KissMeData/126720/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	202100	313859840	19980	19980	19980	19980	209
3	20250106	202000	313859840	19980	19980	19980	19980	0
4	20250106	201900	313859840	19980	19980	19980	19980	0
5	20250106	201800	313859840	19980	19980	19980	19980	0
6	20250106	201700	313859840	19980	19980	19980	19980	0
7	20250106	201600	313859840	19980	19980	19980	19980	0
8	20250106	201500	313859840	19980	19980	19980	19980	0
9	20250106	201400	313859840	19980	19980	19980	19980	0
10	20250106	201300	313859840	19980	19980	19980	19980	0
11	20250106	201200	313859840	19980	19980	19980	19980	0
12	20250106	201100	313859840	19980	19980	19980	19980	0
13	20250106	201000	313859840	19980	19980	19980	19980	0
14	20250106	200900	313859840	19980	19980	19980	19980	0
15	20250106	200800	313859840	19980	19980	19980	19980	0
16	20250106	200700	313859840	19980	19980	19980	19980	0
17	20250106	200600	313859840	19980	19980	19980	19980	0
18	20250106	200500	313859840	19980	19980	19980	19980	0
19	20250106	200400	313859840	19980	19980	19980	19980	0
20	20250106	200300	313859840	19980	19980	19980	19980	0
21	20250106	200200	313859840	19980	19980	19980	19980	0
22	20250106	200100	313859840	19980	19980	19980	19980	0
23	20250106	200000	313859840	19980	19980	19980	19980	0
24	20250106	195900	313859840	19980	19980	19980	19980	0
25	20250106	195800	313859840	19980	19980	19980	19980	0
26	20250106	195700	313859840	19980	19980	19980	19980	0
27	20250106	195600	313859840	19980	19980	19980	19980	0
28	20250106	195500	313859840	19980	19980	19980	19980	0
29	20250106	195400	313859840	19980	19980	19980	19980	0
30	20250106	195300	313859840	19980	19980	19980	19980	0
31	20250106	195200	313859840	19980	19980	19980	19980	0
32	20250106	195100	313859840	19980	19980	19980	19980	209
33	20250106	195000	313859840	19980	19980	19980	19980	0
34	20250106	194900	313859840	19980	19980	19980	19980	0
35	20250106	194800	313859840	19980	19980	19980	19980	0
36	20250106	194700	313859840	19980	19980	19980	19980	0
37	20250106	194600	313859840	19980	19980	19980	19980	0
38	20250106	194500	313859840	19980	19980	19980	19980	0
39	20250106	194400	313859840	19980	19980	19980	19980	0
40	20250106	194300	313859840	19980	19980	19980	19980	0
41	20250106	194200	313859840	19980	19980	19980	19980	0
42	20250106	194100	313859840	19980	19980	19980	19980	0
43	20250106	194000	313859840	19980	19980	19980	19980	0
44	20250106	193900	313859840	19980	19980	19980	19980	0
45	20250106	193800	313859840	19980	19980	19980	19980	0
46	20250106	193700	313859840	19980	19980	19980	19980	0
47	20250106	193600	313859840	19980	19980	19980	19980	0
48	20250106	193500	313859840	19980	19980	19980	19980	0
49	20250106	193400	313859840	19980	19980	19980	19980	0
50	20250106	193300	313859840	19980	19980	19980	19980	0
51	20250106	193200	313859840	19980	19980	19980	19980	0
52	20250106	193100	313859840	19980	19980	19980	19980	0
53	20250106	193000	313859840	19980	19980	19980	19980	0
54	20250106	192900	313859840	19980	19980	19980	19980	0
55	20250106	192800	313859840	19980	19980	19980	19980	0
56	20250106	192700	313859840	19980	19980	19980	19980	0
57	20250106	192600	313859840	19980	19980	19980	19980	0
58	20250106	192500	313859840	19980	19980	19980	19980	0
59	20250106	192400	313859840	19980	19980	19980	19980	0
60	20250106	192300	313859840	19980	19980	19980	19980	0
61	20250106	192200	313859840	19980	19980	19980	19980	0
62	20250106	192100	313859840	19980	19980	19980	19980	209
63	20250106	192000	313859840	19980	19980	19980	19980	0
64	20250106	191900	313859840	19980	19980	19980	19980	0
65	20250106	191800	313859840	19980	19980	19980	19980	0
66	20250106	191700	313859840	19980	19980	19980	19980	0
67	20250106	191600	313859840	19980	19980	19980	19980	0
68	20250106	191500	313859840	19980	19980	19980	19980	0
69	20250106	191400	313859840	19980	19980	19980	19980	0
70	20250106	191300	313859840	19980	19980	19980	19980	0
71	20250106	191200	313859840	19980	19980	19980	19980	0
72	20250106	191100	313859840	19980	19980	19980	19980	0
73	20250106	191000	313859840	19980	19980	19980	19980	0
74	20250106	190900	313859840	19980	19980	19980	19980	0
75	20250106	190800	313859840	19980	19980	19980	19980	0
76	20250106	190700	313859840	19980	19980	19980	19980	0
77	20250106	190600	313859840	19980	19980	19980	19980	0
78	20250106	190500	313859840	19980	19980	19980	19980	0
79	20250106	190400	313859840	19980	19980	19980	19980	0
80	20250106	190300	313859840	19980	19980	19980	19980	0
81	20250106	190200	313859840	19980	19980	19980	19980	0
82	20250106	190100	313859840	19980	19980	19980	19980	0
83	20250106	190000	313859840	19980	19980	19980	19980	0
84	20250106	185900	313859840	19980	19980	19980	19980	0
85	20250106	185800	313859840	19980	19980	19980	19980	0
86	20250106	185700	313859840	19980	19980	19980	19980	0
87	20250106	185600	313859840	19980	19980	19980	19980	0
88	20250106	185500	313859840	19980	19980	19980	19980	0
89	20250106	185400	313859840	19980	19980	19980	19980	0
90	20250106	185300	313859840	19980	19980	19980	19980	0
91	20250106	185200	313859840	19980	19980	19980	19980	0
92	20250106	185100	313859840	19980	19980	19980	19980	209
93	20250106	185000	313859840	19980	19980	19980	19980	0
94	20250106	184900	313859840	19980	19980	19980	19980	0
95	20250106	184800	313859840	19980	19980	19980	19980	0
96	20250106	184700	313859840	19980	19980	19980	19980	0
97	20250106	184600	313859840	19980	19980	19980	19980	0
98	20250106	184500	313859840	19980	19980	19980	19980	0
99	20250106	184400	313859840	19980	19980	19980	19980	0
100	20250106	184300	313859840	19980	19980	19980	19980	0
101	20250106	184200	313859840	19980	19980	19980	19980	0
102	20250106	184100	313859840	19980	19980	19980	19980	0
103	20250106	184000	313859840	19980	19980	19980	19980	0
104	20250106	183900	313859840	19980	19980	19980	19980	0
105	20250106	183800	313859840	19980	19980	19980	19980	0
106	20250106	183700	313859840	19980	19980	19980	19980	0
107	20250106	183600	313859840	19980	19980	19980	19980	0
108	20250106	183500	313859840	19980	19980	19980	19980	0
109	20250106	183400	313859840	19980	19980	19980	19980	0
110	20250106	183300	313859840	19980	19980	19980	19980	0
111	20250106	183200	313859840	19980	19980	19980	19980	0
112	20250106	183100	313859840	19980	19980	19980	19980	0
113	20250106	183000	313859840	19980	19980	19980	19980	0
114	20250106	182900	313859840	19980	19980	19980	19980	0
115	20250106	182800	313859840	19980	19980	19980	19980	0
116	20250106	182700	313859840	19980	19980	19980	19980	0
117	20250106	182600	313859840	19980	19980	19980	19980	0
118	20250106	182500	313859840	19980	19980	19980	19980	0
119	20250106	182400	313859840	19980	19980	19980	19980	0
120	20250106	182300	313859840	19980	19980	19980	19980	0
121	20250106	182200	313859840	19980	19980	19980	19980	0
122	20250106	182100	313859840	19980	19980	19980	19980	209
123	20250106	182000	313859840	19980	19980	19980	19980	0
124	20250106	181900	313859840	19980	19980	19980	19980	0
125	20250106	181800	313859840	19980	19980	19980	19980	0
126	20250106	181700	313859840	19980	19980	19980	19980	0
127	20250106	181600	313859840	19980	19980	19980	19980	0
128	20250106	181500	313859840	19980	19980	19980	19980	0
129	20250106	181400	313859840	19980	19980	19980	19980	0
130	20250106	181300	313859840	19980	19980	19980	19980	0
131	20250106	181200	313859840	19980	19980	19980	19980	0
132	20250106	181100	313859840	19980	19980	19980	19980	0
133	20250106	181000	313859840	19980	19980	19980	19980	0
134	20250106	180900	313859840	19980	19980	19980	19980	0
135	20250106	180800	313859840	19980	19980	19980	19980	0
136	20250106	180700	313859840	19980	19980	19980	19980	0
137	20250106	180600	313859840	19980	19980	19980	19980	0
138	20250106	180500	313859840	19980	19980	19980	19980	0
139	20250106	180400	313859840	19980	19980	19980	19980	0
140	20250106	180300	313859840	19980	19980	19980	19980	0
141	20250106	180200	313859840	19980	19980	19980	19980	0
142	20250106	180100	313859840	19980	19980	19980	19980	0
143	20250106	180000	313859840	19980	19980	19980	19980	0
144	20250106	175900	313859840	19980	19980	19980	19980	0
145	20250106	175800	313859840	19980	19980	19980	19980	0
146	20250106	175700	313859840	19980	19980	19980	19980	0
147	20250106	175600	313859840	19980	19980	19980	19980	0
148	20250106	175500	313859840	19980	19980	19980	19980	0
149	20250106	175400	313859840	19980	19980	19980	19980	0
150	20250106	175300	313859840	19980	19980	19980	19980	0
151	20250106	175200	313859840	19980	19980	19980	19980	0
152	20250106	175100	313859840	19980	19980	19980	19980	209
153	20250106	175000	313859840	19980	19980	19980	19980	0
154	20250106	174900	313859840	19980	19980	19980	19980	0
155	20250106	174800	313859840	19980	19980	19980	19980	0
156	20250106	174700	313859840	19980	19980	19980	19980	0
157	20250106	174600	313859840	19980	19980	19980	19980	0
158	20250106	174500	313859840	19980	19980	19980	19980	0
159	20250106	174400	313859840	19980	19980	19980	19980	0
160	20250106	174300	313859840	19980	19980	19980	19980	0
161	20250106	174200	313859840	19980	19980	19980	19980	0
162	20250106	174100	313859840	19980	19980	19980	19980	0
163	20250106	174000	313859840	19980	19980	19980	19980	0
164	20250106	173900	313859840	19980	19980	19980	19980	0
165	20250106	173800	313859840	19980	19980	19980	19980	0
166	20250106	173700	313859840	19980	19980	19980	19980	0
167	20250106	173600	313859840	19980	19980	19980	19980	0
168	20250106	173500	313859840	19980	19980	19980	19980	0
169	20250106	173400	313859840	19980	19980	19980	19980	0
170	20250106	173300	313859840	19980	19980	19980	19980	0
171	20250106	173200	313859840	19980	19980	19980	19980	0
172	20250106	173100	313859840	19980	19980	19980	19980	0
173	20250106	173000	313859840	19980	19980	19980	19980	0
174	20250106	172900	313859840	19980	19980	19980	19980	0
175	20250106	172800	313859840	19980	19980	19980	19980	0
176	20250106	172700	313859840	19980	19980	19980	19980	0
177	20250106	172600	313859840	19980	19980	19980	19980	0
178	20250106	172500	313859840	19980	19980	19980	19980	0
179	20250106	172400	313859840	19980	19980	19980	19980	0
180	20250106	172300	313859840	19980	19980	19980	19980	0
181	20250106	172200	313859840	19980	19980	19980	19980	0
182	20250106	172100	313859840	19980	19980	19980	19980	209
183	20250106	172000	313859840	19980	19980	19980	19980	0
184	20250106	171900	313859840	19980	19980	19980	19980	0
185	20250106	171800	313859840	19980	19980	19980	19980	0
186	20250106	171700	313859840	19980	19980	19980	19980	0
187	20250106	171600	313859840	19980	19980	19980	19980	0
188	20250106	171500	313859840	19980	19980	19980	19980	0
189	20250106	171400	313859840	19980	19980	19980	19980	0
190	20250106	171300	313859840	19980	19980	19980	19980	0
191	20250106	171200	313859840	19980	19980	19980	19980	0
192	20250106	171100	313859840	19980	19980	19980	19980	0
193	20250106	171000	313859840	19980	19980	19980	19980	0
194	20250106	170900	313859840	19980	19980	19980	19980	0
195	20250106	170800	313859840	19980	19980	19980	19980	0
196	20250106	170700	313859840	19980	19980	19980	19980	0
197	20250106	170600	313859840	19980	19980	19980	19980	0
198	20250106	170500	313859840	19980	19980	19980	19980	0
199	20250106	170400	313859840	19980	19980	19980	19980	0
200	20250106	170300	313859840	19980	19980	19980	19980	0
201	20250106	170200	313859840	19980	19980	19980	19980	0
202	20250106	170100	313859840	19980	19980	19980	19980	0
203	20250106	170000	313859840	19980	19980	19980	19980	0
204	20250106	165900	313859840	19980	19980	19980	19980	0
205	20250106	165800	313859840	19980	19980	19980	19980	0
206	20250106	165700	313859840	19980	19980	19980	19980	0
207	20250106	165600	313859840	19980	19980	19980	19980	0
208	20250106	165500	313859840	19980	19980	19980	19980	0
209	20250106	165400	313859840	19980	19980	19980	19980	0
210	20250106	165300	313859840	19980	19980	19980	19980	0
211	20250106	165200	313859840	19980	19980	19980	19980	0
212	20250106	165100	313859840	19980	19980	19980	19980	209
213	20250106	165000	313859840	19980	19980	19980	19980	0
214	20250106	164900	313859840	19980	19980	19980	19980	0
215	20250106	164800	313859840	19980	19980	19980	19980	0
216	20250106	164700	313859840	19980	19980	19980	19980	0
217	20250106	164600	313859840	19980	19980	19980	19980	0
218	20250106	164500	313859840	19980	19980	19980	19980	0
219	20250106	164400	313859840	19980	19980	19980	19980	0
220	20250106	164300	313859840	19980	19980	19980	19980	0
221	20250106	164200	313859840	19980	19980	19980	19980	0
222	20250106	164100	313859840	19980	19980	19980	19980	0
223	20250106	164000	313859840	19980	19980	19980	19980	0
224	20250106	163900	313859840	19980	19980	19980	19980	0
225	20250106	163800	313859840	19980	19980	19980	19980	0
226	20250106	163700	313859840	19980	19980	19980	19980	0
227	20250106	163600	313859840	19980	19980	19980	19980	0
228	20250106	163500	313859840	19980	19980	19980	19980	0
229	20250106	163400	313859840	19980	19980	19980	19980	0
230	20250106	163300	313859840	19980	19980	19980	19980	0
231	20250106	163200	313859840	19980	19980	19980	19980	0
232	20250106	163100	313859840	19980	19980	19980	19980	0
233	20250106	163000	313859840	19980	19980	19980	19980	0
234	20250106	162900	313859840	19980	19980	19980	19980	0
235	20250106	162800	313859840	19980	19980	19980	19980	0
236	20250106	162700	313859840	19980	19980	19980	19980	0
237	20250106	162600	313859840	19980	19980	19980	19980	0
238	20250106	162500	313859840	19980	19980	19980	19980	0
239	20250106	162400	313859840	19980	19980	19980	19980	0
240	20250106	162300	313859840	19980	19980	19980	19980	0
241	20250106	162200	313859840	19980	19980	19980	19980	0
242	20250106	162100	313859840	19980	19980	19980	19980	209
243	20250106	162000	313859840	19980	19980	19980	19980	0
244	20250106	161900	313859840	19980	19980	19980	19980	0
245	20250106	161800	313859840	19980	19980	19980	19980	0
246	20250106	161700	313859840	19980	19980	19980	19980	0
247	20250106	161600	313859840	19980	19980	19980	19980	0
248	20250106	161500	313859840	19980	19980	19980	19980	0
249	20250106	161400	313859840	19980	19980	19980	19980	0
250	20250106	161300	313859840	19980	19980	19980	19980	0
251	20250106	161200	313859840	19980	19980	19980	19980	0
252	20250106	161100	313859840	19980	19980	19980	19980	0
253	20250106	161000	313859840	19980	19980	19980	19980	0
254	20250106	160900	313859840	19980	19980	19980	19980	0
255	20250106	160800	313859840	19980	19980	19980	19980	0
256	20250106	160700	313859840	19980	19980	19980	19980	0
257	20250106	160600	313859840	19980	19980	19980	19980	0
258	20250106	160500	313859840	19980	19980	19980	19980	0
259	20250106	160400	313859840	19980	19980	19980	19980	0
260	20250106	160300	313859840	19980	19980	19980	19980	0
261	20250106	160200	313859840	19980	19980	19980	19980	0
262	20250106	160100	313859840	19980	19980	19980	19980	0
263	20250106	160000	313859840	19980	19980	19980	19980	0
264	20250106	155900	313859840	19980	19980	19980	19980	0
265	20250106	155800	313859840	19980	19980	19980	19980	0
266	20250106	155700	313859840	19980	19980	19980	19980	0
267	20250106	155600	313859840	19980	19980	19980	19980	0
268	20250106	155500	313859840	19980	19980	19980	19980	0
269	20250106	155400	313859840	19980	19980	19980	19980	0
270	20250106	155300	313859840	19980	19980	19980	19980	0
271	20250106	155200	313859840	19980	19980	19980	19980	0
272	20250106	155100	313859840	19980	19980	19980	19980	209
273	20250106	155000	313859840	19980	19980	19980	19980	0
274	20250106	154900	313859840	19980	19980	19980	19980	0
275	20250106	154800	313859840	19980	19980	19980	19980	0
276	20250106	154700	313859840	19980	19980	19980	19980	0
277	20250106	154600	313859840	19980	19980	19980	19980	0
278	20250106	154500	313859840	19980	19980	19980	19980	0
279	20250106	154400	313859840	19980	19980	19980	19980	0
280	20250106	154300	313859840	19980	19980	19980	19980	0
281	20250106	154200	313859840	19980	19980	19980	19980	0
282	20250106	154100	313859840	19980	19980	19980	19980	0
283	20250106	154000	313859840	19980	19980	19980	19980	0
284	20250106	153900	313859840	19980	19980	19980	19980	0
285	20250106	153800	313859840	19980	19980	19980	19980	0
286	20250106	153700	313859840	19980	19980	19980	19980	0
287	20250106	153600	313859840	19980	19980	19980	19980	0
288	20250106	153500	313859840	19980	19980	19980	19980	0
289	20250106	153400	313859840	19980	19980	19980	19980	0
290	20250106	153300	313859840	19980	19980	19980	19980	0
291	20250106	153200	313859840	19980	19980	19980	19980	0
292	20250106	153100	313859840	19980	19980	19980	19980	0
293	20250106	153000	313859840	19980	19980	19980	19980	209
294	20250106	152900	309684020	19990	19990	19990	19990	0
295	20250106	152800	309684020	19990	19990	19990	19990	0
296	20250106	152700	309684020	19990	19990	19990	19990	0
297	20250106	152600	309684020	19990	19990	19990	19990	0
298	20250106	152500	309684020	19990	19990	19990	19990	0
299	20250106	152400	309684020	19990	19990	19990	19990	0
300	20250106	152300	309684020	19990	19990	19990	19990	0
301	20250106	152200	309684020	19990	19990	19990	19990	0
302	20250106	152100	309684020	19990	19990	19990	19990	0
303	20250106	152000	309684020	19990	19990	19990	19990	0
304	20250106	151900	309684020	19990	20050	20050	19980	25
305	20250106	151800	309183760	19970	19970	19970	19970	0
306	20250106	151700	309183760	19970	19970	19970	19970	0
307	20250106	151600	309183760	19970	20000	20000	19970	44
308	20250106	151500	308304640	20000	20000	20000	20000	106
309	20250106	151400	306184640	20000	20000	20000	20000	0
310	20250106	151300	306184640	20000	20000	20000	20000	0
311	20250106	151200	306184640	20000	20000	20000	20000	0
312	20250106	151100	306184640	20000	20000	20000	20000	23
313	20250106	151000	305724640	19960	19960	19960	19960	1
314	20250106	150900	305704680	20000	20000	20000	20000	0
315	20250106	150800	305704680	20000	20000	20000	20000	50
316	20250106	150700	304704680	19960	19960	19960	19960	0
317	20250106	150600	304704680	19960	20000	20000	19960	217
318	20250106	150500	300370910	20000	20000	20000	20000	23
319	20250106	150400	299910910	20000	20000	20000	20000	0
320	20250106	150300	299910910	20000	19980	20000	19980	213
321	20250106	150200	295651160	19980	19980	19980	19980	0
322	20250106	150100	295651160	19980	19980	19980	19980	0
323	20250106	150000	295651160	19980	19980	19980	19980	0
324	20250106	145900	295651160	19980	19980	19980	19980	5
325	20250106	145800	295551260	19980	19980	19980	19980	0
326	20250106	145700	295551260	19980	19960	19980	19960	52
327	20250106	145600	294512500	19980	19980	19980	19980	0
328	20250106	145500	294512500	19980	19980	19980	19980	0
329	20250106	145400	294512500	19980	19980	19980	19980	0
330	20250106	145300	294512500	19980	19980	19980	19980	0
331	20250106	145200	294512500	19980	19980	19980	19980	0
332	20250106	145100	294512500	19980	19980	19980	19980	0
333	20250106	145000	294512500	19980	19980	19980	19980	0
334	20250106	144900	294512500	19980	19980	19980	19980	0
335	20250106	144800	294512500	19980	19980	19980	19980	0
336	20250106	144700	294512500	19980	19980	19980	19980	0
337	20250106	144600	294512500	19980	19980	19980	19980	0
338	20250106	144500	294512500	19980	19980	19980	19980	0
339	20250106	144400	294512500	19980	19980	19980	19980	0
340	20250106	144300	294512500	19980	19980	19980	19980	0
341	20250106	144200	294512500	19980	19980	19980	19980	0
342	20250106	144100	294512500	19980	19940	19980	19940	1186
343	20250106	144000	270831680	19940	19940	19940	19940	0
344	20250106	143900	270831680	19940	19940	19940	19940	1
345	20250106	143800	270811740	19940	19940	19940	19940	0
346	20250106	143700	270811740	19940	19940	19940	19940	0
347	20250106	143600	270811740	19940	19940	19940	19940	0
348	20250106	143500	270811740	19940	19940	19940	19940	0
349	20250106	143400	270811740	19940	19940	19940	19940	0
350	20250106	143300	270811740	19940	19940	19940	19940	0
351	20250106	143200	270811740	19940	19940	19940	19940	0
352	20250106	143100	270811740	19940	19940	19940	19940	20
353	20250106	143000	270412940	19940	19940	19940	19940	0
354	20250106	142900	270412940	19940	19940	19940	19940	0
355	20250106	142800	270412940	19940	19940	19940	19940	0
356	20250106	142700	270412940	19940	19910	19940	19910	20
357	20250106	142600	270014440	19940	19940	19940	19940	70
358	20250106	142500	268618640	19940	19940	19940	19940	0
359	20250106	142400	268618640	19940	19940	19940	19940	60
360	20250106	142300	267422240	19940	19940	19940	19940	0
361	20250106	142200	267422240	19940	19920	19940	19920	100
362	20250106	142100	265428280	19920	19920	19920	19920	0
363	20250106	142000	265428280	19920	19920	19920	19920	73
364	20250106	141900	263974120	19930	19930	19930	19930	50
365	20250106	141800	262977620	19940	19940	19940	19940	1
366	20250106	141700	262957680	19950	19950	19950	19950	0
367	20250106	141600	262957680	19950	19950	19950	19950	0
368	20250106	141500	262957680	19950	19950	19950	19950	0
369	20250106	141400	262957680	19950	19950	19950	19950	12
370	20250106	141300	262718280	19920	19920	19920	19920	0
371	20250106	141200	262718280	19920	19920	19920	19920	0
372	20250106	141100	262718280	19920	19920	19920	19920	0
373	20250106	141000	262718280	19920	19920	19920	19920	0
374	20250106	140900	262718280	19920	19920	19920	19920	0
375	20250106	140800	262718280	19920	19920	19920	19920	2
376	20250106	140700	262678440	19960	19960	19960	19960	0
377	20250106	140600	262678440	19960	19960	19960	19960	0
378	20250106	140500	262678440	19960	19960	19960	19960	2
379	20250106	140400	262638520	19960	19960	19960	19960	5
380	20250106	140300	262538720	19960	19960	19960	19960	0
381	20250106	140200	262538720	19960	19960	19960	19960	10
382	20250106	140100	262339120	19960	19960	19960	19960	0
383	20250106	140000	262339120	19960	19960	19960	19960	0
384	20250106	135900	262339120	19960	19960	19960	19960	0
385	20250106	135800	262339120	19960	19960	19960	19960	0
386	20250106	135700	262339120	19960	19960	19960	19960	1
387	20250106	135600	262319160	19920	19920	19920	19920	0
388	20250106	135500	262319160	19920	19920	19920	19920	0
389	20250106	135400	262319160	19920	19920	19920	19920	0
390	20250106	135300	262319160	19920	19920	19920	19920	0
391	20250106	135200	262319160	19920	19920	19920	19920	0
392	20250106	135100	262319160	19920	19920	19920	19920	0
393	20250106	135000	262319160	19920	19920	19920	19920	3
394	20250106	134900	262259400	19960	19960	19960	19960	1
395	20250106	134800	262239440	19960	19960	19960	19960	5
396	20250106	134700	262139640	19960	19960	19960	19960	0
397	20250106	134600	262139640	19960	19960	19960	19960	0
398	20250106	134500	262139640	19960	19960	19960	19960	0
399	20250106	134400	262139640	19960	19960	19960	19960	0
400	20250106	134300	262139640	19960	19960	19960	19960	0
401	20250106	134200	262139640	19960	19960	19960	19960	0
402	20250106	134100	262139640	19960	19960	19960	19960	0
403	20250106	134000	262139640	19960	19960	19960	19960	0
404	20250106	133900	262139640	19960	19960	19960	19960	0
405	20250106	133800	262139640	19960	19960	19960	19960	0
406	20250106	133700	262139640	19960	19960	19960	19960	0
407	20250106	133600	262139640	19960	19960	19960	19960	1
408	20250106	133500	262119680	19930	19930	19930	19930	0
409	20250106	133400	262119680	19930	19930	19930	19930	0
410	20250106	133300	262119680	19930	19930	19930	19930	0
411	20250106	133200	262119680	19930	19930	19930	19930	0
412	20250106	133100	262119680	19930	19930	19930	19930	0
413	20250106	133000	262119680	19930	19930	19930	19930	20
414	20250106	132900	261721080	19930	19930	19930	19930	0
415	20250106	132800	261721080	19930	19930	19930	19930	0
416	20250106	132700	261721080	19930	19930	19930	19930	0
417	20250106	132600	261721080	19930	19930	19930	19930	5
418	20250106	132500	261621430	19930	19930	19930	19930	201
419	20250106	132400	257615500	19980	19980	19980	19980	0
420	20250106	132300	257615500	19980	19980	19980	19980	0
421	20250106	132200	257615500	19980	19970	19980	19970	100
422	20250106	132100	255618400	19980	19980	19980	19980	0
423	20250106	132000	255618400	19980	19980	19980	19980	0
424	20250106	131900	255618400	19980	19980	19980	19980	3
425	20250106	131800	255558460	19990	19990	19990	19990	0
426	20250106	131700	255558460	19990	19990	19990	19990	0
427	20250106	131600	255558460	19990	19980	19990	19980	536
428	20250106	131500	244844730	19940	19940	19940	19940	6
429	20250106	131400	244725090	19990	19990	19990	19990	0
430	20250106	131300	244725090	19990	19990	19990	19990	0
431	20250106	131200	244725090	19990	19990	19990	19990	0
432	20250106	131100	244725090	19990	19990	19990	19990	24
433	20250106	131000	244245330	19990	19990	19990	19990	200
434	20250106	130900	240247330	20000	19940	20000	19940	504
435	20250106	130800	230182110	19890	19890	19890	19890	0
436	20250106	130700	230182110	19890	19890	19890	19890	3
437	20250106	130600	230122440	19890	19890	19890	19890	1
438	20250106	130500	230102550	19880	19880	19880	19880	0
439	20250106	130400	230102550	19880	19880	19880	19880	0
440	20250106	130300	230102550	19880	19880	19880	19880	0
441	20250106	130200	230102550	19880	19880	19880	19880	0
442	20250106	130100	230102550	19880	19880	19880	19880	0
443	20250106	130000	230102550	19880	19880	19880	19880	0
444	20250106	125900	230102550	19880	19880	19880	19880	4
445	20250106	125800	230023030	19880	19880	19880	19880	0
446	20250106	125700	230023030	19880	19880	19880	19880	22
447	20250106	125600	229585670	19880	19880	19880	19880	0
448	20250106	125500	229585670	19880	19880	19880	19880	0
449	20250106	125400	229585670	19880	19880	19880	19880	4
450	20250106	125300	229506150	19870	19870	19870	19870	0
451	20250106	125200	229506150	19870	19880	19970	19870	184
452	20250106	125100	225847090	19880	19880	19880	19880	1
453	20250106	125000	225827210	19990	19990	19990	19990	2
454	20250106	124900	225787230	19870	19990	20050	19870	206
455	20250106	124800	221668630	20050	19960	20050	19960	554
456	20250106	124700	210591020	19800	19800	19800	19800	4
457	20250106	124600	210511820	19950	19910	19950	19910	607
458	20250106	124500	198405310	19910	19890	19910	19790	217
459	20250106	124400	194088120	19780	19780	19780	19780	4
460	20250106	124300	194009000	19780	19780	19780	19780	0
461	20250106	124200	194009000	19780	19780	19780	19780	3
462	20250106	124100	193949660	19800	19800	19800	19800	0
463	20250106	124000	193949660	19800	19780	19800	19780	5
464	20250106	123900	193850740	19790	19790	19790	19790	70
465	20250106	123800	192465440	19790	19790	19790	19790	0
466	20250106	123700	192465440	19790	19790	19790	19790	4
467	20250106	123600	192386280	19870	19870	19870	19870	0
468	20250106	123500	192386280	19870	19790	19870	19790	27
469	20250106	123400	191850030	19790	19790	19790	19790	0
470	20250106	123300	191850030	19790	19790	19790	19790	0
471	20250106	123200	191850030	19790	19790	19790	19790	4
472	20250106	123100	191770870	19870	19870	19870	19870	1
473	20250106	123000	191751000	19790	19790	19790	19790	4
474	20250106	122900	191671840	19790	19790	19790	19790	40
475	20250106	122800	190880240	19790	19790	19790	19790	15
476	20250106	122700	190583390	19860	19860	19860	19860	0
477	20250106	122600	190583390	19860	19850	19860	19850	249
478	20250106	122500	185640620	19800	19800	19800	19800	3
479	20250106	122400	185581220	19790	19790	19790	19790	0
480	20250106	122300	185581220	19790	19790	19790	19790	4
481	20250106	122200	185502060	19790	19790	19790	19790	0
482	20250106	122100	185502060	19790	19790	19790	19790	0
483	20250106	122000	185502060	19790	19790	19790	19790	4
484	20250106	121900	185422900	19800	19800	19800	19800	0
485	20250106	121800	185422900	19800	19800	19800	19800	4
486	20250106	121700	185343700	19800	19800	19800	19800	0
487	20250106	121600	185343700	19800	19800	19800	19800	1
488	20250106	121500	185323900	19800	19800	19800	19800	12
489	20250106	121400	185086300	19800	19800	19800	19800	0
490	20250106	121300	185086300	19800	19800	19800	19800	4
491	20250106	121200	185007100	19800	19800	19800	19800	0
492	20250106	121100	185007100	19800	19800	19800	19800	4
493	20250106	121000	184927900	19840	19840	19840	19840	21
494	20250106	120900	184511260	19790	19790	19790	19790	0
495	20250106	120800	184511260	19790	19790	19790	19790	34
496	20250106	120700	183838400	19790	19790	19790	19790	0
497	20250106	120600	183838400	19790	19790	19790	19790	3
498	20250106	120500	183779030	19840	19830	19840	19830	12
499	20250106	120400	183541060	19780	19780	19780	19780	0
500	20250106	120300	183541060	19780	19780	19780	19780	4
501	20250106	120200	183461940	19780	19780	19780	19780	0
502	20250106	120100	183461940	19780	19780	19780	19780	4
503	20250106	120000	183382820	19780	19780	19780	19780	44
504	20250106	115900	182512500	19810	19780	19810	19780	35
505	20250106	115800	181819270	19820	19820	19820	19820	10
506	20250106	115700	181621070	19820	19830	19830	19810	60
507	20250106	115600	180431880	19820	19820	19820	19820	23
508	20250106	115500	179976020	19820	19820	19830	19820	30
509	20250106	115400	179381410	19830	19820	19830	19820	13
510	20250106	115300	179123660	19830	19820	19830	19820	23
511	20250106	115200	178667770	19820	19820	19820	19820	11
512	20250106	115100	178449750	19780	19810	19820	19780	24
513	20250106	115000	177974420	19820	19820	19820	19820	9
514	20250106	114900	177796040	19810	19770	19810	19770	15
515	20250106	114800	177499010	19820	19820	19830	19820	30
516	20250106	114700	176904400	19830	19830	19830	19830	0
517	20250106	114600	176904400	19830	19830	19830	19770	38
518	20250106	114500	176151100	19850	19850	19850	19850	33
519	20250106	114400	175496050	19760	19760	19760	19760	4
520	20250106	114300	175417010	19800	19800	19800	19800	0
521	20250106	114200	175417010	19800	19800	19800	19800	38
522	20250106	114100	174664610	19800	19800	19800	19800	0
523	20250106	114000	174664610	19800	19750	19800	19750	311
524	20250106	113900	168510910	19750	19740	19760	19740	20
525	20250106	113800	168115970	19740	19740	19740	19740	0
526	20250106	113700	168115970	19740	19740	19740	19740	33
527	20250106	113600	167464550	19740	19750	19750	19740	12
528	20250106	113500	167227660	19740	19750	19750	19740	29
529	20250106	113400	166655110	19740	19760	19760	19740	9
530	20250106	113300	166477350	19750	19710	19750	19710	173
531	20250106	113200	163062400	19670	19680	19700	19670	49
532	20250106	113100	162098070	19680	19680	19680	19680	10
533	20250106	113000	161901270	19690	19690	19690	19690	37
534	20250106	112900	161172740	19720	19720	19720	19720	0
535	20250106	112800	161172740	19720	19720	19720	19720	0
536	20250106	112700	161172740	19720	19690	19720	19690	187
537	20250106	112600	157486500	19680	19680	19680	19680	30
538	20250106	112500	156896100	19680	19680	19680	19680	15
539	20250106	112400	156600900	19680	19680	19680	19680	19
540	20250106	112300	156226980	19680	19670	19680	19670	19
541	20250106	112200	155853160	19670	19670	19670	19670	34
542	20250106	112100	155184380	19670	19670	19670	19670	11
543	20250106	112000	154968010	19670	19670	19670	19670	103
544	20250106	111900	152942000	19670	19680	19680	19670	21
545	20250106	111800	152528920	19680	19660	19680	19660	50
546	20250106	111700	151545420	19660	19670	19670	19660	15
547	20250106	111600	151250410	19680	19680	19680	19680	2
548	20250106	111500	151211050	19680	19660	19680	19660	35
549	20250106	111400	150522560	19670	19670	19670	19670	11
550	20250106	111300	150306190	19670	19660	19670	19660	32
551	20250106	111200	149676780	19670	19670	19670	19670	11
552	20250106	111100	149460410	19670	19670	19670	19670	20
553	20250106	111000	149067010	19680	19660	19680	19660	13
554	20250106	110900	148811250	19690	19690	19690	19690	0
555	20250106	110800	148811250	19690	19650	19690	19650	134
556	20250106	110700	146176950	19690	19680	19690	19670	71
557	20250106	110600	144780070	19680	19670	19680	19670	28
558	20250106	110500	144229220	19670	19670	19670	19670	14
559	20250106	110400	143953840	19670	19660	19670	19660	31
560	20250106	110300	143344270	19670	19640	19670	19640	14
561	20250106	110200	143068980	19680	19670	19680	19670	20
562	20250106	110100	142675570	19690	19690	19690	19690	1
563	20250106	110000	142655880	19650	19650	19650	19650	4
564	20250106	105900	142577280	19690	19700	19700	19690	39
565	20250106	105800	141809280	19640	19680	19680	19640	34
566	20250106	105700	141140320	19640	19640	19640	19640	0
567	20250106	105600	141140320	19640	19700	19710	19640	242
568	20250106	105500	136381600	19690	19690	19690	19690	20
569	20250106	105400	135987800	19710	19690	19710	19690	31
570	20250106	105300	135377390	19670	19670	19670	19670	3
571	20250106	105200	135318380	19690	19680	19690	19680	59
572	20250106	105100	134157150	19660	19660	19660	19660	4
573	20250106	105000	134078510	19660	19660	19660	19660	0
574	20250106	104900	134078510	19660	19660	19660	19660	0
575	20250106	104800	134078510	19660	19660	19660	19660	4
576	20250106	104700	133999870	19740	19740	19740	19740	20
577	20250106	104600	133605070	19730	19740	19740	19660	54
578	20250106	104500	132539630	19720	19720	19720	19720	30
579	20250106	104400	131948030	19730	19710	19730	19660	33
580	20250106	104300	131297350	19740	19710	19740	19710	12
581	20250106	104200	131060710	19690	19690	19690	19690	30
582	20250106	104100	130470010	19700	19660	19700	19660	54
583	20250106	104000	129406870	19680	19680	19680	19680	18
584	20250106	103900	129052630	19690	19690	19690	19690	32
585	20250106	103800	128422550	19690	19690	19690	19690	10
586	20250106	103700	128225650	19690	19690	19690	19690	19
587	20250106	103600	127851540	19690	19700	19700	19690	22
588	20250106	103500	127418170	19690	19690	19690	19690	30
589	20250106	103400	126827470	19690	19690	19690	19690	15
590	20250106	103300	126532120	19690	19690	19690	19690	10
591	20250106	103200	126335220	19700	19690	19700	19690	12
592	20250106	103100	126098930	19690	19690	19690	19690	4
593	20250106	103000	126020170	19690	19700	19700	19690	41
594	20250106	102900	125212780	19690	19690	19690	19690	22
595	20250106	102800	124779600	19690	19690	19690	19690	11
596	20250106	102700	124563010	19690	19670	19690	19670	34
597	20250106	102600	123894210	19680	19670	19680	19670	23
598	20250106	102500	123441680	19660	19660	19660	19660	0
599	20250106	102400	123441680	19660	19660	19660	19620	53
600	20250106	102300	122400340	19650	19640	19650	19640	41
601	20250106	102200	121594800	19610	19640	19640	19610	24
602	20250106	102100	121123560	19610	19610	19610	19610	0
603	20250106	102000	121123560	19610	19610	19610	19610	0
604	20250106	101900	121123560	19610	19650	19670	19600	846
605	20250106	101800	104532240	19650	19650	19650	19650	0
606	20250106	101700	104532240	19650	19630	19650	19620	56
607	20250106	101600	103432270	19630	19630	19630	19630	8
608	20250106	101500	103275230	19630	19610	19630	19610	34
609	20250106	101400	102608090	19620	19620	19620	19620	30
610	20250106	101300	102019490	19610	19610	19610	19610	30
611	20250106	101200	101431190	19610	19610	19610	19610	35
612	20250106	101100	100744840	19610	19610	19610	19610	10
613	20250106	101000	100548740	19610	19610	19610	19610	34
614	20250106	100900	99882000	19640	19640	19640	19640	0
615	20250106	100800	99882000	19640	19640	19640	19640	2
616	20250106	100700	99842720	19610	19610	19630	19610	19
617	20250106	100600	99469940	19620	19620	19620	19620	30
618	20250106	100500	98881340	19620	19630	19630	19620	81
619	20250106	100400	97292050	19630	19620	19630	19620	20
620	20250106	100300	96899640	19630	19630	19630	19630	10
621	20250106	100200	96703340	19630	19610	19630	19610	54
622	20250106	100100	95644000	19610	19610	19610	19610	11
623	20250106	100000	95428290	19610	19620	19620	19610	4
624	20250106	095900	95349840	19610	19610	19610	19610	19
625	20250106	095800	94977250	19610	19610	19610	19610	4
626	20250106	095700	94898810	19620	19620	19620	19620	49
627	20250106	095600	93937430	19620	19620	19620	19620	0
628	20250106	095500	93937430	19620	19620	19620	19620	44
629	20250106	095400	93074150	19610	19610	19610	19610	11
630	20250106	095300	92858440	19610	19610	19610	19610	4
631	20250106	095200	92780000	19610	19610	19610	19610	0
632	20250106	095100	92780000	19610	19610	19610	19610	42
633	20250106	095000	91956380	19600	19600	19600	19600	34
634	20250106	094900	91289980	19600	19600	19600	19600	11
635	20250106	094800	91074380	19610	19610	19610	19610	32
636	20250106	094700	90446860	19610	19620	19620	19610	11
637	20250106	094600	90231140	19610	19610	19610	19610	234
638	20250106	094500	85642400	19610	19620	19620	19610	381
639	20250106	094400	78169260	19630	19630	19630	19630	10
640	20250106	094300	77972960	19630	19630	19630	19630	4
641	20250106	094200	77894440	19630	19650	19660	19630	166
642	20250106	094100	74634420	19650	19660	19660	19650	314
643	20250106	094000	68464080	19660	19660	19660	19660	12
644	20250106	093900	68228160	19660	19660	19660	19660	29
645	20250106	093800	67658020	19660	19660	19660	19660	102
646	20250106	093700	65652700	19660	19670	19670	19660	29
647	20250106	093600	65082380	19670	19670	19670	19670	4
648	20250106	093500	65003700	19680	19700	19700	19680	278
649	20250106	093400	59528610	19710	19700	19710	19700	31
650	20250106	093300	58917650	19700	19730	19730	19700	1110
651	20250106	093200	37043510	19720	19720	19720	19720	47
652	20250106	093100	36116670	19710	19720	19730	19710	24
653	20250106	093000	35643310	19720	19750	19750	19720	174
654	20250106	092900	32211340	19750	19750	19750	19750	121
655	20250106	092800	29821590	19760	19760	19760	19760	0
656	20250106	092700	29821590	19760	19760	19760	19760	30
657	20250106	092600	29228790	19760	19760	19760	19760	33
658	20250106	092500	28576710	19890	19760	19890	19760	3
659	20250106	092400	28517170	19880	19760	19880	19760	5
660	20250106	092300	28418250	19760	19760	19760	19760	0
661	20250106	092200	28418250	19760	19760	19760	19760	0
662	20250106	092100	28418250	19760	19800	19800	19760	68
663	20250106	092000	27073870	19790	19790	19790	19790	0
664	20250106	091900	27073870	19790	19790	19790	19790	4
665	20250106	091800	26994710	19790	19790	19790	19790	0
666	20250106	091700	26994710	19790	19790	19790	19790	0
667	20250106	091600	26994710	19790	19950	19950	19790	54
668	20250106	091500	25918050	19950	19890	19950	19890	261
669	20250106	091400	20719700	19890	19770	19890	19770	5
670	20250106	091300	20620610	19850	19850	19850	19850	0
671	20250106	091200	20620610	19850	19850	19850	19850	4
672	20250106	091100	20541210	19900	19720	19900	19720	223
673	20250106	091000	16118690	19710	19710	19710	19710	0
674	20250106	090900	16118690	19710	19820	19820	19710	583
675	20250106	090800	4580810	19710	19710	19710	19710	0
676	20250106	090700	4580810	19710	19710	19710	19710	4
677	20250106	090600	4501970	19820	19820	19820	19820	2
678	20250106	090500	4462330	19710	19710	19710	19710	0
679	20250106	090400	4462330	19710	19710	19710	19710	3
680	20250106	090300	4403200	19820	19820	19820	19820	13
681	20250106	090200	4145540	19700	19700	19700	19700	4
682	20250106	090100	4066740	19730	19810	19830	19730	189
683	20250106	090000	336690	19730	19810	19810	19730	17