KissMeData/285490/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	210500	772847040	15970	15970	15970	15970	2079
3	20250106	210400	772847040	15970	15970	15970	15970	0
4	20250106	210300	772847040	15970	15970	15970	15970	0
5	20250106	210200	772847040	15970	15970	15970	15970	0
6	20250106	210100	772847040	15970	15970	15970	15970	0
7	20250106	210000	772847040	15970	15970	15970	15970	0
8	20250106	205900	772847040	15970	15970	15970	15970	0
9	20250106	205800	772847040	15970	15970	15970	15970	0
10	20250106	205700	772847040	15970	15970	15970	15970	0
11	20250106	205600	772847040	15970	15970	15970	15970	0
12	20250106	205500	772847040	15970	15970	15970	15970	0
13	20250106	205400	772847040	15970	15970	15970	15970	0
14	20250106	205300	772847040	15970	15970	15970	15970	0
15	20250106	205200	772847040	15970	15970	15970	15970	0
16	20250106	205100	772847040	15970	15970	15970	15970	0
17	20250106	205000	772847040	15970	15970	15970	15970	0
18	20250106	204900	772847040	15970	15970	15970	15970	0
19	20250106	204800	772847040	15970	15970	15970	15970	0
20	20250106	204700	772847040	15970	15970	15970	15970	0
21	20250106	204600	772847040	15970	15970	15970	15970	0
22	20250106	204500	772847040	15970	15970	15970	15970	0
23	20250106	204400	772847040	15970	15970	15970	15970	0
24	20250106	204300	772847040	15970	15970	15970	15970	0
25	20250106	204200	772847040	15970	15970	15970	15970	0
26	20250106	204100	772847040	15970	15970	15970	15970	0
27	20250106	204000	772847040	15970	15970	15970	15970	0
28	20250106	203900	772847040	15970	15970	15970	15970	0
29	20250106	203800	772847040	15970	15970	15970	15970	0
30	20250106	203700	772847040	15970	15970	15970	15970	0
31	20250106	203600	772847040	15970	15970	15970	15970	0
32	20250106	203500	772847040	15970	15970	15970	15970	2079
33	20250106	203400	772847040	15970	15970	15970	15970	0
34	20250106	203300	772847040	15970	15970	15970	15970	0
35	20250106	203200	772847040	15970	15970	15970	15970	0
36	20250106	203100	772847040	15970	15970	15970	15970	0
37	20250106	203000	772847040	15970	15970	15970	15970	0
38	20250106	202900	772847040	15970	15970	15970	15970	0
39	20250106	202800	772847040	15970	15970	15970	15970	0
40	20250106	202700	772847040	15970	15970	15970	15970	0
41	20250106	202600	772847040	15970	15970	15970	15970	0
42	20250106	202500	772847040	15970	15970	15970	15970	0
43	20250106	202400	772847040	15970	15970	15970	15970	0
44	20250106	202300	772847040	15970	15970	15970	15970	0
45	20250106	202200	772847040	15970	15970	15970	15970	0
46	20250106	202100	772847040	15970	15970	15970	15970	0
47	20250106	202000	772847040	15970	15970	15970	15970	0
48	20250106	201900	772847040	15970	15970	15970	15970	0
49	20250106	201800	772847040	15970	15970	15970	15970	0
50	20250106	201700	772847040	15970	15970	15970	15970	0
51	20250106	201600	772847040	15970	15970	15970	15970	0
52	20250106	201500	772847040	15970	15970	15970	15970	0
53	20250106	201400	772847040	15970	15970	15970	15970	0
54	20250106	201300	772847040	15970	15970	15970	15970	0
55	20250106	201200	772847040	15970	15970	15970	15970	0
56	20250106	201100	772847040	15970	15970	15970	15970	0
57	20250106	201000	772847040	15970	15970	15970	15970	0
58	20250106	200900	772847040	15970	15970	15970	15970	0
59	20250106	200800	772847040	15970	15970	15970	15970	0
60	20250106	200700	772847040	15970	15970	15970	15970	0
61	20250106	200600	772847040	15970	15970	15970	15970	0
62	20250106	200500	772847040	15970	15970	15970	15970	2079
63	20250106	200400	772847040	15970	15970	15970	15970	0
64	20250106	200300	772847040	15970	15970	15970	15970	0
65	20250106	200200	772847040	15970	15970	15970	15970	0
66	20250106	200100	772847040	15970	15970	15970	15970	0
67	20250106	200000	772847040	15970	15970	15970	15970	0
68	20250106	195900	772847040	15970	15970	15970	15970	0
69	20250106	195800	772847040	15970	15970	15970	15970	0
70	20250106	195700	772847040	15970	15970	15970	15970	0
71	20250106	195600	772847040	15970	15970	15970	15970	0
72	20250106	195500	772847040	15970	15970	15970	15970	0
73	20250106	195400	772847040	15970	15970	15970	15970	0
74	20250106	195300	772847040	15970	15970	15970	15970	0
75	20250106	195200	772847040	15970	15970	15970	15970	0
76	20250106	195100	772847040	15970	15970	15970	15970	0
77	20250106	195000	772847040	15970	15970	15970	15970	0
78	20250106	194900	772847040	15970	15970	15970	15970	0
79	20250106	194800	772847040	15970	15970	15970	15970	0
80	20250106	194700	772847040	15970	15970	15970	15970	0
81	20250106	194600	772847040	15970	15970	15970	15970	0
82	20250106	194500	772847040	15970	15970	15970	15970	0
83	20250106	194400	772847040	15970	15970	15970	15970	0
84	20250106	194300	772847040	15970	15970	15970	15970	0
85	20250106	194200	772847040	15970	15970	15970	15970	0
86	20250106	194100	772847040	15970	15970	15970	15970	0
87	20250106	194000	772847040	15970	15970	15970	15970	0
88	20250106	193900	772847040	15970	15970	15970	15970	0
89	20250106	193800	772847040	15970	15970	15970	15970	0
90	20250106	193700	772847040	15970	15970	15970	15970	0
91	20250106	193600	772847040	15970	15970	15970	15970	0
92	20250106	193500	772847040	15970	15970	15970	15970	2079
93	20250106	193400	772847040	15970	15970	15970	15970	0
94	20250106	193300	772847040	15970	15970	15970	15970	0
95	20250106	193200	772847040	15970	15970	15970	15970	0
96	20250106	193100	772847040	15970	15970	15970	15970	0
97	20250106	193000	772847040	15970	15970	15970	15970	0
98	20250106	192900	772847040	15970	15970	15970	15970	0
99	20250106	192800	772847040	15970	15970	15970	15970	0
100	20250106	192700	772847040	15970	15970	15970	15970	0
101	20250106	192600	772847040	15970	15970	15970	15970	0
102	20250106	192500	772847040	15970	15970	15970	15970	0
103	20250106	192400	772847040	15970	15970	15970	15970	0
104	20250106	192300	772847040	15970	15970	15970	15970	0
105	20250106	192200	772847040	15970	15970	15970	15970	0
106	20250106	192100	772847040	15970	15970	15970	15970	0
107	20250106	192000	772847040	15970	15970	15970	15970	0
108	20250106	191900	772847040	15970	15970	15970	15970	0
109	20250106	191800	772847040	15970	15970	15970	15970	0
110	20250106	191700	772847040	15970	15970	15970	15970	0
111	20250106	191600	772847040	15970	15970	15970	15970	0
112	20250106	191500	772847040	15970	15970	15970	15970	0
113	20250106	191400	772847040	15970	15970	15970	15970	0
114	20250106	191300	772847040	15970	15970	15970	15970	0
115	20250106	191200	772847040	15970	15970	15970	15970	0
116	20250106	191100	772847040	15970	15970	15970	15970	0
117	20250106	191000	772847040	15970	15970	15970	15970	0
118	20250106	190900	772847040	15970	15970	15970	15970	0
119	20250106	190800	772847040	15970	15970	15970	15970	0
120	20250106	190700	772847040	15970	15970	15970	15970	0
121	20250106	190600	772847040	15970	15970	15970	15970	0
122	20250106	190500	772847040	15970	15970	15970	15970	2079
123	20250106	190400	772847040	15970	15970	15970	15970	0
124	20250106	190300	772847040	15970	15970	15970	15970	0
125	20250106	190200	772847040	15970	15970	15970	15970	0
126	20250106	190100	772847040	15970	15970	15970	15970	0
127	20250106	190000	772847040	15970	15970	15970	15970	0
128	20250106	185900	772847040	15970	15970	15970	15970	0
129	20250106	185800	772847040	15970	15970	15970	15970	0
130	20250106	185700	772847040	15970	15970	15970	15970	0
131	20250106	185600	772847040	15970	15970	15970	15970	0
132	20250106	185500	772847040	15970	15970	15970	15970	0
133	20250106	185400	772847040	15970	15970	15970	15970	0
134	20250106	185300	772847040	15970	15970	15970	15970	0
135	20250106	185200	772847040	15970	15970	15970	15970	0
136	20250106	185100	772847040	15970	15970	15970	15970	0
137	20250106	185000	772847040	15970	15970	15970	15970	0
138	20250106	184900	772847040	15970	15970	15970	15970	0
139	20250106	184800	772847040	15970	15970	15970	15970	0
140	20250106	184700	772847040	15970	15970	15970	15970	0
141	20250106	184600	772847040	15970	15970	15970	15970	0
142	20250106	184500	772847040	15970	15970	15970	15970	0
143	20250106	184400	772847040	15970	15970	15970	15970	0
144	20250106	184300	772847040	15970	15970	15970	15970	0
145	20250106	184200	772847040	15970	15970	15970	15970	0
146	20250106	184100	772847040	15970	15970	15970	15970	0
147	20250106	184000	772847040	15970	15970	15970	15970	0
148	20250106	183900	772847040	15970	15970	15970	15970	0
149	20250106	183800	772847040	15970	15970	15970	15970	0
150	20250106	183700	772847040	15970	15970	15970	15970	0
151	20250106	183600	772847040	15970	15970	15970	15970	0
152	20250106	183500	772847040	15970	15970	15970	15970	2079
153	20250106	183400	772847040	15970	15970	15970	15970	0
154	20250106	183300	772847040	15970	15970	15970	15970	0
155	20250106	183200	772847040	15970	15970	15970	15970	0
156	20250106	183100	772847040	15970	15970	15970	15970	0
157	20250106	183000	772847040	15970	15970	15970	15970	0
158	20250106	182900	772847040	15970	15970	15970	15970	0
159	20250106	182800	772847040	15970	15970	15970	15970	0
160	20250106	182700	772847040	15970	15970	15970	15970	0
161	20250106	182600	772847040	15970	15970	15970	15970	0
162	20250106	182500	772847040	15970	15970	15970	15970	0
163	20250106	182400	772847040	15970	15970	15970	15970	0
164	20250106	182300	772847040	15970	15970	15970	15970	0
165	20250106	182200	772847040	15970	15970	15970	15970	0
166	20250106	182100	772847040	15970	15970	15970	15970	0
167	20250106	182000	772847040	15970	15970	15970	15970	0
168	20250106	181900	772847040	15970	15970	15970	15970	0
169	20250106	181800	772847040	15970	15970	15970	15970	0
170	20250106	181700	772847040	15970	15970	15970	15970	0
171	20250106	181600	772847040	15970	15970	15970	15970	0
172	20250106	181500	772847040	15970	15970	15970	15970	0
173	20250106	181400	772847040	15970	15970	15970	15970	0
174	20250106	181300	772847040	15970	15970	15970	15970	0
175	20250106	181200	772847040	15970	15970	15970	15970	0
176	20250106	181100	772847040	15970	15970	15970	15970	0
177	20250106	181000	772847040	15970	15970	15970	15970	0
178	20250106	180900	772847040	15970	15970	15970	15970	0
179	20250106	180800	772847040	15970	15970	15970	15970	0
180	20250106	180700	772847040	15970	15970	15970	15970	0
181	20250106	180600	772847040	15970	15970	15970	15970	0
182	20250106	180500	772847040	15970	15970	15970	15970	2079
183	20250106	180400	772847040	15970	15970	15970	15970	0
184	20250106	180300	772847040	15970	15970	15970	15970	0
185	20250106	180200	772847040	15970	15970	15970	15970	0
186	20250106	180100	772847040	15970	15970	15970	15970	0
187	20250106	180000	772847040	15970	15970	15970	15970	0
188	20250106	175900	772847040	15970	15970	15970	15970	0
189	20250106	175800	772847040	15970	15970	15970	15970	0
190	20250106	175700	772847040	15970	15970	15970	15970	0
191	20250106	175600	772847040	15970	15970	15970	15970	0
192	20250106	175500	772847040	15970	15970	15970	15970	0
193	20250106	175400	772847040	15970	15970	15970	15970	0
194	20250106	175300	772847040	15970	15970	15970	15970	0
195	20250106	175200	772847040	15970	15970	15970	15970	0
196	20250106	175100	772847040	15970	15970	15970	15970	0
197	20250106	175000	772847040	15970	15970	15970	15970	0
198	20250106	174900	772847040	15970	15970	15970	15970	0
199	20250106	174800	772847040	15970	15970	15970	15970	0
200	20250106	174700	772847040	15970	15970	15970	15970	0
201	20250106	174600	772847040	15970	15970	15970	15970	0
202	20250106	174500	772847040	15970	15970	15970	15970	0
203	20250106	174400	772847040	15970	15970	15970	15970	0
204	20250106	174300	772847040	15970	15970	15970	15970	0
205	20250106	174200	772847040	15970	15970	15970	15970	0
206	20250106	174100	772847040	15970	15970	15970	15970	0
207	20250106	174000	772847040	15970	15970	15970	15970	0
208	20250106	173900	772847040	15970	15970	15970	15970	0
209	20250106	173800	772847040	15970	15970	15970	15970	0
210	20250106	173700	772847040	15970	15970	15970	15970	0
211	20250106	173600	772847040	15970	15970	15970	15970	0
212	20250106	173500	772847040	15970	15970	15970	15970	2079
213	20250106	173400	772847040	15970	15970	15970	15970	0
214	20250106	173300	772847040	15970	15970	15970	15970	0
215	20250106	173200	772847040	15970	15970	15970	15970	0
216	20250106	173100	772847040	15970	15970	15970	15970	0
217	20250106	173000	772847040	15970	15970	15970	15970	0
218	20250106	172900	772847040	15970	15970	15970	15970	0
219	20250106	172800	772847040	15970	15970	15970	15970	0
220	20250106	172700	772847040	15970	15970	15970	15970	0
221	20250106	172600	772847040	15970	15970	15970	15970	0
222	20250106	172500	772847040	15970	15970	15970	15970	0
223	20250106	172400	772847040	15970	15970	15970	15970	0
224	20250106	172300	772847040	15970	15970	15970	15970	0
225	20250106	172200	772847040	15970	15970	15970	15970	0
226	20250106	172100	772847040	15970	15970	15970	15970	0
227	20250106	172000	772847040	15970	15970	15970	15970	0
228	20250106	171900	772847040	15970	15970	15970	15970	0
229	20250106	171800	772847040	15970	15970	15970	15970	0
230	20250106	171700	772847040	15970	15970	15970	15970	0
231	20250106	171600	772847040	15970	15970	15970	15970	0
232	20250106	171500	772847040	15970	15970	15970	15970	0
233	20250106	171400	772847040	15970	15970	15970	15970	0
234	20250106	171300	772847040	15970	15970	15970	15970	0
235	20250106	171200	772847040	15970	15970	15970	15970	0
236	20250106	171100	772847040	15970	15970	15970	15970	0
237	20250106	171000	772847040	15970	15970	15970	15970	0
238	20250106	170900	772847040	15970	15970	15970	15970	0
239	20250106	170800	772847040	15970	15970	15970	15970	0
240	20250106	170700	772847040	15970	15970	15970	15970	0
241	20250106	170600	772847040	15970	15970	15970	15970	0
242	20250106	170500	772847040	15970	15970	15970	15970	2079
243	20250106	170400	772847040	15970	15970	15970	15970	0
244	20250106	170300	772847040	15970	15970	15970	15970	0
245	20250106	170200	772847040	15970	15970	15970	15970	0
246	20250106	170100	772847040	15970	15970	15970	15970	0
247	20250106	170000	772847040	15970	15970	15970	15970	0
248	20250106	165900	772847040	15970	15970	15970	15970	0
249	20250106	165800	772847040	15970	15970	15970	15970	0
250	20250106	165700	772847040	15970	15970	15970	15970	0
251	20250106	165600	772847040	15970	15970	15970	15970	0
252	20250106	165500	772847040	15970	15970	15970	15970	0
253	20250106	165400	772847040	15970	15970	15970	15970	0
254	20250106	165300	772847040	15970	15970	15970	15970	0
255	20250106	165200	772847040	15970	15970	15970	15970	0
256	20250106	165100	772847040	15970	15970	15970	15970	0
257	20250106	165000	772847040	15970	15970	15970	15970	0
258	20250106	164900	772847040	15970	15970	15970	15970	0
259	20250106	164800	772847040	15970	15970	15970	15970	0
260	20250106	164700	772847040	15970	15970	15970	15970	0
261	20250106	164600	772847040	15970	15970	15970	15970	0
262	20250106	164500	772847040	15970	15970	15970	15970	0
263	20250106	164400	772847040	15970	15970	15970	15970	0
264	20250106	164300	772847040	15970	15970	15970	15970	0
265	20250106	164200	772847040	15970	15970	15970	15970	0
266	20250106	164100	772847040	15970	15970	15970	15970	0
267	20250106	164000	772847040	15970	15970	15970	15970	0
268	20250106	163900	772847040	15970	15970	15970	15970	0
269	20250106	163800	772847040	15970	15970	15970	15970	0
270	20250106	163700	772847040	15970	15970	15970	15970	0
271	20250106	163600	772847040	15970	15970	15970	15970	0
272	20250106	163500	772847040	15970	15970	15970	15970	2079
273	20250106	163400	772847040	15970	15970	15970	15970	0
274	20250106	163300	772847040	15970	15970	15970	15970	0
275	20250106	163200	772847040	15970	15970	15970	15970	0
276	20250106	163100	772847040	15970	15970	15970	15970	0
277	20250106	163000	772847040	15970	15970	15970	15970	0
278	20250106	162900	772847040	15970	15970	15970	15970	0
279	20250106	162800	772847040	15970	15970	15970	15970	0
280	20250106	162700	772847040	15970	15970	15970	15970	0
281	20250106	162600	772847040	15970	15970	15970	15970	0
282	20250106	162500	772847040	15970	15970	15970	15970	0
283	20250106	162400	772847040	15970	15970	15970	15970	0
284	20250106	162300	772847040	15970	15970	15970	15970	0
285	20250106	162200	772847040	15970	15970	15970	15970	0
286	20250106	162100	772847040	15970	15970	15970	15970	0
287	20250106	162000	772847040	15970	15970	15970	15970	0
288	20250106	161900	772847040	15970	15970	15970	15970	0
289	20250106	161800	772847040	15970	15970	15970	15970	0
290	20250106	161700	772847040	15970	15970	15970	15970	0
291	20250106	161600	772847040	15970	15970	15970	15970	0
292	20250106	161500	772847040	15970	15970	15970	15970	0
293	20250106	161400	772847040	15970	15970	15970	15970	0
294	20250106	161300	772847040	15970	15970	15970	15970	0
295	20250106	161200	772847040	15970	15970	15970	15970	0
296	20250106	161100	772847040	15970	15970	15970	15970	0
297	20250106	161000	772847040	15970	15970	15970	15970	0
298	20250106	160900	772847040	15970	15970	15970	15970	0
299	20250106	160800	772847040	15970	15970	15970	15970	0
300	20250106	160700	772847040	15970	15970	15970	15970	0
301	20250106	160600	772847040	15970	15970	15970	15970	0
302	20250106	160500	772847040	15970	15970	15970	15970	2079
303	20250106	160400	772847040	15970	15970	15970	15970	0
304	20250106	160300	772847040	15970	15970	15970	15970	0
305	20250106	160200	772847040	15970	15970	15970	15970	0
306	20250106	160100	772847040	15970	15970	15970	15970	0
307	20250106	160000	772847040	15970	15970	15970	15970	0
308	20250106	155900	772847040	15970	15970	15970	15970	0
309	20250106	155800	772847040	15970	15970	15970	15970	0
310	20250106	155700	772847040	15970	15970	15970	15970	0
311	20250106	155600	772847040	15970	15970	15970	15970	0
312	20250106	155500	772847040	15970	15970	15970	15970	0
313	20250106	155400	772847040	15970	15970	15970	15970	0
314	20250106	155300	772847040	15970	15970	15970	15970	0
315	20250106	155200	772847040	15970	15970	15970	15970	0
316	20250106	155100	772847040	15970	15970	15970	15970	0
317	20250106	155000	772847040	15970	15970	15970	15970	0
318	20250106	154900	772847040	15970	15970	15970	15970	0
319	20250106	154800	772847040	15970	15970	15970	15970	0
320	20250106	154700	772847040	15970	15970	15970	15970	0
321	20250106	154600	772847040	15970	15970	15970	15970	0
322	20250106	154500	772847040	15970	15970	15970	15970	0
323	20250106	154400	772847040	15970	15970	15970	15970	0
324	20250106	154300	772847040	15970	15970	15970	15970	0
325	20250106	154200	772847040	15970	15970	15970	15970	0
326	20250106	154100	772847040	15970	15970	15970	15970	0
327	20250106	154000	772847040	15970	15970	15970	15970	0
328	20250106	153900	772847040	15970	15970	15970	15970	0
329	20250106	153800	772847040	15970	15970	15970	15970	0
330	20250106	153700	772847040	15970	15970	15970	15970	0
331	20250106	153600	772847040	15970	15970	15970	15970	0
332	20250106	153500	772847040	15970	15970	15970	15970	2079
333	20250106	153400	772847040	15970	15970	15970	15970	0
334	20250106	153300	772847040	15970	15970	15970	15970	0
335	20250106	153200	772847040	15970	15970	15970	15970	0
336	20250106	153100	772847040	15970	15970	15970	15970	0
337	20250106	153000	772847040	15970	15970	15970	15970	2079
338	20250106	152900	739645410	15970	15970	15970	15970	0
339	20250106	152800	739645410	15970	15970	15970	15970	0
340	20250106	152700	739645410	15970	15970	15970	15970	0
341	20250106	152600	739645410	15970	15970	15970	15970	0
342	20250106	152500	739645410	15970	15970	15970	15970	0
343	20250106	152400	739645410	15970	15970	15970	15970	0
344	20250106	152300	739645410	15970	15970	15970	15970	0
345	20250106	152200	739645410	15970	15970	15970	15970	0
346	20250106	152100	739645410	15970	15970	15970	15970	0
347	20250106	152000	739645410	15970	15970	15970	15970	0
348	20250106	151900	739645410	15970	15950	15970	15940	1567
349	20250106	151800	714622920	15960	15950	15960	15950	591
350	20250106	151700	705193190	15950	15950	15950	15920	733
351	20250106	151600	693517550	15950	15950	15950	15940	358
352	20250106	151500	687807500	15950	15920	15950	15920	38
353	20250106	151400	687201940	15950	15950	15950	15920	239
354	20250106	151300	683390960	15960	15950	15960	15950	274
355	20250106	151200	679019740	15950	15910	15960	15910	237
356	20250106	151100	675242580	15910	15900	15910	15900	534
357	20250106	151000	666747780	15910	15950	15950	15900	562
358	20250106	150900	657786780	15950	15910	15950	15910	515
359	20250106	150800	649585030	15950	15950	15950	15900	234
360	20250106	150700	645855230	15950	15950	15950	15950	91
361	20250106	150600	644403780	15950	15940	15950	15900	221
362	20250106	150500	640882490	15940	15940	15950	15920	342
363	20250106	150400	635430860	15950	15950	15950	15950	91
364	20250106	150300	633979410	15950	15950	15950	15930	376
365	20250106	150200	627984730	15950	15950	15950	15950	91
366	20250106	150100	626533280	15940	15920	15940	15920	271
367	20250106	150000	622217000	15920	15910	15950	15890	414
368	20250106	145900	615627570	15940	15920	15940	15900	114
369	20250106	145800	613813380	15950	15940	15950	15940	184
370	20250106	145700	610879500	15930	15930	15930	15930	296
371	20250106	145600	606164220	15940	15930	15940	15900	136
372	20250106	145500	603997730	15930	15900	15930	15900	233
373	20250106	145400	600287570	15940	15950	15950	15940	101
374	20250106	145300	598677530	15900	15930	15950	15900	421
375	20250106	145200	591976280	15930	15930	15950	15930	282
376	20250106	145100	587480130	15930	15920	15930	15920	133
377	20250106	145000	585361990	15920	15900	15920	15900	211
378	20250106	144900	582003330	15900	15900	15900	15900	108
379	20250106	144800	580286130	15900	15910	15910	15890	222
380	20250106	144700	576757520	15890	15890	15890	15890	53
381	20250106	144600	575915350	15890	15890	15890	15890	183
382	20250106	144500	573007480	15890	15920	15930	15890	282
383	20250106	144400	568519360	15940	15940	15940	15940	182
384	20250106	144300	565618280	15940	15940	15940	15940	182
385	20250106	144200	562717200	15950	15950	15960	15950	229
386	20250106	144100	559064250	15960	15950	15960	15950	192
387	20250106	144000	556000940	15950	15950	15960	15920	211
388	20250106	143900	552634470	15960	15940	15960	15940	701
389	20250106	143800	541453820	15940	15920	15940	15920	155
390	20250106	143700	538985220	15920	15920	15920	15920	126
391	20250106	143600	536979300	15960	15960	15960	15930	306
392	20250106	143500	532098870	15930	15960	15960	15930	197
393	20250106	143400	528955050	15960	15970	15970	15940	108
394	20250106	143300	527231550	15980	15950	15980	15950	289
395	20250106	143200	522617200	15980	15950	15980	15950	192
396	20250106	143100	519554500	15950	15980	15980	15950	124
397	20250106	143000	517573230	15980	15960	15980	15960	192
398	20250106	142900	514506940	15970	15900	15970	15890	765
399	20250106	142800	502311460	15900	15890	15900	15890	179
400	20250106	142700	499466210	15890	15870	15890	15860	241
401	20250106	142600	495642630	15870	15870	15900	15870	348
402	20250106	142500	490119290	15900	15880	15900	15870	498
403	20250106	142400	482208980	15900	15800	15900	15800	1891
404	20250106	142300	452220410	15790	15840	15840	15790	98
405	20250106	142200	450669150	15850	15810	15860	15770	1099
406	20250106	142100	433256600	15810	15750	15810	15750	1422
407	20250106	142000	410827150	15750	15770	15770	15750	213
408	20250106	141900	407470520	15780	15740	15780	15670	750
409	20250106	141800	395660780	15730	15740	15740	15730	196
410	20250106	141700	392576670	15690	15740	15740	15690	16
411	20250106	141600	392324980	15700	15670	15740	15670	732
412	20250106	141500	380840060	15670	15670	15670	15670	5
413	20250106	141400	380761710	15670	15670	15670	15660	15
414	20250106	141300	380526700	15660	15660	15660	15660	1
415	20250106	141200	380511040	15670	15670	15670	15670	1
416	20250106	141100	380495370	15670	15660	15670	15660	33
417	20250106	141000	379978450	15660	15670	15670	15660	39
418	20250106	140900	379367370	15670	15670	15670	15670	1
419	20250106	140800	379351700	15660	15620	15660	15620	866
420	20250106	140700	365806390	15630	15630	15630	15630	0
421	20250106	140600	365806390	15630	15630	15630	15630	3
422	20250106	140500	365759500	15630	15620	15630	15620	49
423	20250106	140400	364994090	15610	15610	15610	15610	4
424	20250106	140300	364931650	15620	15620	15620	15620	31
425	20250106	140200	364447430	15620	15620	15620	15620	2
426	20250106	140100	364416190	15620	15620	15620	15620	0
427	20250106	140000	364416190	15620	15620	15620	15620	0
428	20250106	135900	364416190	15620	15620	15620	15620	10
429	20250106	135800	364259990	15620	15620	15620	15620	1
430	20250106	135700	364244370	15640	15640	15640	15640	1
431	20250106	135600	364228730	15640	15630	15640	15590	533
432	20250106	135500	355913600	15640	15610	15640	15590	13
433	20250106	135400	355710840	15640	15640	15640	15640	0
434	20250106	135300	355710840	15640	15630	15640	15630	174
435	20250106	135200	352990890	15630	15640	15640	15600	133
436	20250106	135100	350910910	15640	15610	15640	15610	7
437	20250106	135000	350801610	15640	15530	15640	15520	1040
438	20250106	134900	334578840	15560	15510	15560	15510	22
439	20250106	134800	334237040	15560	15560	15560	15560	0
440	20250106	134700	334237040	15560	15560	15560	15560	0
441	20250106	134600	334237040	15560	15560	15560	15560	1
442	20250106	134500	334221480	15560	15560	15560	15560	1
443	20250106	134400	334205920	15490	15490	15490	15490	30
444	20250106	134300	333741220	15570	15510	15570	15480	79
445	20250106	134200	332515580	15570	15570	15570	15570	0
446	20250106	134100	332515580	15570	15520	15570	15510	76
447	20250106	134000	331334770	15580	15580	15580	15580	0
448	20250106	133900	331334770	15580	15570	15580	15570	102
449	20250106	133800	329746620	15560	15560	15560	15560	2
450	20250106	133700	329715500	15560	15520	15570	15520	116
451	20250106	133600	327913300	15510	15500	15510	15460	567
452	20250106	133500	319124770	15500	15500	15500	15500	2
453	20250106	133400	319093770	15500	15500	15500	15500	1
454	20250106	133300	319078270	15500	15500	15500	15500	0
455	20250106	133200	319078270	15500	15500	15500	15500	0
456	20250106	133100	319078270	15500	15500	15500	15500	0
457	20250106	133000	319078270	15500	15500	15500	15500	0
458	20250106	132900	319078270	15500	15440	15500	15420	1133
459	20250106	132800	301560980	15450	15440	15450	15440	662
460	20250106	132700	291337100	15440	15440	15440	15440	0
461	20250106	132600	291337100	15440	15440	15440	15440	0
462	20250106	132500	291337100	15440	15440	15440	15440	0
463	20250106	132400	291337100	15440	15440	15440	15440	11
464	20250106	132300	291167260	15420	15430	15430	15420	204
465	20250106	132200	288019580	15430	15430	15430	15430	3
466	20250106	132100	287973290	15420	15420	15420	15420	1
467	20250106	132000	287957870	15440	15440	15440	15440	0
468	20250106	131900	287957870	15440	15440	15440	15440	0
469	20250106	131800	287957870	15440	15440	15440	15440	0
470	20250106	131700	287957870	15440	15440	15440	15440	5
471	20250106	131600	287880670	15440	15440	15440	15440	0
472	20250106	131500	287880670	15440	15440	15440	15440	0
473	20250106	131400	287880670	15440	15440	15440	15440	0
474	20250106	131300	287880670	15440	15440	15440	15440	0
475	20250106	131200	287880670	15440	15440	15440	15440	10
476	20250106	131100	287726270	15410	15410	15410	15410	0
477	20250106	131000	287726270	15410	15420	15420	15410	99
478	20250106	130900	286200330	15440	15440	15440	15440	0
479	20250106	130800	286200330	15440	15430	15440	15430	2
480	20250106	130700	286169460	15440	15440	15440	15440	10
481	20250106	130600	286015060	15440	15440	15440	15440	0
482	20250106	130500	286015060	15440	15420	15440	15420	57
483	20250106	130400	285135520	15440	15440	15440	15440	0
484	20250106	130300	285135520	15440	15440	15440	15420	4
485	20250106	130200	285073780	15420	15420	15420	15420	0
486	20250106	130100	285073780	15420	15430	15430	15420	58
487	20250106	130000	284178910	15430	15430	15430	15430	41
488	20250106	125900	283546280	15430	15430	15430	15430	8
489	20250106	125800	283422840	15420	15420	15420	15420	227
490	20250106	125700	279922500	15420	15420	15420	15420	2
491	20250106	125600	279891660	15420	15420	15420	15420	15
492	20250106	125500	279660360	15420	15420	15420	15420	0
493	20250106	125400	279660360	15420	15420	15420	15420	0
494	20250106	125300	279660360	15420	15420	15420	15420	0
495	20250106	125200	279660360	15420	15420	15420	15420	0
496	20250106	125100	279660360	15420	15420	15420	15420	31
497	20250106	125000	279182340	15430	15430	15430	15430	0
498	20250106	124900	279182340	15430	15430	15430	15430	0
499	20250106	124800	279182340	15430	15430	15430	15430	30
500	20250106	124700	278719440	15430	15430	15430	15430	0
501	20250106	124600	278719440	15430	15430	15430	15430	55
502	20250106	124500	277870790	15430	15430	15430	15430	0
503	20250106	124400	277870790	15430	15430	15430	15430	32
504	20250106	124300	277377030	15440	15440	15440	15440	4
505	20250106	124200	277315270	15450	15450	15450	15450	0
506	20250106	124100	277315270	15450	15450	15450	15450	1
507	20250106	124000	277299820	15450	15450	15450	15450	0
508	20250106	123900	277299820	15450	15450	15450	15450	0
509	20250106	123800	277299820	15450	15450	15450	15450	2
510	20250106	123700	277268920	15460	15450	15460	15410	148
511	20250106	123600	274981370	15410	15410	15410	15410	0
512	20250106	123500	274981370	15410	15410	15410	15410	0
513	20250106	123400	274981370	15410	15460	15460	15410	39
514	20250106	123300	274379680	15450	15420	15450	15420	31
515	20250106	123200	273900760	15450	15450	15450	15450	0
516	20250106	123100	273900760	15450	15450	15450	15450	26
517	20250106	123000	273499060	15420	15420	15420	15420	1
518	20250106	122900	273483640	15450	15450	15450	15450	100
519	20250106	122800	271938640	15420	15420	15420	15420	0
520	20250106	122700	271938640	15420	15420	15420	15420	0
521	20250106	122600	271938640	15420	15420	15420	15420	10
522	20250106	122500	271784440	15420	15420	15420	15420	41
523	20250106	122400	271152220	15420	15420	15420	15420	1
524	20250106	122300	271136800	15420	15440	15450	15420	326
525	20250106	122200	266102830	15430	15420	15430	15420	145
526	20250106	122100	263865840	15420	15420	15420	15420	10
527	20250106	122000	263711640	15420	15420	15420	15420	10
528	20250106	121900	263557440	15400	15420	15420	15400	15
529	20250106	121800	263326340	15440	15440	15440	15440	0
530	20250106	121700	263326340	15440	15440	15440	15440	0
531	20250106	121600	263326340	15440	15400	15440	15400	14
532	20250106	121500	263110580	15440	15440	15440	15440	0
533	20250106	121400	263110580	15440	15440	15440	15440	0
534	20250106	121300	263110580	15440	15440	15440	15440	2
535	20250106	121200	263079700	15440	15440	15440	15440	0
536	20250106	121100	263079700	15440	15440	15440	15440	0
537	20250106	121000	263079700	15440	15430	15440	15430	271
538	20250106	120900	258897210	15430	15420	15430	15420	60
539	20250106	120800	257971920	15420	15420	15420	15420	95
540	20250106	120700	256507020	15420	15400	15420	15400	3
541	20250106	120600	256460800	15420	15420	15430	15410	36
542	20250106	120500	255905390	15420	15420	15420	15420	0
543	20250106	120400	255905390	15420	15420	15420	15420	0
544	20250106	120300	255905390	15420	15420	15430	15420	122
545	20250106	120200	254024060	15420	15420	15420	15420	7
546	20250106	120100	253916120	15420	15370	15420	15350	961
547	20250106	120000	239132590	15370	15360	15370	15330	732
548	20250106	115900	227888290	15370	15370	15370	15370	1
549	20250106	115800	227872920	15370	15370	15370	15370	0
550	20250106	115700	227872920	15370	15370	15370	15370	73
551	20250106	115600	226750910	15360	15360	15360	15360	0
552	20250106	115500	226750910	15360	15360	15360	15360	0
553	20250106	115400	226750910	15360	15360	15360	15360	0
554	20250106	115300	226750910	15360	15360	15360	15360	0
555	20250106	115200	226750910	15360	15360	15360	15360	0
556	20250106	115100	226750910	15360	15360	15360	15360	0
557	20250106	115000	226750910	15360	15360	15360	15360	0
558	20250106	114900	226750910	15360	15360	15360	15360	10
559	20250106	114800	226597310	15350	15350	15350	15350	1
560	20250106	114700	226581960	15380	15350	15380	15350	342
561	20250106	114600	221322030	15380	15380	15380	15380	0
562	20250106	114500	221322030	15380	15380	15380	15380	0
563	20250106	114400	221322030	15380	15380	15380	15380	0
564	20250106	114300	221322030	15380	15360	15380	15360	6
565	20250106	114200	221229810	15350	15350	15350	15350	1
566	20250106	114100	221214460	15350	15350	15350	15350	0
567	20250106	114000	221214460	15350	15350	15350	15350	0
568	20250106	113900	221214460	15350	15350	15350	15350	0
569	20250106	113800	221214460	15350	15350	15350	15350	1
570	20250106	113700	221199110	15370	15370	15370	15370	0
571	20250106	113600	221199110	15370	15390	15390	15370	62
572	20250106	113500	220244950	15360	15390	15390	15360	146
573	20250106	113400	218002030	15390	15390	15390	15390	0
574	20250106	113300	218002030	15390	15390	15390	15390	0
575	20250106	113200	218002030	15390	15390	15390	15390	0
576	20250106	113100	218002030	15390	15390	15390	15390	0
577	20250106	113000	218002030	15390	15390	15390	15390	0
578	20250106	112900	218002030	15390	15360	15390	15360	488
579	20250106	112800	210502510	15360	15360	15360	15360	10
580	20250106	112700	210348910	15360	15360	15360	15360	0
581	20250106	112600	210348910	15360	15340	15360	15340	149
582	20250106	112500	208061650	15340	15340	15340	15340	10
583	20250106	112400	207908250	15350	15350	15350	15350	0
584	20250106	112300	207908250	15350	15350	15350	15350	0
585	20250106	112200	207908250	15350	15330	15350	15320	18
586	20250106	112100	207632120	15330	15340	15350	15330	24
587	20250106	112000	207263990	15340	15330	15340	15330	335
588	20250106	111900	202125100	15330	15340	15340	15330	2
589	20250106	111800	202094430	15330	15330	15330	15330	106
590	20250106	111700	200469450	15330	15330	15330	15330	35
591	20250106	111600	199932900	15340	15320	15360	15220	251
592	20250106	111500	196082740	15320	15290	15320	15290	842
593	20250106	111400	183200690	15290	15260	15290	15260	627
594	20250106	111300	173624190	15260	15260	15260	15260	10
595	20250106	111200	173471590	15260	15260	15260	15260	0
596	20250106	111100	173471590	15260	15260	15260	15260	0
597	20250106	111000	173471590	15260	15260	15260	15260	0
598	20250106	110900	173471590	15260	15180	15260	15180	13
599	20250106	110800	173273450	15270	15270	15270	15270	0
600	20250106	110700	173273450	15270	15270	15270	15270	10
601	20250106	110600	173120750	15260	15260	15260	15260	101
602	20250106	110500	171579490	15250	15260	15260	15140	161
603	20250106	110400	169123380	15260	15260	15260	15260	150
604	20250106	110300	166834380	15270	15260	15270	15260	222
605	20250106	110200	163446640	15270	15260	15270	15260	236
606	20250106	110100	159845120	15260	15250	15260	15250	64
607	20250106	110000	158869020	15240	15150	15240	15140	73
608	20250106	105900	157757240	15200	15200	15240	15200	69
609	20250106	105800	156708400	15200	15200	15200	15200	0
610	20250106	105700	156708400	15200	15200	15200	15200	0
611	20250106	105600	156708400	15200	15200	15200	15200	0
612	20250106	105500	156708400	15200	15200	15200	15200	0
613	20250106	105400	156708400	15200	15200	15200	15200	20
614	20250106	105300	156404400	15120	15240	15240	15120	449
615	20250106	105200	149613320	15250	15250	15250	15250	0
616	20250106	105100	149613320	15250	15250	15250	15250	0
617	20250106	105000	149613320	15250	15200	15250	15200	4
618	20250106	104900	149552420	15250	15250	15250	15250	0
619	20250106	104800	149552420	15250	15250	15250	15250	0
620	20250106	104700	149552420	15250	15210	15250	15210	12
621	20250106	104600	149369760	15210	15210	15210	15210	1
622	20250106	104500	149354550	15250	15250	15250	15250	0
623	20250106	104400	149354550	15250	15250	15250	15250	1
624	20250106	104300	149339300	15260	15260	15260	15260	0
625	20250106	104200	149339300	15260	15260	15260	15260	0
626	20250106	104100	149339300	15260	15260	15260	15260	0
627	20250106	104000	149339300	15260	15260	15260	15260	0
628	20250106	103900	149339300	15260	15260	15260	15260	0
629	20250106	103800	149339300	15260	15260	15260	15260	0
630	20250106	103700	149339300	15260	15260	15260	15260	0
631	20250106	103600	149339300	15260	15260	15260	15260	1
632	20250106	103500	149324040	15270	15270	15270	15270	0
633	20250106	103400	149324040	15270	15270	15270	15270	0
634	20250106	103300	149324040	15270	15270	15270	15270	1
635	20250106	103200	149308770	15270	15270	15270	15270	1
636	20250106	103100	149293500	15240	15240	15240	15240	0
637	20250106	103000	149293500	15240	15220	15240	15220	202
638	20250106	102900	146219020	15290	15290	15290	15290	0
639	20250106	102800	146219020	15290	15220	15290	15220	11
640	20250106	102700	146051530	15300	15300	15300	15300	0
641	20250106	102600	146051530	15300	15280	15300	15280	50
642	20250106	102500	145287410	15280	15280	15280	15280	132
643	20250106	102400	143270450	15280	15270	15280	15270	410
644	20250106	102300	137009650	15270	15210	15270	15210	31
645	20250106	102200	136537020	15260	15260	15260	15260	1
646	20250106	102100	136521760	15210	15200	15210	15200	3
647	20250106	102000	136476150	15260	15210	15260	15210	33
648	20250106	101900	135974170	15280	15280	15280	15280	0
649	20250106	101800	135974170	15280	15240	15280	15240	14
650	20250106	101700	135760770	15280	15300	15300	15210	62
651	20250106	101600	134815060	15300	15210	15300	15210	789
652	20250106	101500	122779700	15200	15180	15200	15180	873
653	20250106	101400	109512420	15180	15180	15180	15180	0
654	20250106	101300	109512420	15180	15180	15180	15180	0
655	20250106	101200	109512420	15180	15150	15180	15150	296
656	20250106	101100	105021300	15150	15130	15150	15130	230
657	20250106	101000	101539500	15100	15100	15100	15100	1
658	20250106	100900	101524400	15100	15090	15100	15090	9
659	20250106	100800	101388510	15090	15100	15100	15090	100
660	20250106	100700	99879500	15040	15100	15100	15040	100
661	20250106	100600	98370100	15130	15080	15130	15040	306
662	20250106	100500	93762070	15130	15080	15130	15080	101
663	20250106	100400	92238940	15130	15130	15130	15130	0
664	20250106	100300	92238940	15130	15130	15130	15130	2
665	20250106	100200	92208680	15070	15080	15080	15070	100
666	20250106	100100	90701630	15130	15130	15130	15130	0
667	20250106	100000	90701630	15130	15130	15130	15130	0
668	20250106	095900	90701630	15130	15130	15130	15130	10
669	20250106	095800	90550330	15120	15120	15120	15120	0
670	20250106	095700	90550330	15120	15120	15120	15120	4
671	20250106	095600	90489850	15130	15130	15130	15130	0
672	20250106	095500	90489850	15130	15140	15140	15130	2
673	20250106	095400	90459580	15100	15120	15120	15040	942
674	20250106	095300	76258180	15160	15170	15170	15110	5
675	20250106	095200	76182520	15120	15130	15130	15120	60
676	20250106	095100	75275280	15180	15180	15180	15180	0
677	20250106	095000	75275280	15180	15180	15180	15180	0
678	20250106	094900	75275280	15180	15130	15180	15130	38
679	20250106	094800	74698540	15190	15190	15190	15190	1
680	20250106	094700	74683350	15120	15120	15120	15120	10
681	20250106	094600	74532150	15160	15200	15200	15160	102
682	20250106	094500	72985750	15160	15160	15160	15160	0
683	20250106	094400	72985750	15160	15160	15160	15160	0
684	20250106	094300	72985750	15160	15160	15160	15130	9
685	20250106	094200	72849490	15160	15210	15210	15160	2
686	20250106	094100	72819120	15210	15210	15210	15120	4
687	20250106	094000	72758370	15160	15210	15210	15160	2
688	20250106	093900	72728000	15210	15130	15210	15130	104
689	20250106	093800	71154320	15210	15130	15210	15130	2
690	20250106	093700	71123980	15210	15210	15210	15210	10
691	20250106	093600	70971880	15220	15220	15220	15220	153
692	20250106	093500	68643220	15150	15220	15220	15150	341
693	20250106	093400	63476760	15150	15140	15230	15140	15
694	20250106	093300	63249290	15250	15150	15250	15140	241
695	20250106	093200	59591780	15150	15060	15170	15060	942
696	20250106	093100	45351840	15060	15050	15060	15050	102
697	20250106	093000	43815810	15050	15050	15050	15050	0
698	20250106	092900	43815810	15050	15000	15050	15000	43
699	20250106	092800	43170760	15030	15030	15030	15030	0
700	20250106	092700	43170760	15030	14980	15030	14980	492
701	20250106	092600	35789810	14990	14990	14990	14990	0
702	20250106	092500	35789810	14990	14990	14990	14990	38
703	20250106	092400	35220190	14910	14920	14920	14910	204
704	20250106	092300	32177790	15000	15000	15000	15000	3
705	20250106	092200	32132790	15000	15000	15000	15000	0
706	20250106	092100	32132790	15000	15000	15000	15000	0
707	20250106	092000	32132790	15000	14910	15000	14910	116
708	20250106	091900	30403140	15010	14880	15010	14880	2
709	20250106	091800	30373250	14800	14950	15030	14800	692
710	20250106	091700	20082200	14940	14990	14990	14940	46
711	20250106	091600	19393580	15000	15070	15070	15000	560
712	20250106	091500	10989510	15040	15040	15040	15040	0
713	20250106	091400	10989510	15040	15040	15040	15040	0
714	20250106	091300	10989510	15040	15040	15040	15040	3
715	20250106	091200	10944390	15090	15090	15090	15090	0
716	20250106	091100	10944390	15090	15070	15090	15070	12
717	20250106	091000	10763330	15020	15020	15020	15020	0
718	20250106	090900	10763330	15020	15080	15080	15020	268
719	20250106	090800	6730000	15100	15100	15100	15100	20
720	20250106	090700	6428000	15090	15110	15110	15090	4
721	20250106	090600	6367600	15110	15110	15110	15110	10
722	20250106	090500	6216500	15050	15050	15050	15050	0
723	20250106	090400	6216500	15050	15050	15050	15050	200
724	20250106	090300	3206500	15090	15090	15090	15090	0
725	20250106	090200	3206500	15090	15090	15090	15090	0
726	20250106	090100	3206500	15090	15100	15100	15090	92
727	20250106	090000	1818030	15150	15150	15160	15140	120