KissMeData/042420/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	192700	99840110	17560	17560	17560	17560	338
3	20250110	192600	99840110	17560	17560	17560	17560	0
4	20250110	192500	99840110	17560	17560	17560	17560	0
5	20250110	192400	99840110	17560	17560	17560	17560	0
6	20250110	192300	99840110	17560	17560	17560	17560	0
7	20250110	192200	99840110	17560	17560	17560	17560	0
8	20250110	192100	99840110	17560	17560	17560	17560	0
9	20250110	192000	99840110	17560	17560	17560	17560	0
10	20250110	191900	99840110	17560	17560	17560	17560	0
11	20250110	191800	99840110	17560	17560	17560	17560	0
12	20250110	191700	99840110	17560	17560	17560	17560	0
13	20250110	191600	99840110	17560	17560	17560	17560	0
14	20250110	191500	99840110	17560	17560	17560	17560	0
15	20250110	191400	99840110	17560	17560	17560	17560	0
16	20250110	191300	99840110	17560	17560	17560	17560	0
17	20250110	191200	99840110	17560	17560	17560	17560	0
18	20250110	191100	99840110	17560	17560	17560	17560	0
19	20250110	191000	99840110	17560	17560	17560	17560	0
20	20250110	190900	99840110	17560	17560	17560	17560	0
21	20250110	190800	99840110	17560	17560	17560	17560	0
22	20250110	190700	99840110	17560	17560	17560	17560	0
23	20250110	190600	99840110	17560	17560	17560	17560	0
24	20250110	190500	99840110	17560	17560	17560	17560	0
25	20250110	190400	99840110	17560	17560	17560	17560	0
26	20250110	190300	99840110	17560	17560	17560	17560	0
27	20250110	190200	99840110	17560	17560	17560	17560	0
28	20250110	190100	99840110	17560	17560	17560	17560	0
29	20250110	190000	99840110	17560	17560	17560	17560	0
30	20250110	185900	99840110	17560	17560	17560	17560	0
31	20250110	185800	99840110	17560	17560	17560	17560	0
32	20250110	185700	99840110	17560	17560	17560	17560	338
33	20250110	185600	99840110	17560	17560	17560	17560	0
34	20250110	185500	99840110	17560	17560	17560	17560	0
35	20250110	185400	99840110	17560	17560	17560	17560	0
36	20250110	185300	99840110	17560	17560	17560	17560	0
37	20250110	185200	99840110	17560	17560	17560	17560	0
38	20250110	185100	99840110	17560	17560	17560	17560	0
39	20250110	185000	99840110	17560	17560	17560	17560	0
40	20250110	184900	99840110	17560	17560	17560	17560	0
41	20250110	184800	99840110	17560	17560	17560	17560	0
42	20250110	184700	99840110	17560	17560	17560	17560	0
43	20250110	184600	99840110	17560	17560	17560	17560	0
44	20250110	184500	99840110	17560	17560	17560	17560	0
45	20250110	184400	99840110	17560	17560	17560	17560	0
46	20250110	184300	99840110	17560	17560	17560	17560	0
47	20250110	184200	99840110	17560	17560	17560	17560	0
48	20250110	184100	99840110	17560	17560	17560	17560	0
49	20250110	184000	99840110	17560	17560	17560	17560	0
50	20250110	183900	99840110	17560	17560	17560	17560	0
51	20250110	183800	99840110	17560	17560	17560	17560	0
52	20250110	183700	99840110	17560	17560	17560	17560	0
53	20250110	183600	99840110	17560	17560	17560	17560	0
54	20250110	183500	99840110	17560	17560	17560	17560	0
55	20250110	183400	99840110	17560	17560	17560	17560	0
56	20250110	183300	99840110	17560	17560	17560	17560	0
57	20250110	183200	99840110	17560	17560	17560	17560	0
58	20250110	183100	99840110	17560	17560	17560	17560	0
59	20250110	183000	99840110	17560	17560	17560	17560	0
60	20250110	182900	99840110	17560	17560	17560	17560	0
61	20250110	182800	99840110	17560	17560	17560	17560	0
62	20250110	182700	99840110	17560	17560	17560	17560	338
63	20250110	182600	99840110	17560	17560	17560	17560	0
64	20250110	182500	99840110	17560	17560	17560	17560	0
65	20250110	182400	99840110	17560	17560	17560	17560	0
66	20250110	182300	99840110	17560	17560	17560	17560	0
67	20250110	182200	99840110	17560	17560	17560	17560	0
68	20250110	182100	99840110	17560	17560	17560	17560	0
69	20250110	182000	99840110	17560	17560	17560	17560	0
70	20250110	181900	99840110	17560	17560	17560	17560	0
71	20250110	181800	99840110	17560	17560	17560	17560	0
72	20250110	181700	99840110	17560	17560	17560	17560	0
73	20250110	181600	99840110	17560	17560	17560	17560	0
74	20250110	181500	99840110	17560	17560	17560	17560	0
75	20250110	181400	99840110	17560	17560	17560	17560	0
76	20250110	181300	99840110	17560	17560	17560	17560	0
77	20250110	181200	99840110	17560	17560	17560	17560	0
78	20250110	181100	99840110	17560	17560	17560	17560	0
79	20250110	181000	99840110	17560	17560	17560	17560	0
80	20250110	180900	99840110	17560	17560	17560	17560	0
81	20250110	180800	99840110	17560	17560	17560	17560	0
82	20250110	180700	99840110	17560	17560	17560	17560	0
83	20250110	180600	99840110	17560	17560	17560	17560	0
84	20250110	180500	99840110	17560	17560	17560	17560	0
85	20250110	180400	99840110	17560	17560	17560	17560	0
86	20250110	180300	99840110	17560	17560	17560	17560	0
87	20250110	180200	99840110	17560	17560	17560	17560	0
88	20250110	180100	99840110	17560	17560	17560	17560	0
89	20250110	180000	99840110	17560	17560	17560	17560	0
90	20250110	175900	99840110	17560	17560	17560	17560	0
91	20250110	175800	99840110	17560	17560	17560	17560	0
92	20250110	175700	99840110	17560	17560	17560	17560	338
93	20250110	175600	99840110	17560	17560	17560	17560	0
94	20250110	175500	99840110	17560	17560	17560	17560	0
95	20250110	175400	99840110	17560	17560	17560	17560	0
96	20250110	175300	99840110	17560	17560	17560	17560	0
97	20250110	175200	99840110	17560	17560	17560	17560	0
98	20250110	175100	99840110	17560	17560	17560	17560	0
99	20250110	175000	99840110	17560	17560	17560	17560	0
100	20250110	174900	99840110	17560	17560	17560	17560	0
101	20250110	174800	99840110	17560	17560	17560	17560	0
102	20250110	174700	99840110	17560	17560	17560	17560	0
103	20250110	174600	99840110	17560	17560	17560	17560	0
104	20250110	174500	99840110	17560	17560	17560	17560	0
105	20250110	174400	99840110	17560	17560	17560	17560	0
106	20250110	174300	99840110	17560	17560	17560	17560	0
107	20250110	174200	99840110	17560	17560	17560	17560	0
108	20250110	174100	99840110	17560	17560	17560	17560	0
109	20250110	174000	99840110	17560	17560	17560	17560	0
110	20250110	173900	99840110	17560	17560	17560	17560	0
111	20250110	173800	99840110	17560	17560	17560	17560	0
112	20250110	173700	99840110	17560	17560	17560	17560	0
113	20250110	173600	99840110	17560	17560	17560	17560	0
114	20250110	173500	99840110	17560	17560	17560	17560	0
115	20250110	173400	99840110	17560	17560	17560	17560	0
116	20250110	173300	99840110	17560	17560	17560	17560	0
117	20250110	173200	99840110	17560	17560	17560	17560	0
118	20250110	173100	99840110	17560	17560	17560	17560	0
119	20250110	173000	99840110	17560	17560	17560	17560	0
120	20250110	172900	99840110	17560	17560	17560	17560	0
121	20250110	172800	99840110	17560	17560	17560	17560	0
122	20250110	172700	99840110	17560	17560	17560	17560	338
123	20250110	172600	99840110	17560	17560	17560	17560	0
124	20250110	172500	99840110	17560	17560	17560	17560	0
125	20250110	172400	99840110	17560	17560	17560	17560	0
126	20250110	172300	99840110	17560	17560	17560	17560	0
127	20250110	172200	99840110	17560	17560	17560	17560	0
128	20250110	172100	99840110	17560	17560	17560	17560	0
129	20250110	172000	99840110	17560	17560	17560	17560	0
130	20250110	171900	99840110	17560	17560	17560	17560	0
131	20250110	171800	99840110	17560	17560	17560	17560	0
132	20250110	171700	99840110	17560	17560	17560	17560	0
133	20250110	171600	99840110	17560	17560	17560	17560	0
134	20250110	171500	99840110	17560	17560	17560	17560	0
135	20250110	171400	99840110	17560	17560	17560	17560	0
136	20250110	171300	99840110	17560	17560	17560	17560	0
137	20250110	171200	99840110	17560	17560	17560	17560	0
138	20250110	171100	99840110	17560	17560	17560	17560	0
139	20250110	171000	99840110	17560	17560	17560	17560	0
140	20250110	170900	99840110	17560	17560	17560	17560	0
141	20250110	170800	99840110	17560	17560	17560	17560	0
142	20250110	170700	99840110	17560	17560	17560	17560	0
143	20250110	170600	99840110	17560	17560	17560	17560	0
144	20250110	170500	99840110	17560	17560	17560	17560	0
145	20250110	170400	99840110	17560	17560	17560	17560	0
146	20250110	170300	99840110	17560	17560	17560	17560	0
147	20250110	170200	99840110	17560	17560	17560	17560	0
148	20250110	170100	99840110	17560	17560	17560	17560	0
149	20250110	170000	99840110	17560	17560	17560	17560	0
150	20250110	165900	99840110	17560	17560	17560	17560	0
151	20250110	165800	99840110	17560	17560	17560	17560	0
152	20250110	165700	99840110	17560	17560	17560	17560	338
153	20250110	165600	99840110	17560	17560	17560	17560	0
154	20250110	165500	99840110	17560	17560	17560	17560	0
155	20250110	165400	99840110	17560	17560	17560	17560	0
156	20250110	165300	99840110	17560	17560	17560	17560	0
157	20250110	165200	99840110	17560	17560	17560	17560	0
158	20250110	165100	99840110	17560	17560	17560	17560	0
159	20250110	165000	99840110	17560	17560	17560	17560	0
160	20250110	164900	99840110	17560	17560	17560	17560	0
161	20250110	164800	99840110	17560	17560	17560	17560	0
162	20250110	164700	99840110	17560	17560	17560	17560	0
163	20250110	164600	99840110	17560	17560	17560	17560	0
164	20250110	164500	99840110	17560	17560	17560	17560	0
165	20250110	164400	99840110	17560	17560	17560	17560	0
166	20250110	164300	99840110	17560	17560	17560	17560	0
167	20250110	164200	99840110	17560	17560	17560	17560	0
168	20250110	164100	99840110	17560	17560	17560	17560	0
169	20250110	164000	99840110	17560	17560	17560	17560	0
170	20250110	163900	99840110	17560	17560	17560	17560	0
171	20250110	163800	99840110	17560	17560	17560	17560	0
172	20250110	163700	99840110	17560	17560	17560	17560	0
173	20250110	163600	99840110	17560	17560	17560	17560	0
174	20250110	163500	99840110	17560	17560	17560	17560	0
175	20250110	163400	99840110	17560	17560	17560	17560	0
176	20250110	163300	99840110	17560	17560	17560	17560	0
177	20250110	163200	99840110	17560	17560	17560	17560	0
178	20250110	163100	99840110	17560	17560	17560	17560	0
179	20250110	163000	99840110	17560	17560	17560	17560	0
180	20250110	162900	99840110	17560	17560	17560	17560	0
181	20250110	162800	99840110	17560	17560	17560	17560	0
182	20250110	162700	99840110	17560	17560	17560	17560	338
183	20250110	162600	99840110	17560	17560	17560	17560	0
184	20250110	162500	99840110	17560	17560	17560	17560	0
185	20250110	162400	99840110	17560	17560	17560	17560	0
186	20250110	162300	99840110	17560	17560	17560	17560	0
187	20250110	162200	99840110	17560	17560	17560	17560	0
188	20250110	162100	99840110	17560	17560	17560	17560	0
189	20250110	162000	99840110	17560	17560	17560	17560	0
190	20250110	161900	99840110	17560	17560	17560	17560	0
191	20250110	161800	99840110	17560	17560	17560	17560	0
192	20250110	161700	99840110	17560	17560	17560	17560	0
193	20250110	161600	99840110	17560	17560	17560	17560	0
194	20250110	161500	99840110	17560	17560	17560	17560	0
195	20250110	161400	99840110	17560	17560	17560	17560	0
196	20250110	161300	99840110	17560	17560	17560	17560	0
197	20250110	161200	99840110	17560	17560	17560	17560	0
198	20250110	161100	99840110	17560	17560	17560	17560	0
199	20250110	161000	99840110	17560	17560	17560	17560	0
200	20250110	160900	99840110	17560	17560	17560	17560	0
201	20250110	160800	99840110	17560	17560	17560	17560	0
202	20250110	160700	99840110	17560	17560	17560	17560	0
203	20250110	160600	99840110	17560	17560	17560	17560	0
204	20250110	160500	99840110	17560	17560	17560	17560	0
205	20250110	160400	99840110	17560	17560	17560	17560	0
206	20250110	160300	99840110	17560	17560	17560	17560	0
207	20250110	160200	99840110	17560	17560	17560	17560	0
208	20250110	160100	99840110	17560	17560	17560	17560	0
209	20250110	160000	99840110	17560	17560	17560	17560	0
210	20250110	155900	99840110	17560	17560	17560	17560	0
211	20250110	155800	99840110	17560	17560	17560	17560	0
212	20250110	155700	99840110	17560	17560	17560	17560	338
213	20250110	155600	99840110	17560	17560	17560	17560	0
214	20250110	155500	99840110	17560	17560	17560	17560	0
215	20250110	155400	99840110	17560	17560	17560	17560	0
216	20250110	155300	99840110	17560	17560	17560	17560	0
217	20250110	155200	99840110	17560	17560	17560	17560	0
218	20250110	155100	99840110	17560	17560	17560	17560	0
219	20250110	155000	99840110	17560	17560	17560	17560	0
220	20250110	154900	99840110	17560	17560	17560	17560	0
221	20250110	154800	99840110	17560	17560	17560	17560	0
222	20250110	154700	99840110	17560	17560	17560	17560	0
223	20250110	154600	99840110	17560	17560	17560	17560	0
224	20250110	154500	99840110	17560	17560	17560	17560	0
225	20250110	154400	99840110	17560	17560	17560	17560	0
226	20250110	154300	99840110	17560	17560	17560	17560	0
227	20250110	154200	99840110	17560	17560	17560	17560	0
228	20250110	154100	99840110	17560	17560	17560	17560	0
229	20250110	154000	99840110	17560	17560	17560	17560	0
230	20250110	153900	99840110	17560	17560	17560	17560	0
231	20250110	153800	99840110	17560	17560	17560	17560	0
232	20250110	153700	99840110	17560	17560	17560	17560	0
233	20250110	153600	99840110	17560	17560	17560	17560	0
234	20250110	153500	99840110	17560	17560	17560	17560	0
235	20250110	153400	99840110	17560	17560	17560	17560	0
236	20250110	153300	99840110	17560	17560	17560	17560	0
237	20250110	153200	99840110	17560	17560	17560	17560	0
238	20250110	153100	99840110	17560	17560	17560	17560	0
239	20250110	153000	99840110	17560	17560	17560	17560	338
240	20250110	152900	93904830	17780	17780	17780	17780	0
241	20250110	152800	93904830	17780	17780	17780	17780	0
242	20250110	152700	93904830	17780	17780	17780	17780	0
243	20250110	152600	93904830	17780	17780	17780	17780	0
244	20250110	152500	93904830	17780	17780	17780	17780	0
245	20250110	152400	93904830	17780	17780	17780	17780	0
246	20250110	152300	93904830	17780	17780	17780	17780	0
247	20250110	152200	93904830	17780	17780	17780	17780	0
248	20250110	152100	93904830	17780	17780	17780	17780	0
249	20250110	152000	93904830	17780	17780	17780	17780	0
250	20250110	151900	93904830	17780	17780	17780	17780	0
251	20250110	151800	93904830	17780	17780	17780	17780	0
252	20250110	151700	93904830	17780	17780	17780	17780	0
253	20250110	151600	93904830	17780	17780	17780	17780	0
254	20250110	151500	93904830	17780	17780	17780	17780	0
255	20250110	151400	93904830	17780	17770	17780	17770	35
256	20250110	151300	93282830	17770	17770	17770	17770	0
257	20250110	151200	93282830	17770	17770	17770	17770	0
258	20250110	151100	93282830	17770	17770	17770	17770	0
259	20250110	151000	93282830	17770	17610	17770	17610	40
260	20250110	150900	92577470	17780	17780	17780	17780	0
261	20250110	150800	92577470	17780	17780	17780	17780	0
262	20250110	150700	92577470	17780	17780	17780	17780	0
263	20250110	150600	92577470	17780	17780	17780	17560	250
264	20250110	150500	88168050	17810	17810	17810	17810	0
265	20250110	150400	88168050	17810	17810	17810	17810	0
266	20250110	150300	88168050	17810	17790	17810	17760	173
267	20250110	150200	85092800	17810	17810	17810	17810	1
268	20250110	150100	85074990	17810	17810	17810	17810	0
269	20250110	150000	85074990	17810	17810	17810	17810	0
270	20250110	145900	85074990	17810	17810	17810	17810	0
271	20250110	145800	85074990	17810	17810	17810	17810	1
272	20250110	145700	85057180	17810	17810	17810	17810	0
273	20250110	145600	85057180	17810	17810	17810	17810	0
274	20250110	145500	85057180	17810	17810	17810	17810	0
275	20250110	145400	85057180	17810	17810	17810	17810	12
276	20250110	145300	84843460	17810	17810	17810	17810	0
277	20250110	145200	84843460	17810	17810	17810	17810	0
278	20250110	145100	84843460	17810	17810	17810	17810	5
279	20250110	145000	84754410	17810	17810	17810	17810	4
280	20250110	144900	84683170	17810	17800	17810	17800	2
281	20250110	144800	84647560	17810	17810	17810	17810	0
282	20250110	144700	84647560	17810	17810	17810	17810	5
283	20250110	144600	84558510	17810	17800	17810	17800	4
284	20250110	144500	84487300	17810	17810	17810	17810	0
285	20250110	144400	84487300	17810	17800	17810	17800	7
286	20250110	144300	84362690	17800	17780	17800	17780	24
287	20250110	144200	83935890	17790	17790	17790	17790	0
288	20250110	144100	83935890	17790	17790	17790	17790	12
289	20250110	144000	83722410	17810	17810	17810	17810	4
290	20250110	143900	83651170	17810	17810	17810	17810	0
291	20250110	143800	83651170	17810	17810	17810	17810	0
292	20250110	143700	83651170	17810	17810	17810	17810	0
293	20250110	143600	83651170	17810	17810	17810	17810	0
294	20250110	143500	83651170	17810	17810	17810	17810	0
295	20250110	143400	83651170	17810	17810	17810	17810	0
296	20250110	143300	83651170	17810	17810	17810	17810	0
297	20250110	143200	83651170	17810	17810	17810	17810	0
298	20250110	143100	83651170	17810	17810	17810	17810	1
299	20250110	143000	83633360	17820	17820	17820	17820	0
300	20250110	142900	83633360	17820	17820	17820	17820	0
301	20250110	142800	83633360	17820	17820	17820	17820	0
302	20250110	142700	83633360	17820	17820	17820	17820	0
303	20250110	142600	83633360	17820	17820	17820	17820	0
304	20250110	142500	83633360	17820	17820	17820	17820	0
305	20250110	142400	83633360	17820	17820	17820	17820	0
306	20250110	142300	83633360	17820	17820	17820	17820	0
307	20250110	142200	83633360	17820	17820	17820	17820	0
308	20250110	142100	83633360	17820	17820	17820	17820	0
309	20250110	142000	83633360	17820	17820	17820	17820	0
310	20250110	141900	83633360	17820	17790	17820	17790	24
311	20250110	141800	83205720	17770	17770	17770	17770	1
312	20250110	141700	83187950	17750	17720	17820	17710	133
313	20250110	141600	80829240	17720	17730	17750	17720	25
314	20250110	141500	80385980	17740	17740	17740	17740	0
315	20250110	141400	80385980	17740	17740	17740	17740	0
316	20250110	141300	80385980	17740	17770	17770	17740	9
317	20250110	141200	80226140	17820	17770	17820	17760	116
318	20250110	141100	78165040	17780	17790	17800	17780	15
319	20250110	141000	77898200	17820	17820	17820	17820	0
320	20250110	140900	77898200	17820	17820	17820	17820	0
321	20250110	140800	77898200	17820	17820	17820	17820	0
322	20250110	140700	77898200	17820	17820	17820	17820	0
323	20250110	140600	77898200	17820	17820	17820	17820	0
324	20250110	140500	77898200	17820	17820	17820	17820	0
325	20250110	140400	77898200	17820	17820	17820	17820	0
326	20250110	140300	77898200	17820	17820	17820	17820	0
327	20250110	140200	77898200	17820	17820	17820	17820	1
328	20250110	140100	77880380	17810	17810	17810	17810	11
329	20250110	140000	77684470	17810	17810	17810	17810	0
330	20250110	135900	77684470	17810	17810	17810	17810	0
331	20250110	135800	77684470	17810	17810	17810	17810	0
332	20250110	135700	77684470	17810	17810	17810	17810	0
333	20250110	135600	77684470	17810	17810	17810	17810	0
334	20250110	135500	77684470	17810	17810	17810	17810	1
335	20250110	135400	77666660	17770	17770	17770	17750	10
336	20250110	135300	77489120	17820	17820	17820	17820	2
337	20250110	135200	77453480	17820	17740	17820	17740	46
338	20250110	135100	76637130	17740	17740	17740	17740	4
339	20250110	135000	76566170	17730	17730	17730	17730	1
340	20250110	134900	76548440	17740	17740	17740	17740	0
341	20250110	134800	76548440	17740	17740	17740	17740	35
342	20250110	134700	75927540	17740	17740	17740	17740	4
343	20250110	134600	75856580	17740	17740	17740	17740	1
344	20250110	134500	75838840	17750	17750	17750	17750	0
345	20250110	134400	75838840	17750	17750	17750	17750	0
346	20250110	134300	75838840	17750	17750	17750	17750	0
347	20250110	134200	75838840	17750	17750	17750	17750	0
348	20250110	134100	75838840	17750	17750	17750	17750	1
349	20250110	134000	75821090	17770	17770	17770	17770	0
350	20250110	133900	75821090	17770	17770	17770	17770	0
351	20250110	133800	75821090	17770	17770	17770	17770	0
352	20250110	133700	75821090	17770	17740	17770	17740	11
353	20250110	133600	75625920	17790	17750	17790	17750	26
354	20250110	133500	75164380	17770	17770	17770	17770	0
355	20250110	133400	75164380	17770	17770	17770	17770	0
356	20250110	133300	75164380	17770	17770	17770	17770	0
357	20250110	133200	75164380	17770	17770	17770	17770	0
358	20250110	133100	75164380	17770	17770	17770	17770	1
359	20250110	133000	75146610	17770	17770	17770	17770	7
360	20250110	132900	75022220	17770	17770	17770	17770	0
361	20250110	132800	75022220	17770	17770	17770	17770	0
362	20250110	132700	75022220	17770	17770	17770	17770	0
363	20250110	132600	75022220	17770	17770	17770	17770	0
364	20250110	132500	75022220	17770	17770	17770	17770	0
365	20250110	132400	75022220	17770	17770	17770	17770	0
366	20250110	132300	75022220	17770	17770	17770	17770	0
367	20250110	132200	75022220	17770	17760	17770	17760	3
368	20250110	132100	74968930	17770	17770	17770	17770	2
369	20250110	132000	74933390	17760	17760	17760	17760	0
370	20250110	131900	74933390	17760	17760	17760	17760	0
371	20250110	131800	74933390	17760	17760	17760	17760	0
372	20250110	131700	74933390	17760	17760	17760	17760	0
373	20250110	131600	74933390	17760	17760	17760	17760	0
374	20250110	131500	74933390	17760	17770	17770	17760	4
375	20250110	131400	74862330	17800	17800	17800	17800	0
376	20250110	131300	74862330	17800	17800	17800	17800	0
377	20250110	131200	74862330	17800	17790	17800	17770	13
378	20250110	131100	74631180	17710	17710	17710	17710	0
379	20250110	131000	74631180	17710	17760	17760	17710	100
380	20250110	130900	72859620	17770	17770	17770	17770	0
381	20250110	130800	72859620	17770	17770	17770	17770	4
382	20250110	130700	72788540	17780	17780	17780	17780	0
383	20250110	130600	72788540	17780	17780	17780	17780	2
384	20250110	130500	72752980	17780	17780	17780	17780	0
385	20250110	130400	72752980	17780	17820	17840	17780	155
386	20250110	130300	69992870	17870	17820	17870	17820	146
387	20250110	130200	67389000	17870	17810	17870	17810	7
388	20250110	130100	67264270	17810	17810	17810	17810	0
389	20250110	130000	67264270	17810	17810	17810	17810	0
390	20250110	125900	67264270	17810	17810	17810	17810	0
391	20250110	125800	67264270	17810	17810	17810	17810	0
392	20250110	125700	67264270	17810	17810	17810	17810	2
393	20250110	125600	67228650	17780	17780	17780	17780	0
394	20250110	125500	67228650	17780	17780	17780	17780	0
395	20250110	125400	67228650	17780	17780	17780	17780	0
396	20250110	125300	67228650	17780	17840	17840	17780	23
397	20250110	125200	66818670	17840	17840	17840	17840	0
398	20250110	125100	66818670	17840	17840	17840	17840	0
399	20250110	125000	66818670	17840	17840	17840	17840	0
400	20250110	124900	66818670	17840	17840	17930	17820	45
401	20250110	124800	66014410	17850	17850	17850	17850	0
402	20250110	124700	66014410	17850	17850	17850	17850	0
403	20250110	124600	66014410	17850	17850	17850	17850	0
404	20250110	124500	66014410	17850	17850	17850	17850	0
405	20250110	124400	66014410	17850	17850	17850	17850	1
406	20250110	124300	65996560	17880	17780	17880	17770	283
407	20250110	124200	60947110	17790	17790	17790	17790	0
408	20250110	124100	60947110	17790	17800	17800	17790	4
409	20250110	124000	60875940	17850	17810	17850	17810	12
410	20250110	123900	60662150	17840	17780	17840	17780	75
411	20250110	123800	59326820	17780	17780	17780	17780	6
412	20250110	123700	59220140	17780	17780	17780	17780	0
413	20250110	123600	59220140	17780	17780	17780	17780	0
414	20250110	123500	59220140	17780	17740	17780	17740	193
415	20250110	123400	55795180	17740	17740	17740	17740	0
416	20250110	123300	55795180	17740	17700	17740	17700	134
417	20250110	123200	53422710	17700	17700	17700	17700	0
418	20250110	123100	53422710	17700	17700	17700	17700	0
419	20250110	123000	53422710	17700	17700	17700	17700	0
420	20250110	122900	53422710	17700	17700	17700	17700	0
421	20250110	122800	53422710	17700	17700	17700	17700	0
422	20250110	122700	53422710	17700	17700	17700	17700	0
423	20250110	122600	53422710	17700	17700	17700	17700	0
424	20250110	122500	53422710	17700	17700	17700	17700	0
425	20250110	122400	53422710	17700	17700	17700	17700	0
426	20250110	122300	53422710	17700	17700	17700	17700	0
427	20250110	122200	53422710	17700	17700	17700	17700	0
428	20250110	122100	53422710	17700	17700	17700	17700	6
429	20250110	122000	53316510	17700	17700	17700	17700	1
430	20250110	121900	53298810	17700	17700	17700	17700	0
431	20250110	121800	53298810	17700	17700	17700	17700	0
432	20250110	121700	53298810	17700	17700	17700	17700	0
433	20250110	121600	53298810	17700	17700	17700	17700	0
434	20250110	121500	53298810	17700	17700	17700	17700	0
435	20250110	121400	53298810	17700	17700	17700	17700	0
436	20250110	121300	53298810	17700	17700	17700	17700	0
437	20250110	121200	53298810	17700	17700	17700	17700	0
438	20250110	121100	53298810	17700	17700	17700	17700	0
439	20250110	121000	53298810	17700	17700	17700	17700	0
440	20250110	120900	53298810	17700	17700	17700	17700	0
441	20250110	120800	53298810	17700	17700	17700	17700	0
442	20250110	120700	53298810	17700	17700	17700	17700	13
443	20250110	120600	53068710	17700	17700	17700	17700	2
444	20250110	120500	53033310	17700	17700	17700	17700	2
445	20250110	120400	52997910	17700	17700	17700	17700	2
446	20250110	120300	52962510	17700	17700	17700	17700	0
447	20250110	120200	52962510	17700	17700	17700	17700	0
448	20250110	120100	52962510	17700	17700	17700	17700	6
449	20250110	120000	52856310	17700	17700	17700	17700	1
450	20250110	115900	52838610	17700	17700	17700	17700	0
451	20250110	115800	52838610	17700	17700	17700	17700	176
452	20250110	115700	49723410	17700	17700	17700	17700	0
453	20250110	115600	49723410	17700	17700	17700	17700	0
454	20250110	115500	49723410	17700	17670	17700	17670	2
455	20250110	115400	49688040	17690	17690	17690	17690	0
456	20250110	115300	49688040	17690	17690	17690	17690	0
457	20250110	115200	49688040	17690	17690	17690	17690	0
458	20250110	115100	49688040	17690	17690	17690	17690	0
459	20250110	115000	49688040	17690	17690	17690	17690	0
460	20250110	114900	49688040	17690	17690	17690	17690	0
461	20250110	114800	49688040	17690	17690	17690	17690	0
462	20250110	114700	49688040	17690	17690	17690	17690	0
463	20250110	114600	49688040	17690	17690	17690	17690	0
464	20250110	114500	49688040	17690	17690	17690	17690	2
465	20250110	114400	49652660	17690	17690	17690	17690	0
466	20250110	114300	49652660	17690	17690	17690	17690	2
467	20250110	114200	49617280	17700	17700	17700	17700	0
468	20250110	114100	49617280	17700	17690	17700	17690	4
469	20250110	114000	49546510	17690	17690	17690	17690	0
470	20250110	113900	49546510	17690	17690	17690	17690	0
471	20250110	113800	49546510	17690	17690	17690	17690	0
472	20250110	113700	49546510	17690	17690	17690	17690	12
473	20250110	113600	49334230	17690	17690	17690	17690	4
474	20250110	113500	49263470	17690	17690	17690	17690	0
475	20250110	113400	49263470	17690	17690	17690	17690	0
476	20250110	113300	49263470	17690	17690	17690	17690	0
477	20250110	113200	49263470	17690	17690	17690	17690	0
478	20250110	113100	49263470	17690	17690	17690	17690	0
479	20250110	113000	49263470	17690	17620	17690	17620	111
480	20250110	112900	47306610	17620	17620	17620	17620	0
481	20250110	112800	47306610	17620	17620	17620	17620	3
482	20250110	112700	47253750	17640	17640	17640	17640	0
483	20250110	112600	47253750	17640	17640	17640	17640	0
484	20250110	112500	47253750	17640	17640	17640	17640	0
485	20250110	112400	47253750	17640	17640	17640	17640	0
486	20250110	112300	47253750	17640	17640	17640	17640	0
487	20250110	112200	47253750	17640	17640	17640	17640	0
488	20250110	112100	47253750	17640	17640	17640	17640	0
489	20250110	112000	47253750	17640	17640	17640	17640	0
490	20250110	111900	47253750	17640	17640	17640	17640	0
491	20250110	111800	47253750	17640	17640	17640	17640	0
492	20250110	111700	47253750	17640	17640	17640	17640	0
493	20250110	111600	47253750	17640	17640	17640	17640	0
494	20250110	111500	47253750	17640	17640	17640	17640	0
495	20250110	111400	47253750	17640	17640	17640	17640	0
496	20250110	111300	47253750	17640	17640	17640	17640	0
497	20250110	111200	47253750	17640	17640	17640	17640	0
498	20250110	111100	47253750	17640	17640	17640	17640	0
499	20250110	111000	47253750	17640	17640	17640	17640	0
500	20250110	110900	47253750	17640	17640	17640	17640	0
501	20250110	110800	47253750	17640	17610	17640	17610	6
502	20250110	110700	47148060	17640	17640	17640	17640	0
503	20250110	110600	47148060	17640	17570	17640	17570	310
504	20250110	110500	41693230	17590	17590	17590	17590	5
505	20250110	110400	41605280	17600	17600	17600	17600	0
506	20250110	110300	41605280	17600	17600	17600	17600	0
507	20250110	110200	41605280	17600	17600	17600	17600	1
508	20250110	110100	41587680	17640	17640	17640	17640	0
509	20250110	110000	41587680	17640	17640	17640	17640	0
510	20250110	105900	41587680	17640	17640	17640	17640	0
511	20250110	105800	41587680	17640	17610	17640	17600	238
512	20250110	105700	37397390	17640	17640	17640	17640	0
513	20250110	105600	37397390	17640	17620	17640	17620	12
514	20250110	105500	37185910	17650	17630	17650	17630	2
515	20250110	105400	37150630	17650	17650	17650	17650	0
516	20250110	105300	37150630	17650	17650	17650	17650	0
517	20250110	105200	37150630	17650	17650	17650	17650	0
518	20250110	105100	37150630	17650	17650	17650	17650	0
519	20250110	105000	37150630	17650	17650	17650	17650	0
520	20250110	104900	37150630	17650	17650	17650	17650	0
521	20250110	104800	37150630	17650	17650	17650	17650	0
522	20250110	104700	37150630	17650	17650	17650	17650	0
523	20250110	104600	37150630	17650	17650	17650	17650	0
524	20250110	104500	37150630	17650	17650	17650	17650	0
525	20250110	104400	37150630	17650	17650	17650	17650	0
526	20250110	104300	37150630	17650	17650	17650	17650	0
527	20250110	104200	37150630	17650	17650	17650	17650	0
528	20250110	104100	37150630	17650	17650	17650	17650	0
529	20250110	104000	37150630	17650	17650	17650	17650	0
530	20250110	103900	37150630	17650	17650	17650	17650	0
531	20250110	103800	37150630	17650	17650	17650	17650	13
532	20250110	103700	36921180	17630	17630	17630	17630	2
533	20250110	103600	36885920	17650	17650	17650	17650	0
534	20250110	103500	36885920	17650	17670	17670	17650	152
535	20250110	103400	34203010	17670	17670	17670	17670	0
536	20250110	103300	34203010	17670	17670	17670	17670	0
537	20250110	103200	34203010	17670	17670	17670	17670	0
538	20250110	103100	34203010	17670	17670	17670	17670	0
539	20250110	103000	34203010	17670	17670	17670	17670	3
540	20250110	102900	34150000	17690	17690	17690	17690	0
541	20250110	102800	34150000	17690	17690	17690	17690	0
542	20250110	102700	34150000	17690	17690	17690	17690	0
543	20250110	102600	34150000	17690	17690	17690	17690	0
544	20250110	102500	34150000	17690	17690	17690	17690	0
545	20250110	102400	34150000	17690	17690	17690	17690	1
546	20250110	102300	34132310	17690	17690	17690	17690	0
547	20250110	102200	34132310	17690	17690	17690	17690	0
548	20250110	102100	34132310	17690	17690	17690	17690	0
549	20250110	102000	34132310	17690	17690	17690	17690	0
550	20250110	101900	34132310	17690	17690	17690	17690	0
551	20250110	101800	34132310	17690	17690	17690	17690	0
552	20250110	101700	34132310	17690	17690	17690	17690	0
553	20250110	101600	34132310	17690	17690	17690	17690	0
554	20250110	101500	34132310	17690	17690	17690	17690	0
555	20250110	101400	34132310	17690	17690	17690	17690	14
556	20250110	101300	33884650	17680	17680	17680	17680	0
557	20250110	101200	33884650	17680	17680	17680	17680	0
558	20250110	101100	33884650	17680	17680	17680	17680	0
559	20250110	101000	33884650	17680	17680	17680	17680	0
560	20250110	100900	33884650	17680	17680	17680	17680	0
561	20250110	100800	33884650	17680	17680	17680	17680	7
562	20250110	100700	33760890	17670	17680	17680	17670	20
563	20250110	100600	33407370	17670	17670	17670	17670	0
564	20250110	100500	33407370	17670	17650	17670	17650	90
565	20250110	100400	31817220	17640	17640	17640	17640	0
566	20250110	100300	31817220	17640	17640	17640	17640	8
567	20250110	100200	31676100	17640	17640	17640	17640	0
568	20250110	100100	31676100	17640	17600	17650	17600	267
569	20250110	100000	26966160	17620	17620	17620	17620	0
570	20250110	095900	26966160	17620	17620	17620	17620	0
571	20250110	095800	26966160	17620	17620	17620	17620	0
572	20250110	095700	26966160	17620	17620	17620	17620	0
573	20250110	095600	26966160	17620	17620	17620	17620	0
574	20250110	095500	26966160	17620	17620	17620	17620	0
575	20250110	095400	26966160	17620	17570	17620	17570	139
576	20250110	095300	24521680	17570	17570	17570	17570	14
577	20250110	095200	24275700	17580	17580	17580	17580	0
578	20250110	095100	24275700	17580	17580	17580	17580	0
579	20250110	095000	24275700	17580	17580	17580	17580	0
580	20250110	094900	24275700	17580	17580	17580	17580	0
581	20250110	094800	24275700	17580	17580	17580	17580	0
582	20250110	094700	24275700	17580	17580	17580	17580	0
583	20250110	094600	24275700	17580	17580	17580	17580	0
584	20250110	094500	24275700	17580	17580	17580	17580	1
585	20250110	094400	24258120	17580	17580	17580	17580	14
586	20250110	094300	24012000	17580	17580	17580	17580	0
587	20250110	094200	24012000	17580	17580	17580	17580	12
588	20250110	094100	23801040	17550	17550	17550	17550	0
589	20250110	094000	23801040	17550	17550	17550	17550	0
590	20250110	093900	23801040	17550	17580	17580	17550	13
591	20250110	093800	23572860	17620	17620	17620	17620	0
592	20250110	093700	23572860	17620	17620	17620	17620	0
593	20250110	093600	23572860	17620	17620	17620	17620	0
594	20250110	093500	23572860	17620	17620	17620	17620	0
595	20250110	093400	23572860	17620	17620	17620	17620	0
596	20250110	093300	23572860	17620	17590	17620	17590	13
597	20250110	093200	23344130	17620	17620	17620	17620	0
598	20250110	093100	23344130	17620	17620	17620	17620	2
599	20250110	093000	23308890	17620	17620	17620	17620	1
600	20250110	092900	23291270	17660	17660	17660	17660	0
601	20250110	092800	23291270	17660	17660	17660	17660	0
602	20250110	092700	23291270	17660	17620	17660	17620	24
603	20250110	092600	22868150	17610	17610	17610	17610	0
604	20250110	092500	22868150	17610	17610	17610	17610	0
605	20250110	092400	22868150	17610	17610	17610	17610	0
606	20250110	092300	22868150	17610	17610	17610	17610	1
607	20250110	092200	22850540	17620	17620	17620	17620	1
608	20250110	092100	22832920	17620	17620	17620	17620	1
609	20250110	092000	22815300	17660	17660	17660	17660	6
610	20250110	091900	22709340	17620	17620	17620	17620	6
611	20250110	091800	22603620	17600	17530	17600	17520	195
612	20250110	091700	19183310	17540	17550	17550	17540	10
613	20250110	091600	19007900	17560	17570	17570	17560	110
614	20250110	091500	17075300	17570	17570	17570	17570	0
615	20250110	091400	17075300	17570	17600	17600	17570	2
616	20250110	091300	17040130	17580	17540	17580	17540	5
617	20250110	091200	16952390	17680	17680	17680	17680	0
618	20250110	091100	16952390	17680	17680	17680	17680	0
619	20250110	091000	16952390	17680	17680	17680	17680	0
620	20250110	090900	16952390	17680	17680	17680	17680	0
621	20250110	090800	16952390	17680	17680	17680	17680	2
622	20250110	090700	16917030	17600	17600	17600	17600	1
623	20250110	090600	16899430	17600	17610	17610	17600	18
624	20250110	090500	16582470	17760	17760	17760	17760	0
625	20250110	090400	16582470	17760	17760	17760	17760	0
626	20250110	090300	16582470	17760	17760	17760	17760	0
627	20250110	090200	16582470	17760	17760	17760	17760	0
628	20250110	090100	16582470	17760	17760	17760	17760	2
629	20250110	090000	16546950	17510	17510	17510	17510	945