15560	15560	15560	15560	2144
213	20250107	163700	1870382240	15560	15560	15560	15560	0
214	20250107	163600	1870382240	15560	15560	15560	15560	0
215	20250107	163500	1870382240	15560	15560	15560	15560	0
216	20250107	163400	1870382240	15560	15560	15560	15560	0
217	20250107	163300	1870382240	15560	15560	15560	15560	0
218	20250107	163200	1870382240	15560	15560	15560	15560	0
219	20250107	163100	1870382240	15560	15560	15560	15560	0
220	20250107	163000	1870382240	15560	15560	15560	15560	0
221	20250107	162900	1870382240	15560	15560	15560	15560	0
222	20250107	162800	1870382240	15560	15560	15560	15560	0
223	20250107	162700	1870382240	15560	15560	15560	15560	0
224	20250107	162600	1870382240	15560	15560	15560	15560	0
225	20250107	162500	1870382240	15560	15560	15560	15560	0
226	20250107	162400	1870382240	15560	15560	15560	15560	0
227	20250107	162300	1870382240	15560	15560	15560	15560	0
228	20250107	162200	1870382240	15560	15560	15560	15560	0
229	20250107	162100	1870382240	15560	15560	15560	15560	0
230	20250107	162000	1870382240	15560	15560	15560	15560	0
231	20250107	161900	1870382240	15560	15560	15560	15560	0
232	20250107	161800	1870382240	15560	15560	15560	15560	0
233	20250107	161700	1870382240	15560	15560	15560	15560	0
234	20250107	161600	1870382240	15560	15560	15560	15560	0
235	20250107	161500	1870382240	15560	15560	15560	15560	0
236	20250107	161400	1870382240	15560	15560	15560	15560	0
237	20250107	161300	1870382240	15560	15560	15560	15560	0
238	20250107	161200	1870382240	15560	15560	15560	15560	0
239	20250107	161100	1870382240	15560	15560	15560	15560	0
240	20250107	161000	1870382240	15560	15560	15560	15560	0
241	20250107	160900	1870382240	15560	15560	15560	15560	0
242	20250107	160800	1870382240	15560	15560	15560	15560	2144
243	20250107	160700	1870382240	15560	15560	15560	15560	0
244	20250107	160600	1870382240	15560	15560	15560	15560	0
245	20250107	160500	1870382240	15560	15560	15560	15560	0
246	20250107	160400	1870382240	15560	15560	15560	15560	0
247	20250107	160300	1870382240	15560	15560	15560	15560	0
248	20250107	160200	1870382240	15560	15560	15560	15560	0
249	20250107	160100	1870382240	15560	15560	15560	15560	0
250	20250107	160000	1870382240	15560	15560	15560	15560	0
251	20250107	155900	1870382240	15560	15560	15560	15560	0
252	20250107	155800	1870382240	15560	15560	15560	15560	0
253	20250107	155700	1870382240	15560	15560	15560	15560	0
254	20250107	155600	1870382240	15560	15560	15560	15560	0
255	20250107	155500	1870382240	15560	15560	15560	15560	0
256	20250107	155400	1870382240	15560	15560	15560	15560	0
257	20250107	155300	1870382240	15560	15560	15560	15560	0
258	20250107	155200	1870382240	15560	15560	15560	15560	0
259	20250107	155100	1870382240	15560	15560	15560	15560	0
260	20250107	155000	1870382240	15560	15560	15560	15560	0
261	20250107	154900	1870382240	15560	15560	15560	15560	0
262	20250107	154800	1870382240	15560	15560	15560	15560	0
263	20250107	154700	1870382240	15560	15560	15560	15560	0
264	20250107	154600	1870382240	15560	15560	15560	15560	0
265	20250107	154500	1870382240	15560	15560	15560	15560	0
266	20250107	154400	1870382240	15560	15560	15560	15560	0
267	20250107	154300	1870382240	15560	15560	15560	15560	0
268	20250107	154200	1870382240	15560	15560	15560	15560	0
269	20250107	154100	1870382240	15560	15560	15560	15560	0
270	20250107	154000	1870382240	15560	15560	15560	15560	0
271	20250107	153900	1870382240	15560	15560	15560	15560	0
272	20250107	153800	1870382240	15560	15560	15560	15560	2144
273	20250107	153700	1870382240	15560	15560	15560	15560	0
274	20250107	153600	1870382240	15560	15560	15560	15560	0
275	20250107	153500	1870382240	15560	15560	15560	15560	0
276	20250107	153400	1870382240	15560	15560	15560	15560	0
277	20250107	153300	1870382240	15560	15560	15560	15560	0
278	20250107	153200	1870382240	15560	15560	15560	15560	0
279	20250107	153100	1870382240	15560	15560	15560	15560	0
280	20250107	153000	1870382240	15560	15560	15560	15560	2144
281	20250107	152900	1837021600	15570	15570	15570	15570	0
282	20250107	152800	1837021600	15570	15570	15570	15570	0
283	20250107	152700	1837021600	15570	15570	15570	15570	0
284	20250107	152600	1837021600	15570	15570	15570	15570	0
285	20250107	152500	1837021600	15570	15570	15570	15570	0
286	20250107	152400	1837021600	15570	15570	15570	15570	0
287	20250107	152300	1837021600	15570	15570	15570	15570	0
288	20250107	152200	1837021600	15570	15570	15570	15570	0
289	20250107	152100	1837021600	15570	15570	15570	15570	0
290	20250107	152000	1837021600	15570	15570	15570	15570	0
291	20250107	151900	1837021600	15570	15550	15570	15500	3085
292	20250107	151800	1789151730	15560	15560	15560	15550	305
293	20250107	151700	1784407180	15560	15560	15570	15560	50
294	20250107	151600	1783628840	15570	15580	15580	15570	144
295	20250107	151500	1781386710	15580	15580	15580	15580	40
296	20250107	151400	1780763510	15580	15580	15580	15580	24
297	20250107	151300	1780389590	15560	15570	15570	15560	147
298	20250107	151200	1778102240	15570	15580	15590	15560	111
299	20250107	151100	1776373130	15580	15590	15590	15550	254
300	20250107	151000	1772420770	15600	15540	15600	15540	128
301	20250107	150900	1770429910	15550	15600	15600	15550	87
302	20250107	150800	1769076560	15600	15600	15600	15550	196
303	20250107	150700	1766019010	15600	15600	15600	15600	0
304	20250107	150600	1766019010	15600	15600	15600	15600	28
305	20250107	150500	1765582210	15540	15530	15550	15530	141
306	20250107	150400	1763391630	15590	15590	15590	15590	0
307	20250107	150300	1763391630	15590	15590	15590	15590	22
308	20250107	150200	1763048650	15580	15560	15580	15560	446
309	20250107	150100	1756100050	15560	15560	15560	15560	1
310	20250107	150000	1756084490	15520	15510	15520	15510	151
311	20250107	145900	1753741710	15490	15530	15530	15480	4196
312	20250107	145800	1688738330	15500	15610	15610	15500	6252
313	20250107	145700	1591686010	15570	15570	15570	15570	0
314	20250107	145600	1591686010	15570	15600	15600	15570	674
315	20250107	145500	1581180040	15610	15610	15610	15600	103
316	20250107	145400	1579573210	15610	15610	15610	15600	136
317	20250107	145300	1577451560	15610	15610	15610	15610	0
318	20250107	145200	1577451560	15610	15600	15610	15600	177
319	20250107	145100	1574689360	15610	15610	15610	15610	0
320	20250107	145000	1574689360	15610	15610	15610	15610	75
321	20250107	144900	1573518610	15600	15600	15600	15600	380
322	20250107	144800	1567590610	15610	15610	15610	15610	107
323	20250107	144700	1565920340	15610	15630	15630	15610	267
324	20250107	144600	1561750250	15620	15620	15620	15620	30
325	20250107	144500	1561281650	15630	15640	15660	15630	734
326	20250107	144400	1549808760	15630	15630	15630	15630	312
327	20250107	144300	1544932200	15630	15630	15630	15630	225
328	20250107	144200	1541415450	15630	15640	15640	15630	15
329	20250107	144100	1541180980	15640	15640	15640	15640	99
330	20250107	144000	1539632620	15640	15650	15650	15640	283
331	20250107	143900	1535203680	15660	15660	15660	15650	192
332	20250107	143800	1532197360	15670	15670	15670	15670	103
333	20250107	143700	1530583350	15680	15680	15680	15680	69
334	20250107	143600	1529501430	15680	15690	15690	15680	39
335	20250107	143500	1528889900	15690	15690	15690	15690	0
336	20250107	143400	1528889900	15690	15700	15700	15690	36
337	20250107	143300	1528325030	15780	15720	15780	15720	93
338	20250107	143200	1526862860	15660	15660	15660	15660	0
339	20250107	143100	1526862860	15660	15660	15660	15660	0
340	20250107	143000	1526862860	15660	15720	15720	15660	579
341	20250107	142900	1517794070	15720	15720	15720	15720	6
342	20250107	142800	1517699750	15670	15670	15670	15670	0
343	20250107	142700	1517699750	15670	15660	15670	15660	183
344	20250107	142600	1514832680	15670	15700	15700	15670	108
345	20250107	142500	1513140260	15720	15720	15720	15720	5
346	20250107	142400	1513061660	15710	15760	15790	15710	185
347	20250107	142300	1510145520	15750	15680	15750	15670	143
348	20250107	142200	1507904130	15690	15700	15740	15680	54
349	20250107	142100	1507056450	15700	15700	15700	15680	413
350	20250107	142000	1500577730	15700	15700	15700	15700	0
351	20250107	141900	1500577730	15700	15700	15700	15700	0
352	20250107	141800	1500577730	15700	15700	15700	15700	10
353	20250107	141700	1500420730	15700	15700	15700	15690	90
354	20250107	141600	1499008500	15700	15700	15700	15700	11
355	20250107	141500	1498835800	15700	15700	15700	15690	43
356	20250107	141400	1498161010	15700	15700	15700	15690	27
357	20250107	141300	1497737120	15700	15700	15700	15700	54
358	20250107	141200	1496889320	15700	15700	15700	15700	0
359	20250107	141100	1496889320	15700	15700	15700	15700	1
360	20250107	141000	1496873620	15760	15760	15760	15760	0
361	20250107	140900	1496873620	15760	15680	15760	15680	37
362	20250107	140800	1496293250	15680	15680	15680	15650	600
363	20250107	140700	1486897800	15680	15680	15680	15680	12
364	20250107	140600	1486709640	15680	15680	15680	15680	29
365	20250107	140500	1486254920	15650	15650	15650	15650	0
366	20250107	140400	1486254920	15650	15680	15680	15650	430
367	20250107	140300	1479520360	15680	15680	15680	15680	12
368	20250107	140200	1479332200	15680	15680	15680	15680	16
369	20250107	140100	1479081320	15680	15680	15680	15680	25
370	20250107	140000	1478689320	15670	15690	15690	15670	235
371	20250107	135900	1475005820	15690	15690	15690	15690	26
372	20250107	135800	1474597880	15680	15680	15680	15680	0
373	20250107	135700	1474597880	15680	15700	15700	15680	108
374	20250107	135600	1472903940	15670	15670	15670	15670	0
375	20250107	135500	1472903940	15670	15730	15730	15670	115
376	20250107	135400	1471101650	15680	15680	15680	15680	107
377	20250107	135300	1469423890	15670	15690	15690	15670	54
378	20250107	135200	1468577410	15680	15690	15770	15680	187
379	20250107	135100	1465641380	15690	15690	15690	15690	152
380	20250107	135000	1463256500	15680	15710	15710	15680	230
381	20250107	134900	1459648290	15710	15730	15730	15710	61
382	20250107	134800	1458689370	15790	15790	15790	15790	5
383	20250107	134700	1458610420	15790	15730	15790	15730	79
384	20250107	134600	1457367630	15730	15730	15730	15730	0
385	20250107	134500	1457367630	15730	15730	15730	15730	1
386	20250107	134400	1457351900	15800	15800	15800	15800	0
387	20250107	134300	1457351900	15800	15720	15800	15720	47
388	20250107	134200	1456612410	15720	15720	15720	15720	44
389	20250107	134100	1455920730	15780	15780	15780	15780	0
390	20250107	134000	1455920730	15780	15710	15780	15710	29
391	20250107	133900	1455464930	15710	15740	15780	15700	159
392	20250107	133800	1452964520	15720	15740	15740	15720	3
393	20250107	133700	1452917330	15750	15750	15750	15750	46
394	20250107	133600	1452192830	15750	15740	15790	15740	30
395	20250107	133500	1451720080	15740	15730	15800	15730	45
396	20250107	133400	1451011700	15730	15730	15740	15670	469
397	20250107	133300	1443648250	15740	15740	15740	15740	14
398	20250107	133200	1443427890	15740	15740	15740	15740	73
399	20250107	133100	1442278870	15740	15800	15800	15730	26
400	20250107	133000	1441869440	15800	15740	15800	15740	27
401	20250107	132900	1441444100	15810	15810	15810	15740	89
402	20250107	132800	1440042400	15810	15750	15810	15750	41
403	20250107	132700	1439396290	15750	15800	15810	15750	212
404	20250107	132600	1436055320	15810	15810	15810	15810	0
405	20250107	132500	1436055320	15810	15810	15810	15740	90
406	20250107	132400	1434637740	15810	15800	15810	15800	114
407	20250107	132300	1432835860	15800	15800	15800	15800	45
408	20250107	132200	1432124860	15750	15760	15760	15750	107
409	20250107	132100	1430438650	15800	15800	15800	15730	111
410	20250107	132000	1428690240	15800	15800	15800	15800	41
411	20250107	131900	1428042440	15800	15800	15800	15800	40
412	20250107	131800	1427410440	15800	15800	15800	15800	0
413	20250107	131700	1427410440	15800	15800	15800	15800	59
414	20250107	131600	1426478240	15740	15740	15740	15740	77
415	20250107	131500	1425266260	15800	15800	15800	15800	59
416	20250107	131400	1424334060	15800	15800	15800	15800	28
417	20250107	131300	1423891660	15800	15790	15800	15790	51
418	20250107	131200	1423085960	15790	15740	15790	15740	107
419	20250107	131100	1421400280	15790	15790	15800	15790	222
420	20250107	131000	1417892700	15790	15760	15790	15760	169
421	20250107	130900	1415224450	15760	15740	15760	15740	5
422	20250107	130800	1415145680	15740	15680	15740	15680	78
423	20250107	130700	1413922580	15740	15730	15740	15730	108
424	20250107	130600	1412222740	15730	15730	15730	15730	0
425	20250107	130500	1412222740	15730	15730	15730	15730	72
426	20250107	130400	1411090180	15730	15690	15730	15660	685
427	20250107	130300	1400324770	15660	15700	15700	15660	631
428	20250107	130200	1390423980	15700	15700	15700	15700	6
429	20250107	130100	1390329780	15700	15700	15700	15700	25
430	20250107	130000	1389937280	15730	15700	15730	15700	625
431	20250107	125900	1380124750	15700	15670	15700	15660	143
432	20250107	125800	1377881800	15710	15710	15710	15710	1
433	20250107	125700	1377866090	15720	15730	15730	15660	158
434	20250107	125600	1375389200	15700	15630	15810	15630	1829
435	20250107	125500	1346508760	15610	15710	15710	15610	89
436	20250107	125400	1345111990	15720	15760	15790	15720	54
437	20250107	125300	1344261270	15750	15750	15750	15750	1
438	20250107	125200	1344245520	15740	15660	15740	15650	286
439	20250107	125100	1339756490	15700	15660	15700	15610	176
440	20250107	125000	1336998050	15660	15660	15660	15660	435
441	20250107	124900	1330185950	15660	15660	15660	15660	50
442	20250107	124800	1329402950	15660	15660	15660	15660	1536
443	20250107	124700	1305349190	15660	15660	15660	15660	154
444	20250107	124600	1302937550	15660	15590	15670	15580	4251
445	20250107	124500	1236373770	15650	15570	15650	15550	2109
446	20250107	124400	1203379670	15560	15560	15560	15560	0
447	20250107	124300	1203379670	15560	15560	15560	15560	44
448	20250107	124200	1202695030	15560	15560	15560	15560	129
449	20250107	124100	1200687790	15560	15550	15560	15550	59
450	20250107	124000	1199769760	15550	15550	15550	15530	42
451	20250107	123900	1199116680	15550	15550	15550	15550	8
452	20250107	123800	1198992280	15550	15520	15550	15520	18
453	20250107	123700	1198712770	15520	15510	15550	15510	103
454	20250107	123600	1197113550	15510	15510	15510	15510	220
455	20250107	123500	1193701350	15500	15500	15500	15500	0
456	20250107	123400	1193701350	15500	15520	15520	15500	700
457	20250107	123300	1182849080	15510	15520	15520	15510	277
458	20250107	123200	1178550810	15500	15500	15500	15500	0
459	20250107	123100	1178550810	15500	15500	15500	15500	0
460	20250107	123000	1178550810	15500	15500	15500	15500	0
461	20250107	122900	1178550810	15500	15490	15510	15490	99
462	20250107	122800	1177016970	15500	15500	15500	15500	552
463	20250107	122700	1168460970	15490	15490	15490	15490	0
464	20250107	122600	1168460970	15490	15530	15530	15490	4331
465	20250107	122500	1101312750	15530	15530	15530	15530	108
466	20250107	122400	1099635510	15520	15540	15540	15520	406
467	20250107	122300	1093330560	15550	15550	15550	15550	30
468	20250107	122200	1092864060	15530	15540	15540	15530	18
469	20250107	122100	1092584420	15530	15530	15530	15530	0
470	20250107	122000	1092584420	15530	15570	15570	15530	3002
471	20250107	121900	1045908700	15580	15570	15580	15570	55
472	20250107	121800	1045052100	15560	15560	15560	15560	10
473	20250107	121700	1044896500	15570	15570	15570	15570	56
474	20250107	121600	1044024580	15570	15580	15580	15570	79
475	20250107	121500	1042794440	15590	15600	15600	15590	14
476	20250107	121400	1042576160	15600	15600	15600	15600	27
477	20250107	121300	1042154960	15600	15580	15600	15580	22
478	20250107	121200	1041812000	15570	15570	15570	15570	46
479	20250107	121100	1041095780	15570	15570	15570	15570	96
480	20250107	121000	1039601060	15570	15570	15570	15570	4
481	20250107	120900	1039538780	15570	15560	15570	15560	23
482	20250107	120800	1039180890	15560	15560	15560	15560	74
483	20250107	120700	1038029450	15560	15570	15570	15560	196
484	20250107	120600	1034979630	15570	15570	15570	15570	139
485	20250107	120500	1032815400	15600	15600	15600	15600	1
486	20250107	120400	1032799800	15600	15570	15600	15570	103
487	20250107	120300	1031195520	15570	15570	15570	15560	91
488	20250107	120200	1029779420	15570	15570	15570	15570	132
489	20250107	120100	1027724180	15570	15570	15570	15570	31
490	20250107	120000	1027241510	15560	15560	15560	15560	22
491	20250107	115900	1026899190	15550	15560	15560	15550	470
492	20250107	115800	1019586600	15580	15550	15580	15550	515
493	20250107	115700	1011574070	15550	15580	15590	15550	446
494	20250107	115600	1004630130	15580	15580	15580	15580	24
495	20250107	115500	1004256210	15580	15580	15590	15580	189
496	20250107	115400	1001309980	15580	15600	15600	15580	669
497	20250107	115300	990875620	15600	15600	15600	15600	46
498	20250107	115200	990158020	15600	15620	15620	15600	610
499	20250107	115100	980635890	15620	15620	15620	15620	306
500	20250107	115000	975856170	15620	15640	15640	15620	479
501	20250107	114900	968372120	15640	15630	15640	15630	387
502	20250107	114800	962319660	15640	15640	15640	15640	23
503	20250107	114700	961959940	15640	15650	15650	15630	409
504	20250107	114600	955563150	15650	15640	15650	15640	72
505	20250107	114500	954436550	15640	15640	15640	15640	97
506	20250107	114400	952919470	15640	15640	15640	15640	21
507	20250107	114300	952591030	15640	15640	15640	15640	0
508	20250107	114200	952591030	15640	15640	15640	15640	21
509	20250107	114100	952262590	15640	15660	15660	15640	705
510	20250107	114000	941229880	15660	15660	15660	15660	33
511	20250107	113900	940713100	15660	15670	15670	15660	427
512	20250107	113800	934025750	15670	15670	15670	15660	1071
513	20250107	113700	917247080	15670	15680	15680	15670	103
514	20250107	113600	915632240	15670	15670	15670	15670	8
515	20250107	113500	915506880	15660	15660	15660	15660	0
516	20250107	113400	915506880	15660	15690	15690	15660	722
517	20250107	113300	904183780	15690	15690	15690	15690	0
518	20250107	113200	904183780	15690	15700	15700	15690	467
519	20250107	113100	896856060	15710	15720	15720	15710	61
520	20250107	113000	895897740	15720	15710	15720	15710	41
521	20250107	112900	895253390	15710	15710	15710	15710	10
522	20250107	112800	895096290	15710	15710	15710	15690	513
523	20250107	112700	887041330	15720	15720	15720	15720	0
524	20250107	112600	887041330	15720	15720	15720	15720	0
525	20250107	112500	887041330	15720	15720	15720	15720	0
526	20250107	112400	887041330	15720	15720	15720	15720	77
527	20250107	112300	885830890	15720	15750	15750	15720	1645
528	20250107	112200	859955440	15770	15740	15770	15740	584
529	20250107	112100	850763220	15740	15740	15740	15740	13
530	20250107	112000	850558600	15740	15740	15740	15740	0
531	20250107	111900	850558600	15740	15740	15740	15740	461
532	20250107	111800	843302460	15780	15740	15780	15740	203
533	20250107	111700	840103200	15740	15740	15740	15740	223
534	20250107	111600	836593180	15770	15750	15770	15750	1397
535	20250107	111500	814584480	15750	15740	15750	15740	147
536	20250107	111400	812270490	15730	15730	15730	15720	82
537	20250107	111300	810980920	15730	15720	15730	15720	97
538	20250107	111200	809455550	15720	15720	15720	15720	14
539	20250107	111100	809235470	15730	15730	15730	15730	27
540	20250107	111000	808810760	15740	15730	15740	15730	149
541	20250107	110900	806466850	15730	15710	15730	15710	648
542	20250107	110800	796284630	15700	15680	15700	15680	855
543	20250107	110700	782862180	15680	15690	15690	15680	27
544	20250107	110600	782438770	15680	15680	15680	15680	95
545	20250107	110500	780949170	15690	15680	15690	15680	20
546	20250107	110400	780635560	15680	15680	15680	15670	320
547	20250107	110300	775618070	15680	15680	15680	15680	63
548	20250107	110200	774630230	15680	15680	15680	15680	89
549	20250107	110100	773234710	15680	15680	15680	15680	216
550	20250107	110000	769847830	15680	15680	15680	15680	1
551	20250107	105900	769832150	15690	15680	15690	15680	37
552	20250107	105800	769251830	15670	15670	15670	15670	154
553	20250107	105700	766838650	15670	15660	15670	15660	37
554	20250107	105600	766259060	15670	15690	15690	15670	701
555	20250107	105500	755270900	15680	15680	15680	15680	0
556	20250107	105400	755270900	15680	15690	15690	15680	76
557	20250107	105300	754079170	15690	15690	15690	15680	65
558	20250107	105200	753059680	15690	15680	15690	15680	122
559	20250107	105100	751145860	15680	15680	15690	15680	17
560	20250107	105000	750879270	15680	15680	15680	15680	34
561	20250107	104900	750346150	15680	15680	15690	15680	62
562	20250107	104800	749373800	15680	15670	15680	15670	37
563	20250107	104700	748794000	15670	15670	15680	15670	168
564	20250107	104600	746160230	15670	15690	15690	15670	113
565	20250107	104500	744388230	15680	15720	15720	15680	227
566	20250107	104400	740823080	15740	15700	15740	15700	34
567	20250107	104300	740288800	15700	15700	15700	15700	1
568	20250107	104200	740273100	15700	15710	15710	15690	141
569	20250107	104100	738060730	15710	15700	15710	15700	43
570	20250107	104000	737385490	15700	15700	15700	15700	70
571	20250107	103900	736286490	15700	15690	15770	15690	6
572	20250107	103800	736192100	15690	15670	15690	15670	48
573	20250107	103700	735439570	15670	15660	15670	15660	48
574	20250107	103600	734687850	15650	15680	15680	15650	298
575	20250107	103500	730017340	15680	15700	15700	15680	62
576	20250107	103400	729044410	15710	15720	15720	15700	398
577	20250107	103300	722795350	15700	15690	15700	15690	24
578	20250107	103200	722418700	15690	15730	15730	15690	85
579	20250107	103100	721084250	15750	15750	15750	15750	85
580	20250107	103000	719745500	15750	15730	15750	15720	129
581	20250107	102900	717716980	15720	15690	15720	15680	1171
582	20250107	102800	699313610	15690	15720	15720	15690	1163
583	20250107	102700	681052670	15730	15730	15740	15730	81
584	20250107	102600	679778530	15740	15740	15750	15730	30
585	20250107	102500	679306340	15740	15730	15750	15730	77
586	20250107	102400	678094350	15740	15730	15740	15730	25
587	20250107	102300	677700950	15730	15750	15750	15730	19
588	20250107	102200	677401800	15750	15730	15750	15720	67
589	20250107	102100	676347400	15720	15710	15720	15710	120
590	20250107	102000	674461220	15710	15750	15750	15710	122
591	20250107	101900	672544230	15750	15720	15750	15720	46
592	20250107	101800	671820180	15740	15720	15740	15720	34
593	20250107	101700	671285610	15720	15730	15730	15720	75
594	20250107	101600	670106560	15720	15720	15720	15720	0
595	20250107	101500	670106560	15720	15730	15740	15720	217
596	20250107	101400	666692770	15730	15710	15730	15710	27
597	20250107	101300	666268500	15720	15720	15730	15710	147
598	20250107	101200	663958640	15720	15750	15750	15720	116
599	20250107	101100	662133910	15750	15740	15750	15740	415
600	20250107	101000	655597730	15730	15720	15730	15720	222
601	20250107	100900	652107350	15690	15700	15710	15690	129
602	20250107	100800	650081720	15700	15710	15710	15690	28
603	20250107	100700	649642330	15710	15670	15710	15670	12
604	20250107	100600	649453890	15670	15660	15670	15650	715
605	20250107	100500	638263830	15660	15720	15720	15660	4810
606	20250107	100400	562806130	15720	15770	15770	15710	3134
607	20250107	100300	513488350	15770	15780	15780	15770	41
608	20250107	100200	512841380	15780	15780	15780	15750	1392
609	20250107	100100	490911390	15780	15810	15810	15780	71
610	20250107	100000	489789380	15810	15810	15880	15810	118
611	20250107	095900	487923630	15800	15820	15820	15770	949
612	20250107	095800	472931050	15820	15820	15830	15820	2816
613	20250107	095700	428381720	15900	15850	15900	15820	1097
614	20250107	095600	411014460	15900	15840	15900	15840	141
615	20250107	095500	408773020	15840	15870	15880	15830	80
616	20250107	095400	407504030	15880	15880	15880	15880	4
617	20250107	095300	407440510	15830	15830	15830	15830	7
618	20250107	095200	407329700	15830	15830	15830	15830	13
619	20250107	095100	407123910	15830	15870	15870	15830	70
620	20250107	095000	406015010	15890	15890	15890	15820	97
621	20250107	094900	404476200	15900	15890	15900	15890	308
622	20250107	094800	399579030	15900	15840	15900	15840	123
623	20250107	094700	397630110	15820	15850	15910	15820	697
624	20250107	094600	386559390	15850	15870	15880	15850	267
625	20250107	094500	382326810	15840	15850	15860	15840	77
626	20250107	094400	381106340	15860	15860	15860	15860	13
627	20250107	094300	380900160	15870	15850	15870	15810	224
628	20250107	094200	377354820	15850	15850	15860	15820	107
629	20250107	094100	375660060	15850	15850	15850	15850	21
630	20250107	094000	375327210	15850	15850	15850	15850	0
631	20250107	093900	375327210	15850	15810	15850	15810	244
632	20250107	093800	371463810	15810	15820	15830	15780	6257
633	20250107	093700	272653870	15900	15900	15900	15900	0
634	20250107	093600	272653870	15900	15830	15900	15800	366
635	20250107	093500	266864730	15810	15830	15830	15810	134
636	20250107	093400	264743940	15900	15900	15900	15900	7
637	20250107	093300	264632640	15900	15900	15900	15900	2
638	20250107	093200	264600840	15900	15900	15900	15900	0
639	20250107	093100	264600840	15900	15900	15900	15900	0
640	20250107	093000	264600840	15900	15840	15910	15840	125
641	20250107	092900	262619620	15910	15810	15910	15810	55
642	20250107	092800	261747000	15800	15810	15810	15800	85
643	20250107	092700	260403800	15840	15840	15840	15840	2
644	20250107	092600	260372120	15870	15880	15880	15770	10166
645	20250107	092500	99707150	15860	15860	15860	15860	7
646	20250107	092400	99596130	15860	15850	15860	15850	396
647	20250107	092300	93318440	15850	15900	15900	15850	158
648	20250107	092200	90812430	15900	15860	15900	15850	142
649	20250107	092100	88560530	15850	15890	15890	15840	826
650	20250107	092000	75459880	15890	15900	15900	15890	113
651	20250107	091900	73663830	15890	15900	15900	15880	642
652	20250107	091800	63466020	15990	15890	15990	15890	248
653	20250107	091700	59522200	15890	15890	15900	15880	214
654	20250107	091600	56122370	15990	15910	15990	15880	541
655	20250107	091500	47523370	15910	15980	16000	15910	140
656	20250107	091400	45293420	15940	15930	15940	15900	821
657	20250107	091300	32232180	15940	15980	15980	15940	307
658	20250107	091200	27335240	15980	16000	16000	15950	59
659	20250107	091100	26392660	16000	15980	16000	15980	98
660	20250107	091000	24825790	15980	15980	15980	15940	350
661	20250107	090900	19244410	15980	15950	15990	15950	35
662	20250107	090800	18684960	15950	15990	15990	15950	60
663	20250107	090700	17726320	15990	15990	15990	15990	2
664	20250107	090600	17694340	15990	16000	16000	15990	67
665	20250107	090500	16622830	16000	16000	16000	16000	42
666	20250107	090400	15950830	16000	16020	16020	15930	69
667	20250107	090300	14849620	16020	15960	16020	15950	274
668	20250107	090200	10474540	16000	16060	16080	16000	8
669	20250107	090100	10346060	15960	15950	16080	15950	207
670	20250107	090000	7043790	15900	15900	15900	15900	442