KissMeData/054950/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	193700	703758720	19820	19820	19820	19820	135
3	20250113	193600	703758720	19820	19820	19820	19820	0
4	20250113	193500	703758720	19820	19820	19820	19820	0
5	20250113	193400	703758720	19820	19820	19820	19820	0
6	20250113	193300	703758720	19820	19820	19820	19820	0
7	20250113	193200	703758720	19820	19820	19820	19820	0
8	20250113	193100	703758720	19820	19820	19820	19820	0
9	20250113	193000	703758720	19820	19820	19820	19820	0
10	20250113	192900	703758720	19820	19820	19820	19820	0
11	20250113	192800	703758720	19820	19820	19820	19820	0
12	20250113	192700	703758720	19820	19820	19820	19820	0
13	20250113	192600	703758720	19820	19820	19820	19820	0
14	20250113	192500	703758720	19820	19820	19820	19820	0
15	20250113	192400	703758720	19820	19820	19820	19820	0
16	20250113	192300	703758720	19820	19820	19820	19820	0
17	20250113	192200	703758720	19820	19820	19820	19820	0
18	20250113	192100	703758720	19820	19820	19820	19820	0
19	20250113	192000	703758720	19820	19820	19820	19820	0
20	20250113	191900	703758720	19820	19820	19820	19820	0
21	20250113	191800	703758720	19820	19820	19820	19820	0
22	20250113	191700	703758720	19820	19820	19820	19820	0
23	20250113	191600	703758720	19820	19820	19820	19820	0
24	20250113	191500	703758720	19820	19820	19820	19820	0
25	20250113	191400	703758720	19820	19820	19820	19820	0
26	20250113	191300	703758720	19820	19820	19820	19820	0
27	20250113	191200	703758720	19820	19820	19820	19820	0
28	20250113	191100	703758720	19820	19820	19820	19820	0
29	20250113	191000	703758720	19820	19820	19820	19820	0
30	20250113	190900	703758720	19820	19820	19820	19820	0
31	20250113	190800	703758720	19820	19820	19820	19820	0
32	20250113	190700	703758720	19820	19820	19820	19820	135
33	20250113	190600	703758720	19820	19820	19820	19820	0
34	20250113	190500	703758720	19820	19820	19820	19820	0
35	20250113	190400	703758720	19820	19820	19820	19820	0
36	20250113	190300	703758720	19820	19820	19820	19820	0
37	20250113	190200	703758720	19820	19820	19820	19820	0
38	20250113	190100	703758720	19820	19820	19820	19820	0
39	20250113	190000	703758720	19820	19820	19820	19820	0
40	20250113	185900	703758720	19820	19820	19820	19820	0
41	20250113	185800	703758720	19820	19820	19820	19820	0
42	20250113	185700	703758720	19820	19820	19820	19820	0
43	20250113	185600	703758720	19820	19820	19820	19820	0
44	20250113	185500	703758720	19820	19820	19820	19820	0
45	20250113	185400	703758720	19820	19820	19820	19820	0
46	20250113	185300	703758720	19820	19820	19820	19820	0
47	20250113	185200	703758720	19820	19820	19820	19820	0
48	20250113	185100	703758720	19820	19820	19820	19820	0
49	20250113	185000	703758720	19820	19820	19820	19820	0
50	20250113	184900	703758720	19820	19820	19820	19820	0
51	20250113	184800	703758720	19820	19820	19820	19820	0
52	20250113	184700	703758720	19820	19820	19820	19820	0
53	20250113	184600	703758720	19820	19820	19820	19820	0
54	20250113	184500	703758720	19820	19820	19820	19820	0
55	20250113	184400	703758720	19820	19820	19820	19820	0
56	20250113	184300	703758720	19820	19820	19820	19820	0
57	20250113	184200	703758720	19820	19820	19820	19820	0
58	20250113	184100	703758720	19820	19820	19820	19820	0
59	20250113	184000	703758720	19820	19820	19820	19820	0
60	20250113	183900	703758720	19820	19820	19820	19820	0
61	20250113	183800	703758720	19820	19820	19820	19820	0
62	20250113	183700	703758720	19820	19820	19820	19820	135
63	20250113	183600	703758720	19820	19820	19820	19820	0
64	20250113	183500	703758720	19820	19820	19820	19820	0
65	20250113	183400	703758720	19820	19820	19820	19820	0
66	20250113	183300	703758720	19820	19820	19820	19820	0
67	20250113	183200	703758720	19820	19820	19820	19820	0
68	20250113	183100	703758720	19820	19820	19820	19820	0
69	20250113	183000	703758720	19820	19820	19820	19820	0
70	20250113	182900	703758720	19820	19820	19820	19820	0
71	20250113	182800	703758720	19820	19820	19820	19820	0
72	20250113	182700	703758720	19820	19820	19820	19820	0
73	20250113	182600	703758720	19820	19820	19820	19820	0
74	20250113	182500	703758720	19820	19820	19820	19820	0
75	20250113	182400	703758720	19820	19820	19820	19820	0
76	20250113	182300	703758720	19820	19820	19820	19820	0
77	20250113	182200	703758720	19820	19820	19820	19820	0
78	20250113	182100	703758720	19820	19820	19820	19820	0
79	20250113	182000	703758720	19820	19820	19820	19820	0
80	20250113	181900	703758720	19820	19820	19820	19820	0
81	20250113	181800	703758720	19820	19820	19820	19820	0
82	20250113	181700	703758720	19820	19820	19820	19820	0
83	20250113	181600	703758720	19820	19820	19820	19820	0
84	20250113	181500	703758720	19820	19820	19820	19820	0
85	20250113	181400	703758720	19820	19820	19820	19820	0
86	20250113	181300	703758720	19820	19820	19820	19820	0
87	20250113	181200	703758720	19820	19820	19820	19820	0
88	20250113	181100	703758720	19820	19820	19820	19820	0
89	20250113	181000	703758720	19820	19820	19820	19820	0
90	20250113	180900	703758720	19820	19820	19820	19820	0
91	20250113	180800	703758720	19820	19820	19820	19820	0
92	20250113	180700	703758720	19820	19820	19820	19820	135
93	20250113	180600	703758720	19820	19820	19820	19820	0
94	20250113	180500	703758720	19820	19820	19820	19820	0
95	20250113	180400	703758720	19820	19820	19820	19820	0
96	20250113	180300	703758720	19820	19820	19820	19820	0
97	20250113	180200	703758720	19820	19820	19820	19820	0
98	20250113	180100	703758720	19820	19820	19820	19820	0
99	20250113	180000	703758720	19820	19820	19820	19820	0
100	20250113	175900	703758720	19820	19820	19820	19820	0
101	20250113	175800	703758720	19820	19820	19820	19820	0
102	20250113	175700	703758720	19820	19820	19820	19820	0
103	20250113	175600	703758720	19820	19820	19820	19820	0
104	20250113	175500	703758720	19820	19820	19820	19820	0
105	20250113	175400	703758720	19820	19820	19820	19820	0
106	20250113	175300	703758720	19820	19820	19820	19820	0
107	20250113	175200	703758720	19820	19820	19820	19820	0
108	20250113	175100	703758720	19820	19820	19820	19820	0
109	20250113	175000	703758720	19820	19820	19820	19820	0
110	20250113	174900	703758720	19820	19820	19820	19820	0
111	20250113	174800	703758720	19820	19820	19820	19820	0
112	20250113	174700	703758720	19820	19820	19820	19820	0
113	20250113	174600	703758720	19820	19820	19820	19820	0
114	20250113	174500	703758720	19820	19820	19820	19820	0
115	20250113	174400	703758720	19820	19820	19820	19820	0
116	20250113	174300	703758720	19820	19820	19820	19820	0
117	20250113	174200	703758720	19820	19820	19820	19820	0
118	20250113	174100	703758720	19820	19820	19820	19820	0
119	20250113	174000	703758720	19820	19820	19820	19820	0
120	20250113	173900	703758720	19820	19820	19820	19820	0
121	20250113	173800	703758720	19820	19820	19820	19820	0
122	20250113	173700	703758720	19820	19820	19820	19820	135
123	20250113	173600	703758720	19820	19820	19820	19820	0
124	20250113	173500	703758720	19820	19820	19820	19820	0
125	20250113	173400	703758720	19820	19820	19820	19820	0
126	20250113	173300	703758720	19820	19820	19820	19820	0
127	20250113	173200	703758720	19820	19820	19820	19820	0
128	20250113	173100	703758720	19820	19820	19820	19820	0
129	20250113	173000	703758720	19820	19820	19820	19820	0
130	20250113	172900	703758720	19820	19820	19820	19820	0
131	20250113	172800	703758720	19820	19820	19820	19820	0
132	20250113	172700	703758720	19820	19820	19820	19820	0
133	20250113	172600	703758720	19820	19820	19820	19820	0
134	20250113	172500	703758720	19820	19820	19820	19820	0
135	20250113	172400	703758720	19820	19820	19820	19820	0
136	20250113	172300	703758720	19820	19820	19820	19820	0
137	20250113	172200	703758720	19820	19820	19820	19820	0
138	20250113	172100	703758720	19820	19820	19820	19820	0
139	20250113	172000	703758720	19820	19820	19820	19820	0
140	20250113	171900	703758720	19820	19820	19820	19820	0
141	20250113	171800	703758720	19820	19820	19820	19820	0
142	20250113	171700	703758720	19820	19820	19820	19820	0
143	20250113	171600	703758720	19820	19820	19820	19820	0
144	20250113	171500	703758720	19820	19820	19820	19820	0
145	20250113	171400	703758720	19820	19820	19820	19820	0
146	20250113	171300	703758720	19820	19820	19820	19820	0
147	20250113	171200	703758720	19820	19820	19820	19820	0
148	20250113	171100	703758720	19820	19820	19820	19820	0
149	20250113	171000	703758720	19820	19820	19820	19820	0
150	20250113	170900	703758720	19820	19820	19820	19820	0
151	20250113	170800	703758720	19820	19820	19820	19820	0
152	20250113	170700	703758720	19820	19820	19820	19820	135
153	20250113	170600	703758720	19820	19820	19820	19820	0
154	20250113	170500	703758720	19820	19820	19820	19820	0
155	20250113	170400	703758720	19820	19820	19820	19820	0
156	20250113	170300	703758720	19820	19820	19820	19820	0
157	20250113	170200	703758720	19820	19820	19820	19820	0
158	20250113	170100	703758720	19820	19820	19820	19820	0
159	20250113	170000	703758720	19820	19820	19820	19820	0
160	20250113	165900	703758720	19820	19820	19820	19820	0
161	20250113	165800	703758720	19820	19820	19820	19820	0
162	20250113	165700	703758720	19820	19820	19820	19820	0
163	20250113	165600	703758720	19820	19820	19820	19820	0
164	20250113	165500	703758720	19820	19820	19820	19820	0
165	20250113	165400	703758720	19820	19820	19820	19820	0
166	20250113	165300	703758720	19820	19820	19820	19820	0
167	20250113	165200	703758720	19820	19820	19820	19820	0
168	20250113	165100	703758720	19820	19820	19820	19820	0
169	20250113	165000	703758720	19820	19820	19820	19820	0
170	20250113	164900	703758720	19820	19820	19820	19820	0
171	20250113	164800	703758720	19820	19820	19820	19820	0
172	20250113	164700	703758720	19820	19820	19820	19820	0
173	20250113	164600	703758720	19820	19820	19820	19820	0
174	20250113	164500	703758720	19820	19820	19820	19820	0
175	20250113	164400	703758720	19820	19820	19820	19820	0
176	20250113	164300	703758720	19820	19820	19820	19820	0
177	20250113	164200	703758720	19820	19820	19820	19820	0
178	20250113	164100	703758720	19820	19820	19820	19820	0
179	20250113	164000	703758720	19820	19820	19820	19820	0
180	20250113	163900	703758720	19820	19820	19820	19820	0
181	20250113	163800	703758720	19820	19820	19820	19820	0
182	20250113	163700	703758720	19820	19820	19820	19820	135
183	20250113	163600	703758720	19820	19820	19820	19820	0
184	20250113	163500	703758720	19820	19820	19820	19820	0
185	20250113	163400	703758720	19820	19820	19820	19820	0
186	20250113	163300	703758720	19820	19820	19820	19820	0
187	20250113	163200	703758720	19820	19820	19820	19820	0
188	20250113	163100	703758720	19820	19820	19820	19820	0
189	20250113	163000	703758720	19820	19820	19820	19820	0
190	20250113	162900	703758720	19820	19820	19820	19820	0
191	20250113	162800	703758720	19820	19820	19820	19820	0
192	20250113	162700	703758720	19820	19820	19820	19820	0
193	20250113	162600	703758720	19820	19820	19820	19820	0
194	20250113	162500	703758720	19820	19820	19820	19820	0
195	20250113	162400	703758720	19820	19820	19820	19820	0
196	20250113	162300	703758720	19820	19820	19820	19820	0
197	20250113	162200	703758720	19820	19820	19820	19820	0
198	20250113	162100	703758720	19820	19820	19820	19820	0
199	20250113	162000	703758720	19820	19820	19820	19820	0
200	20250113	161900	703758720	19820	19820	19820	19820	0
201	20250113	161800	703758720	19820	19820	19820	19820	0
202	20250113	161700	703758720	19820	19820	19820	19820	0
203	20250113	161600	703758720	19820	19820	19820	19820	0
204	20250113	161500	703758720	19820	19820	19820	19820	0
205	20250113	161400	703758720	19820	19820	19820	19820	0
206	20250113	161300	703758720	19820	19820	19820	19820	0
207	20250113	161200	703758720	19820	19820	19820	19820	0
208	20250113	161100	703758720	19820	19820	19820	19820	0
209	20250113	161000	703758720	19820	19820	19820	19820	0
210	20250113	160900	703758720	19820	19820	19820	19820	0
211	20250113	160800	703758720	19820	19820	19820	19820	0
212	20250113	160700	703758720	19820	19820	19820	19820	135
213	20250113	160600	703758720	19820	19820	19820	19820	0
214	20250113	160500	703758720	19820	19820	19820	19820	0
215	20250113	160400	703758720	19820	19820	19820	19820	0
216	20250113	160300	703758720	19820	19820	19820	19820	0
217	20250113	160200	703758720	19820	19820	19820	19820	0
218	20250113	160100	703758720	19820	19820	19820	19820	0
219	20250113	160000	703758720	19820	19820	19820	19820	0
220	20250113	155900	703758720	19820	19820	19820	19820	0
221	20250113	155800	703758720	19820	19820	19820	19820	0
222	20250113	155700	703758720	19820	19820	19820	19820	0
223	20250113	155600	703758720	19820	19820	19820	19820	0
224	20250113	155500	703758720	19820	19820	19820	19820	0
225	20250113	155400	703758720	19820	19820	19820	19820	0
226	20250113	155300	703758720	19820	19820	19820	19820	0
227	20250113	155200	703758720	19820	19820	19820	19820	0
228	20250113	155100	703758720	19820	19820	19820	19820	0
229	20250113	155000	703758720	19820	19820	19820	19820	0
230	20250113	154900	703758720	19820	19820	19820	19820	0
231	20250113	154800	703758720	19820	19820	19820	19820	0
232	20250113	154700	703758720	19820	19820	19820	19820	0
233	20250113	154600	703758720	19820	19820	19820	19820	0
234	20250113	154500	703758720	19820	19820	19820	19820	0
235	20250113	154400	703758720	19820	19820	19820	19820	0
236	20250113	154300	703758720	19820	19820	19820	19820	0
237	20250113	154200	703758720	19820	19820	19820	19820	0
238	20250113	154100	703758720	19820	19820	19820	19820	0
239	20250113	154000	703758720	19820	19820	19820	19820	0
240	20250113	153900	703758720	19820	19820	19820	19820	0
241	20250113	153800	703758720	19820	19820	19820	19820	0
242	20250113	153700	703758720	19820	19820	19820	19820	135
243	20250113	153600	703758720	19820	19820	19820	19820	0
244	20250113	153500	703758720	19820	19820	19820	19820	0
245	20250113	153400	703758720	19820	19820	19820	19820	0
246	20250113	153300	703758720	19820	19820	19820	19820	0
247	20250113	153200	703758720	19820	19820	19820	19820	0
248	20250113	153100	703758720	19820	19820	19820	19820	0
249	20250113	153000	703758720	19820	19820	19820	19820	135
250	20250113	152900	701083020	19810	19810	19810	19810	0
251	20250113	152800	701083020	19810	19810	19810	19810	0
252	20250113	152700	701083020	19810	19810	19810	19810	0
253	20250113	152600	701083020	19810	19810	19810	19810	0
254	20250113	152500	701083020	19810	19810	19810	19810	0
255	20250113	152400	701083020	19810	19810	19810	19810	0
256	20250113	152300	701083020	19810	19810	19810	19810	0
257	20250113	152200	701083020	19810	19810	19810	19810	0
258	20250113	152100	701083020	19810	19810	19810	19810	0
259	20250113	152000	701083020	19810	19810	19810	19810	0
260	20250113	151900	701083020	19810	19810	19810	19790	555
261	20250113	151800	690093800	19820	19820	19820	19810	74
262	20250113	151700	688627180	19820	19820	19820	19820	2
263	20250113	151600	688587540	19830	19820	19830	19810	252
264	20250113	151500	683594210	19830	19840	19840	19810	78
265	20250113	151400	682047850	19840	19840	19840	19840	0
266	20250113	151300	682047850	19840	19840	19840	19810	113
267	20250113	151200	679807690	19840	19840	19840	19840	1
268	20250113	151100	679787850	19830	19830	19830	19830	1
269	20250113	151000	679768020	19850	19830	19850	19830	15
270	20250113	150900	679470470	19850	19850	19850	19850	0
271	20250113	150800	679470470	19850	19850	19850	19850	10
272	20250113	150700	679271970	19850	19830	19850	19830	23
273	20250113	150600	678815440	19850	19850	19850	19850	0
274	20250113	150500	678815440	19850	19850	19850	19850	21
275	20250113	150400	678398590	19850	19850	19850	19850	0
276	20250113	150300	678398590	19850	19850	19850	19850	5
277	20250113	150200	678299340	19840	19840	19850	19840	51
278	20250113	150100	677287420	19840	19840	19840	19840	65
279	20250113	150000	675997820	19840	19840	19840	19840	2
280	20250113	145900	675958140	19820	19820	19840	19820	11
281	20250113	145800	675740060	19810	19810	19810	19810	0
282	20250113	145700	675740060	19810	19810	19810	19810	0
283	20250113	145600	675740060	19810	19810	19810	19810	4
284	20250113	145500	675660820	19840	19820	19840	19810	244
285	20250113	145400	670825840	19820	19820	19820	19820	0
286	20250113	145300	670825840	19820	19820	19820	19820	3
287	20250113	145200	670766380	19820	19830	19830	19820	95
288	20250113	145100	668883030	19840	19830	19840	19830	33
289	20250113	145000	668228340	19820	19820	19820	19820	0
290	20250113	144900	668228340	19820	19820	19820	19820	6
291	20250113	144800	668109420	19820	19820	19820	19820	0
292	20250113	144700	668109420	19820	19820	19820	19820	0
293	20250113	144600	668109420	19820	19820	19820	19820	3
294	20250113	144500	668049960	19820	19830	19830	19820	3
295	20250113	144400	667990490	19820	19820	19820	19820	0
296	20250113	144300	667990490	19820	19820	19820	19820	9
297	20250113	144200	667812110	19830	19830	19830	19830	0
298	20250113	144100	667812110	19830	19840	19840	19830	190
299	20250113	144000	664044080	19850	19850	19850	19850	37
300	20250113	143900	663309630	19860	19860	19860	19860	10
301	20250113	143800	663111030	19870	19860	19870	19860	25
302	20250113	143700	662614480	19860	19860	19860	19860	0
303	20250113	143600	662614480	19860	19870	19870	19860	42
304	20250113	143500	661780010	19870	19860	19870	19860	19
305	20250113	143400	661402520	19860	19860	19860	19860	0
306	20250113	143300	661402520	19860	19860	19860	19860	3
307	20250113	143200	661342940	19850	19850	19850	19850	16
308	20250113	143100	661025340	19850	19850	19850	19850	0
309	20250113	143000	661025340	19850	19850	19850	19850	0
310	20250113	142900	661025340	19850	19850	19850	19850	3
311	20250113	142800	660965790	19850	19850	19850	19850	6
312	20250113	142700	660846690	19850	19850	19850	19850	0
313	20250113	142600	660846690	19850	19850	19850	19850	2
314	20250113	142500	660806990	19850	19850	19850	19850	2
315	20250113	142400	660767290	19850	19850	19880	19850	82
316	20250113	142300	659139110	19880	19880	19880	19880	0
317	20250113	142200	659139110	19880	19860	19880	19860	38
318	20250113	142100	658384270	19890	19890	19890	19890	0
319	20250113	142000	658384270	19890	19860	19890	19860	128
320	20250113	141900	655841680	19850	19850	19850	19850	3
321	20250113	141800	655782130	19850	19850	19860	19850	26
322	20250113	141700	655265940	19850	19850	19850	19850	0
323	20250113	141600	655265940	19850	19850	19850	19850	0
324	20250113	141500	655265940	19850	19850	19850	19850	3
325	20250113	141400	655206390	19860	19860	19860	19860	1
326	20250113	141300	655186530	19860	19860	19860	19860	2
327	20250113	141200	655146810	19850	19850	19850	19850	2
328	20250113	141100	655107110	19860	19860	19860	19860	82
329	20250113	141000	653478590	19860	19850	19860	19850	47
330	20250113	140900	652545500	19830	19830	19830	19830	3
331	20250113	140800	652486010	19830	19830	19830	19830	3
332	20250113	140700	652426520	19830	19830	19830	19830	0
333	20250113	140600	652426520	19830	19830	19830	19830	0
334	20250113	140500	652426520	19830	19820	19850	19820	38
335	20250113	140400	651672460	19820	19820	19820	19820	2
336	20250113	140300	651632820	19820	19820	19820	19820	0
337	20250113	140200	651632820	19820	19820	19820	19820	2
338	20250113	140100	651593180	19820	19860	19860	19810	1163
339	20250113	140000	628514620	19860	19860	19860	19860	0
340	20250113	135900	628514620	19860	19860	19860	19860	0
341	20250113	135800	628514620	19860	19860	19860	19860	6
342	20250113	135700	628395460	19890	19890	19890	19890	0
343	20250113	135600	628395460	19890	19890	19890	19890	2
344	20250113	135500	628355680	19860	19860	19860	19860	3
345	20250113	135400	628296100	19890	19890	19890	19890	0
346	20250113	135300	628296100	19890	19890	19890	19890	0
347	20250113	135200	628296100	19890	19860	19890	19860	124
348	20250113	135100	625832830	19890	19870	19890	19870	111
349	20250113	135000	623626760	19870	19870	19870	19870	13
350	20250113	134900	623368450	19870	19840	19870	19840	385
351	20250113	134800	615724760	19840	19850	19850	19840	209
352	20250113	134700	611576130	19870	19870	19870	19870	2
353	20250113	134600	611536390	19870	19870	19870	19870	5
354	20250113	134500	611437040	19850	19860	19870	19850	116
355	20250113	134400	609134040	19860	19860	19860	19860	3
356	20250113	134300	609074460	19870	19870	19870	19870	0
357	20250113	134200	609074460	19870	19870	19870	19870	44
358	20250113	134100	608200180	19870	19890	19890	19870	4
359	20250113	134000	608120680	19890	19870	19890	19870	56
360	20250113	133900	607007840	19870	19870	19870	19870	0
361	20250113	133800	607007840	19870	19880	19890	19870	68
362	20250113	133700	605655860	19890	19890	19890	19890	0
363	20250113	133600	605655860	19890	19890	19890	19890	0
364	20250113	133500	605655860	19890	19870	19890	19870	8
365	20250113	133400	605496820	19880	19880	19880	19880	6
366	20250113	133300	605377540	19890	19890	19890	19890	7
367	20250113	133200	605238310	19890	19900	19920	19880	607
368	20250113	133100	593167880	19900	19900	19900	19900	3
369	20250113	133000	593108180	19920	19920	19920	19920	15
370	20250113	132900	592809380	19900	19900	19900	19900	3
371	20250113	132800	592749680	19900	19900	19900	19900	1
372	20250113	132700	592729780	19920	19900	19920	19900	47
373	20250113	132600	591793560	19900	19900	19900	19900	0
374	20250113	132500	591793560	19900	19890	19900	19890	22
375	20250113	132400	591355780	19900	19900	19900	19900	10
376	20250113	132300	591156780	19900	19920	19920	19900	105
377	20250113	132200	589066310	19920	19900	19920	19900	134
378	20250113	132100	586397930	19890	19900	19900	19890	4
379	20250113	132000	586318360	19900	19900	19900	19900	1
380	20250113	131900	586298460	19880	19880	19880	19880	9
381	20250113	131800	586119540	19870	19870	19870	19870	3
382	20250113	131700	586059930	19880	19880	19880	19880	0
383	20250113	131600	586059930	19880	19880	19880	19880	21
384	20250113	131500	585642450	19880	19880	19880	19880	43
385	20250113	131400	584787610	19880	19890	19900	19880	105
386	20250113	131300	582699420	19900	19900	19900	19900	10
387	20250113	131200	582500420	19900	19900	19900	19900	35
388	20250113	131100	581803920	19900	19890	19900	19890	17
389	20250113	131000	581465670	19890	19890	19890	19890	2
390	20250113	130900	581425890	19890	19890	19890	19890	9
391	20250113	130800	581246880	19880	19880	19880	19880	49
392	20250113	130700	580272760	19890	19880	19890	19880	6
393	20250113	130600	580153460	19880	19880	19880	19880	10
394	20250113	130500	579954660	19880	19860	19880	19860	60
395	20250113	130400	578762170	19860	19860	19860	19860	3
396	20250113	130300	578702590	19870	19870	19870	19870	0
397	20250113	130200	578702590	19870	19860	19870	19860	27
398	20250113	130100	578166120	19850	19850	19850	19850	2
399	20250113	130000	578126420	19860	19860	19860	19860	0
400	20250113	125900	578126420	19860	19860	19860	19860	0
401	20250113	125800	578126420	19860	19850	19860	19850	88
402	20250113	125700	576379440	19830	19840	19840	19830	135
403	20250113	125600	573701070	19830	19830	19830	19830	99
404	20250113	125500	571737900	19820	19820	19820	19820	0
405	20250113	125400	571737900	19820	19820	19820	19820	6
406	20250113	125300	571618980	19820	19820	19820	19820	2
407	20250113	125200	571579340	19810	19810	19810	19810	0
408	20250113	125100	571579340	19810	19810	19810	19810	3
409	20250113	125000	571519910	19810	19810	19810	19810	23
410	20250113	124900	571064280	19810	19810	19810	19810	3
411	20250113	124800	571004850	19810	19810	19810	19810	2
412	20250113	124700	570965230	19790	19800	19800	19790	10
413	20250113	124600	570767310	19810	19810	19810	19810	0
414	20250113	124500	570767310	19810	19810	19810	19810	15
415	20250113	124400	570470160	19810	19810	19810	19810	3
416	20250113	124300	570410730	19810	19810	19820	19810	123
417	20250113	124200	567973920	19810	19810	19810	19810	75
418	20250113	124100	566488170	19790	19790	19790	19790	0
419	20250113	124000	566488170	19790	19790	19790	19790	6
420	20250113	123900	566369430	19790	19800	19800	19790	304
421	20250113	123800	560351670	19810	19810	19810	19800	610
422	20250113	123700	548268360	19810	19850	19850	19810	622
423	20250113	123600	535928500	19850	19850	19850	19850	27
424	20250113	123500	535392550	19850	19840	19850	19840	16
425	20250113	123400	535075030	19840	19840	19840	19840	3
426	20250113	123300	535015510	19850	19850	19850	19850	11
427	20250113	123200	534797160	19850	19850	19850	19850	0
428	20250113	123100	534797160	19850	19850	19850	19850	33
429	20250113	123000	534142110	19840	19840	19840	19840	7
430	20250113	122900	534003230	19840	19840	19840	19840	0
431	20250113	122800	534003230	19840	19820	19840	19820	8
432	20250113	122700	533844610	19820	19820	19820	19820	26
433	20250113	122600	533329290	19820	19820	19820	19820	9
434	20250113	122500	533150910	19820	19830	19830	19820	160
435	20250113	122400	529979430	19830	19830	19830	19830	219
436	20250113	122300	525636660	19830	19830	19830	19830	120
437	20250113	122200	523257060	19840	19850	19850	19840	410
438	20250113	122100	515118650	19840	19870	19870	19840	266
439	20250113	122000	509837340	19870	19870	19870	19870	21
440	20250113	121900	509420070	19880	19880	19880	19880	5
441	20250113	121800	509320670	19880	19870	19880	19870	7
442	20250113	121700	509181530	19850	19860	19860	19850	408
443	20250113	121600	501082650	19860	19870	19870	19860	94
444	20250113	121500	499215190	19870	19870	19870	19870	0
445	20250113	121400	499215190	19870	19890	19890	19870	277
446	20250113	121300	493709160	19890	19890	19890	19890	5
447	20250113	121200	493609710	19890	19890	19890	19890	0
448	20250113	121100	493609710	19890	19890	19890	19890	0
449	20250113	121000	493609710	19890	19910	19910	19890	130
450	20250113	120900	491022950	19920	19920	19920	19920	10
451	20250113	120800	490823750	19900	19900	19910	19900	111
452	20250113	120700	488614750	19900	19900	19900	19900	13
453	20250113	120600	488356050	19910	19910	19910	19910	0
454	20250113	120500	488356050	19910	19920	19920	19910	78
455	20250113	120400	486802570	19920	19930	19930	19920	126
456	20250113	120300	484291650	19930	19920	19930	19920	109
457	20250113	120200	482120070	19920	19920	19920	19920	11
458	20250113	120100	481900950	19910	19910	19910	19910	8
459	20250113	120000	481741670	19910	19900	19910	19900	10
460	20250113	115900	481542590	19910	19910	19910	19910	13
461	20250113	115800	481283760	19900	19900	19900	19900	1
462	20250113	115700	481263860	19900	19900	19900	19900	0
463	20250113	115600	481263860	19900	19900	19900	19900	85
464	20250113	115500	479572360	19890	19890	19890	19890	0
465	20250113	115400	479572360	19890	19890	19890	19890	0
466	20250113	115300	479572360	19890	19900	19900	19890	107
467	20250113	115200	477443090	19910	19910	19910	19910	21
468	20250113	115100	477024980	19900	19900	19900	19900	0
469	20250113	115000	477024980	19900	19900	19900	19900	36
470	20250113	114900	476308580	19910	19910	19910	19910	24
471	20250113	114800	475830740	19910	19920	19920	19910	32
472	20250113	114700	475193590	19920	19930	19930	19920	68
473	20250113	114600	473838880	19920	19920	19920	19920	7
474	20250113	114500	473699440	19920	19920	19920	19920	8
475	20250113	114400	473540080	19920	19920	19920	19920	22
476	20250113	114300	473101840	19930	19940	19940	19920	502
477	20250113	114200	463096800	19950	19950	19950	19950	0
478	20250113	114100	463096800	19950	19940	19950	19940	24
479	20250113	114000	462618220	19950	19950	19950	19950	2
480	20250113	113900	462578320	19930	19930	19930	19930	5
481	20250113	113800	462478670	19950	19960	19960	19920	132
482	20250113	113700	459846760	19970	19970	19970	19970	3
483	20250113	113600	459786850	19930	19920	19930	19920	90
484	20250113	113500	457993180	19900	19920	19920	19900	123
485	20250113	113400	455543990	19930	19920	19930	19920	103
486	20250113	113300	453492210	19910	19910	19910	19910	3
487	20250113	113200	453432480	19910	19900	19910	19900	54
488	20250113	113100	452357860	19900	19910	19910	19900	45
489	20250113	113000	451462240	19910	19910	19910	19910	30
490	20250113	112900	450864940	19910	19910	19910	19910	16
491	20250113	112800	450546380	19910	19910	19910	19910	13
492	20250113	112700	450287550	19910	19920	19920	19900	85
493	20250113	112600	448595380	19910	19900	19910	19900	45
494	20250113	112500	447699490	19900	19900	19900	19900	0
495	20250113	112400	447699490	19900	19890	19900	19890	145
496	20250113	112300	444814930	19890	19880	19890	19880	73
497	20250113	112200	443362980	19890	19890	19890	19880	51
498	20250113	112100	442348640	19890	19890	19890	19890	28
499	20250113	112000	441791720	19890	19880	19890	19880	3
500	20250113	111900	441732060	19890	19910	19910	19890	47
501	20250113	111800	440796590	19910	19910	19910	19910	17
502	20250113	111700	440458120	19910	19900	19920	19900	22
503	20250113	111600	440020140	19900	19910	19910	19900	4
504	20250113	111500	439940530	19910	19910	19910	19900	24
505	20250113	111400	439462710	19910	19900	19910	19900	9
506	20250113	111300	439283530	19900	19900	19900	19890	480
507	20250113	111200	429731820	19900	19890	19900	19890	31
508	20250113	111100	429114960	19900	19910	19920	19900	74
509	20250113	111000	427641770	19890	19890	19890	19890	48
510	20250113	110900	426687050	19900	19900	19900	19900	124
511	20250113	110800	424219450	19920	19920	19920	19920	0
512	20250113	110700	424219450	19920	19870	19920	19870	329
513	20250113	110600	417681560	19860	19850	19860	19850	21
514	20250113	110500	417264530	19860	19860	19860	19860	53
515	20250113	110400	416211950	19860	19860	19860	19860	54
516	20250113	110300	415139510	19840	19840	19840	19840	11
517	20250113	110200	414921270	19840	19840	19840	19830	60
518	20250113	110100	413730900	19830	19830	19830	19830	5
519	20250113	110000	413631750	19820	19820	19820	19820	0
520	20250113	105900	413631750	19820	19840	19840	19820	201
521	20250113	105800	409646180	19830	19830	19830	19830	45
522	20250113	105700	408753830	19830	19830	19830	19830	22
523	20250113	105600	408317570	19830	19830	19830	19830	10
524	20250113	105500	408119270	19820	19820	19820	19820	3
525	20250113	105400	408059810	19830	19830	19830	19830	1
526	20250113	105300	408039980	19800	19800	19800	19800	0
527	20250113	105200	408039980	19800	19800	19800	19800	4
528	20250113	105100	407960780	19840	19790	19840	19790	231
529	20250113	105000	403384400	19800	19840	19840	19800	447
530	20250113	104900	394529980	19820	19810	19820	19810	25
531	20250113	104800	394034500	19810	19810	19810	19810	3
532	20250113	104700	393975070	19810	19810	19810	19810	0
533	20250113	104600	393975070	19810	19810	19810	19810	0
534	20250113	104500	393975070	19810	19820	19820	19810	82
535	20250113	104400	392349860	19820	19820	19820	19820	56
536	20250113	104300	391239940	19820	19810	19820	19810	15
537	20250113	104200	390942660	19810	19810	19810	19810	6
538	20250113	104100	390823800	19810	19810	19820	19810	114
539	20250113	104000	388565340	19820	19850	19850	19820	34
540	20250113	103900	387891010	19820	19830	19830	19820	12
541	20250113	103800	387653150	19820	19860	19860	19820	141
542	20250113	103700	384855230	19840	19840	19840	19840	0
543	20250113	103600	384855230	19840	19840	19840	19840	0
544	20250113	103500	384855230	19840	19840	19840	19840	5
545	20250113	103400	384756030	19840	19840	19840	19840	0
546	20250113	103300	384756030	19840	19830	19840	19830	57
547	20250113	103200	383625700	19810	19830	19830	19810	417
548	20250113	103100	375361010	19840	19870	19870	19840	378
549	20250113	103000	367857690	19860	19870	19870	19860	118
550	20250113	102900	365513700	19860	19860	19860	19860	23
551	20250113	102800	365056920	19860	19850	19860	19850	191
552	20250113	102700	361263890	19850	19850	19850	19850	277
553	20250113	102600	355765440	19850	19840	19850	19840	267
554	20250113	102500	350465720	19840	19850	19860	19840	522
555	20250113	102400	340101150	19850	19900	19900	19850	1214
556	20250113	102300	315961770	19900	19920	19920	19900	70
557	20250113	102200	314568260	19920	19920	19920	19920	35
558	20250113	102100	313871060	19920	19930	19930	19920	23
559	20250113	102000	313412780	19930	19970	19970	19930	1025
560	20250113	101900	292967800	19970	19970	19970	19970	56
561	20250113	101800	291849480	19970	19980	19980	19960	348
562	20250113	101700	284897660	19980	20000	20000	19980	120
563	20250113	101600	282499060	20000	20000	20000	20000	28
564	20250113	101500	281939060	20000	19980	20000	19980	29
565	20250113	101400	281359120	20050	20050	20050	19990	157
566	20250113	101300	278219960	20000	20050	20050	20000	88
567	20250113	101200	276459910	20050	20000	20050	20000	7
568	20250113	101100	276319810	20000	20050	20050	20000	664
569	20250113	101000	263029210	20050	20000	20050	20000	16
570	20250113	100900	262708460	20050	20050	20050	20000	71
571	20250113	100800	261287410	20000	20000	20000	20000	18
572	20250113	100700	260927410	20000	19940	20000	19940	1432
573	20250113	100600	232327140	19940	19930	19940	19930	52
574	20250113	100500	231290330	19930	19920	19930	19920	37
575	20250113	100400	230552960	19930	19920	19930	19920	13
576	20250113	100300	230293900	19910	19920	19920	19910	155
577	20250113	100200	227207440	19930	19930	19930	19930	48
578	20250113	100100	226250800	19930	19910	19930	19910	9
579	20250113	100000	226071530	19910	19910	19910	19900	244
580	20250113	095900	221213650	19920	19940	19940	19920	125
581	20250113	095800	218723200	19940	19920	19940	19920	9
582	20250113	095700	218543820	19910	19910	19910	19910	0
583	20250113	095600	218543820	19910	19910	19910	19910	20
584	20250113	095500	218145620	19910	19910	19910	19910	41
585	20250113	095400	217329310	19900	19890	19910	19890	223
586	20250113	095300	212890520	19890	19890	19890	19890	42
587	20250113	095200	212055140	19900	19900	19900	19900	53
588	20250113	095100	211000440	19910	19910	19910	19900	189
589	20250113	095000	207237730	19910	19910	19910	19910	21
590	20250113	094900	206819620	19910	19920	19920	19910	5
591	20250113	094800	206720060	19920	19930	19940	19890	368
592	20250113	094700	199395560	19930	19930	19930	19930	5
593	20250113	094600	199295910	19940	19940	19940	19940	61
594	20250113	094500	198079570	19920	19940	19950	19920	298
595	20250113	094400	192135830	19920	19940	19940	19920	4
596	20250113	094300	192056130	19950	19950	19950	19950	100
597	20250113	094200	190061130	19900	19850	19900	19850	951
598	20250113	094100	171158250	19850	19840	19850	19840	116
599	20250113	094000	168855700	19810	19810	19810	19810	0
600	20250113	093900	168855700	19810	19810	19810	19810	0
601	20250113	093800	168855700	19810	19810	19810	19810	0
602	20250113	093700	168855700	19810	19830	19870	19810	252
603	20250113	093600	163860440	19820	19820	19820	19820	0
604	20250113	093500	163860440	19820	19820	19820	19820	36
605	20250113	093400	163146920	19820	19780	19820	19780	1120
606	20250113	093300	140964330	19770	19780	19780	19770	118
607	20250113	093200	138631020	19790	19790	19790	19790	2
608	20250113	093100	138591440	19790	19750	19790	19740	1156
609	20250113	093000	115747420	19780	19760	19780	19760	64
610	20250113	092900	114482310	19760	19790	19790	19760	124
611	20250113	092800	112029640	19790	19790	19790	19790	3
612	20250113	092700	111970270	19760	19790	19790	19760	126
613	20250113	092600	109476820	19770	19770	19770	19770	1
614	20250113	092500	109457050	19740	19730	19740	19730	144
615	20250113	092400	106615790	19740	19760	19770	19740	412
616	20250113	092300	98477020	19760	19770	19770	19760	48
617	20250113	092200	97528320	19780	19800	19800	19780	113
618	20250113	092100	95293100	19760	19740	19760	19740	262
619	20250113	092000	90116450	19740	19750	19750	19740	14
620	20250113	091900	89840050	19790	19790	19790	19790	1
621	20250113	091800	89820260	19730	19720	19730	19720	761
622	20250113	091700	74806340	19690	19700	19700	19690	219
623	20250113	091600	70493670	19700	19700	19700	19700	0
624	20250113	091500	70493670	19700	19700	19710	19690	275
625	20250113	091400	65076240	19700	19770	19770	19700	84
626	20250113	091300	63417800	19770	19720	19770	19700	205
627	20250113	091200	59376940	19720	19720	19720	19720	0
628	20250113	091100	59376940	19720	19770	19770	19720	500
629	20250113	091000	49494430	19760	19760	19760	19760	21
630	20250113	090900	49079470	19760	19780	19780	19760	37
631	20250113	090800	48348330	19790	19790	19790	19790	0
632	20250113	090700	48348330	19790	19760	19790	19720	84
633	20250113	090600	46689510	19760	19760	19760	19760	55
634	20250113	090500	45602710	19760	19780	19780	19750	215
635	20250113	090400	41353980	19780	19880	19880	19780	89
636	20250113	090300	39590460	19800	19900	19900	19800	782
637	20250113	090200	24100790	19910	19920	19920	19910	8
638	20250113	090100	23941440	19960	19970	19970	19950	481
639	20250113	090000	14340500	19780	19780	19780	19780	624