KissMeData/079940/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	195500	450249990	16910	16910	16910	16910	575
3	20250108	195400	450249990	16910	16910	16910	16910	0
4	20250108	195300	450249990	16910	16910	16910	16910	0
5	20250108	195200	450249990	16910	16910	16910	16910	0
6	20250108	195100	450249990	16910	16910	16910	16910	0
7	20250108	195000	450249990	16910	16910	16910	16910	0
8	20250108	194900	450249990	16910	16910	16910	16910	0
9	20250108	194800	450249990	16910	16910	16910	16910	0
10	20250108	194700	450249990	16910	16910	16910	16910	0
11	20250108	194600	450249990	16910	16910	16910	16910	0
12	20250108	194500	450249990	16910	16910	16910	16910	0
13	20250108	194400	450249990	16910	16910	16910	16910	0
14	20250108	194300	450249990	16910	16910	16910	16910	0
15	20250108	194200	450249990	16910	16910	16910	16910	0
16	20250108	194100	450249990	16910	16910	16910	16910	0
17	20250108	194000	450249990	16910	16910	16910	16910	0
18	20250108	193900	450249990	16910	16910	16910	16910	0
19	20250108	193800	450249990	16910	16910	16910	16910	0
20	20250108	193700	450249990	16910	16910	16910	16910	0
21	20250108	193600	450249990	16910	16910	16910	16910	0
22	20250108	193500	450249990	16910	16910	16910	16910	0
23	20250108	193400	450249990	16910	16910	16910	16910	0
24	20250108	193300	450249990	16910	16910	16910	16910	0
25	20250108	193200	450249990	16910	16910	16910	16910	0
26	20250108	193100	450249990	16910	16910	16910	16910	0
27	20250108	193000	450249990	16910	16910	16910	16910	0
28	20250108	192900	450249990	16910	16910	16910	16910	0
29	20250108	192800	450249990	16910	16910	16910	16910	0
30	20250108	192700	450249990	16910	16910	16910	16910	0
31	20250108	192600	450249990	16910	16910	16910	16910	0
32	20250108	192500	450249990	16910	16910	16910	16910	575
33	20250108	192400	450249990	16910	16910	16910	16910	0
34	20250108	192300	450249990	16910	16910	16910	16910	0
35	20250108	192200	450249990	16910	16910	16910	16910	0
36	20250108	192100	450249990	16910	16910	16910	16910	0
37	20250108	192000	450249990	16910	16910	16910	16910	0
38	20250108	191900	450249990	16910	16910	16910	16910	0
39	20250108	191800	450249990	16910	16910	16910	16910	0
40	20250108	191700	450249990	16910	16910	16910	16910	0
41	20250108	191600	450249990	16910	16910	16910	16910	0
42	20250108	191500	450249990	16910	16910	16910	16910	0
43	20250108	191400	450249990	16910	16910	16910	16910	0
44	20250108	191300	450249990	16910	16910	16910	16910	0
45	20250108	191200	450249990	16910	16910	16910	16910	0
46	20250108	191100	450249990	16910	16910	16910	16910	0
47	20250108	191000	450249990	16910	16910	16910	16910	0
48	20250108	190900	450249990	16910	16910	16910	16910	0
49	20250108	190800	450249990	16910	16910	16910	16910	0
50	20250108	190700	450249990	16910	16910	16910	16910	0
51	20250108	190600	450249990	16910	16910	16910	16910	0
52	20250108	190500	450249990	16910	16910	16910	16910	0
53	20250108	190400	450249990	16910	16910	16910	16910	0
54	20250108	190300	450249990	16910	16910	16910	16910	0
55	20250108	190200	450249990	16910	16910	16910	16910	0
56	20250108	190100	450249990	16910	16910	16910	16910	0
57	20250108	190000	450249990	16910	16910	16910	16910	0
58	20250108	185900	450249990	16910	16910	16910	16910	0
59	20250108	185800	450249990	16910	16910	16910	16910	0
60	20250108	185700	450249990	16910	16910	16910	16910	0
61	20250108	185600	450249990	16910	16910	16910	16910	0
62	20250108	185500	450249990	16910	16910	16910	16910	575
63	20250108	185400	450249990	16910	16910	16910	16910	0
64	20250108	185300	450249990	16910	16910	16910	16910	0
65	20250108	185200	450249990	16910	16910	16910	16910	0
66	20250108	185100	450249990	16910	16910	16910	16910	0
67	20250108	185000	450249990	16910	16910	16910	16910	0
68	20250108	184900	450249990	16910	16910	16910	16910	0
69	20250108	184800	450249990	16910	16910	16910	16910	0
70	20250108	184700	450249990	16910	16910	16910	16910	0
71	20250108	184600	450249990	16910	16910	16910	16910	0
72	20250108	184500	450249990	16910	16910	16910	16910	0
73	20250108	184400	450249990	16910	16910	16910	16910	0
74	20250108	184300	450249990	16910	16910	16910	16910	0
75	20250108	184200	450249990	16910	16910	16910	16910	0
76	20250108	184100	450249990	16910	16910	16910	16910	0
77	20250108	184000	450249990	16910	16910	16910	16910	0
78	20250108	183900	450249990	16910	16910	16910	16910	0
79	20250108	183800	450249990	16910	16910	16910	16910	0
80	20250108	183700	450249990	16910	16910	16910	16910	0
81	20250108	183600	450249990	16910	16910	16910	16910	0
82	20250108	183500	450249990	16910	16910	16910	16910	0
83	20250108	183400	450249990	16910	16910	16910	16910	0
84	20250108	183300	450249990	16910	16910	16910	16910	0
85	20250108	183200	450249990	16910	16910	16910	16910	0
86	20250108	183100	450249990	16910	16910	16910	16910	0
87	20250108	183000	450249990	16910	16910	16910	16910	0
88	20250108	182900	450249990	16910	16910	16910	16910	0
89	20250108	182800	450249990	16910	16910	16910	16910	0
90	20250108	182700	450249990	16910	16910	16910	16910	0
91	20250108	182600	450249990	16910	16910	16910	16910	0
92	20250108	182500	450249990	16910	16910	16910	16910	575
93	20250108	182400	450249990	16910	16910	16910	16910	0
94	20250108	182300	450249990	16910	16910	16910	16910	0
95	20250108	182200	450249990	16910	16910	16910	16910	0
96	20250108	182100	450249990	16910	16910	16910	16910	0
97	20250108	182000	450249990	16910	16910	16910	16910	0
98	20250108	181900	450249990	16910	16910	16910	16910	0
99	20250108	181800	450249990	16910	16910	16910	16910	0
100	20250108	181700	450249990	16910	16910	16910	16910	0
101	20250108	181600	450249990	16910	16910	16910	16910	0
102	20250108	181500	450249990	16910	16910	16910	16910	0
103	20250108	181400	450249990	16910	16910	16910	16910	0
104	20250108	181300	450249990	16910	16910	16910	16910	0
105	20250108	181200	450249990	16910	16910	16910	16910	0
106	20250108	181100	450249990	16910	16910	16910	16910	0
107	20250108	181000	450249990	16910	16910	16910	16910	0
108	20250108	180900	450249990	16910	16910	16910	16910	0
109	20250108	180800	450249990	16910	16910	16910	16910	0
110	20250108	180700	450249990	16910	16910	16910	16910	0
111	20250108	180600	450249990	16910	16910	16910	16910	0
112	20250108	180500	450249990	16910	16910	16910	16910	0
113	20250108	180400	450249990	16910	16910	16910	16910	0
114	20250108	180300	450249990	16910	16910	16910	16910	0
115	20250108	180200	450249990	16910	16910	16910	16910	0
116	20250108	180100	450249990	16910	16910	16910	16910	0
117	20250108	180000	450249990	16910	16910	16910	16910	0
118	20250108	175900	450249990	16910	16910	16910	16910	0
119	20250108	175800	450249990	16910	16910	16910	16910	0
120	20250108	175700	450249990	16910	16910	16910	16910	0
121	20250108	175600	450249990	16910	16910	16910	16910	0
122	20250108	175500	450249990	16910	16910	16910	16910	575
123	20250108	175400	450249990	16910	16910	16910	16910	0
124	20250108	175300	450249990	16910	16910	16910	16910	0
125	20250108	175200	450249990	16910	16910	16910	16910	0
126	20250108	175100	450249990	16910	16910	16910	16910	0
127	20250108	175000	450249990	16910	16910	16910	16910	0
128	20250108	174900	450249990	16910	16910	16910	16910	0
129	20250108	174800	450249990	16910	16910	16910	16910	0
130	20250108	174700	450249990	16910	16910	16910	16910	0
131	20250108	174600	450249990	16910	16910	16910	16910	0
132	20250108	174500	450249990	16910	16910	16910	16910	0
133	20250108	174400	450249990	16910	16910	16910	16910	0
134	20250108	174300	450249990	16910	16910	16910	16910	0
135	20250108	174200	450249990	16910	16910	16910	16910	0
136	20250108	174100	450249990	16910	16910	16910	16910	0
137	20250108	174000	450249990	16910	16910	16910	16910	0
138	20250108	173900	450249990	16910	16910	16910	16910	0
139	20250108	173800	450249990	16910	16910	16910	16910	0
140	20250108	173700	450249990	16910	16910	16910	16910	0
141	20250108	173600	450249990	16910	16910	16910	16910	0
142	20250108	173500	450249990	16910	16910	16910	16910	0
143	20250108	173400	450249990	16910	16910	16910	16910	0
144	20250108	173300	450249990	16910	16910	16910	16910	0
145	20250108	173200	450249990	16910	16910	16910	16910	0
146	20250108	173100	450249990	16910	16910	16910	16910	0
147	20250108	173000	450249990	16910	16910	16910	16910	0
148	20250108	172900	450249990	16910	16910	16910	16910	0
149	20250108	172800	450249990	16910	16910	16910	16910	0
150	20250108	172700	450249990	16910	16910	16910	16910	0
151	20250108	172600	450249990	16910	16910	16910	16910	0
152	20250108	172500	450249990	16910	16910	16910	16910	575
153	20250108	172400	450249990	16910	16910	16910	16910	0
154	20250108	172300	450249990	16910	16910	16910	16910	0
155	20250108	172200	450249990	16910	16910	16910	16910	0
156	20250108	172100	450249990	16910	16910	16910	16910	0
157	20250108	172000	450249990	16910	16910	16910	16910	0
158	20250108	171900	450249990	16910	16910	16910	16910	0
159	20250108	171800	450249990	16910	16910	16910	16910	0
160	20250108	171700	450249990	16910	16910	16910	16910	0
161	20250108	171600	450249990	16910	16910	16910	16910	0
162	20250108	171500	450249990	16910	16910	16910	16910	0
163	20250108	171400	450249990	16910	16910	16910	16910	0
164	20250108	171300	450249990	16910	16910	16910	16910	0
165	20250108	171200	450249990	16910	16910	16910	16910	0
166	20250108	171100	450249990	16910	16910	16910	16910	0
167	20250108	171000	450249990	16910	16910	16910	16910	0
168	20250108	170900	450249990	16910	16910	16910	16910	0
169	20250108	170800	450249990	16910	16910	16910	16910	0
170	20250108	170700	450249990	16910	16910	16910	16910	0
171	20250108	170600	450249990	16910	16910	16910	16910	0
172	20250108	170500	450249990	16910	16910	16910	16910	0
173	20250108	170400	450249990	16910	16910	16910	16910	0
174	20250108	170300	450249990	16910	16910	16910	16910	0
175	20250108	170200	450249990	16910	16910	16910	16910	0
176	20250108	170100	450249990	16910	16910	16910	16910	0
177	20250108	170000	450249990	16910	16910	16910	16910	0
178	20250108	165900	450249990	16910	16910	16910	16910	0
179	20250108	165800	450249990	16910	16910	16910	16910	0
180	20250108	165700	450249990	16910	16910	16910	16910	0
181	20250108	165600	450249990	16910	16910	16910	16910	0
182	20250108	165500	450249990	16910	16910	16910	16910	575
183	20250108	165400	450249990	16910	16910	16910	16910	0
184	20250108	165300	450249990	16910	16910	16910	16910	0
185	20250108	165200	450249990	16910	16910	16910	16910	0
186	20250108	165100	450249990	16910	16910	16910	16910	0
187	20250108	165000	450249990	16910	16910	16910	16910	0
188	20250108	164900	450249990	16910	16910	16910	16910	0
189	20250108	164800	450249990	16910	16910	16910	16910	0
190	20250108	164700	450249990	16910	16910	16910	16910	0
191	20250108	164600	450249990	16910	16910	16910	16910	0
192	20250108	164500	450249990	16910	16910	16910	16910	0
193	20250108	164400	450249990	16910	16910	16910	16910	0
194	20250108	164300	450249990	16910	16910	16910	16910	0
195	20250108	164200	450249990	16910	16910	16910	16910	0
196	20250108	164100	450249990	16910	16910	16910	16910	0
197	20250108	164000	450249990	16910	16910	16910	16910	0
198	20250108	163900	450249990	16910	16910	16910	16910	0
199	20250108	163800	450249990	16910	16910	16910	16910	0
200	20250108	163700	450249990	16910	16910	16910	16910	0
201	20250108	163600	450249990	16910	16910	16910	16910	0
202	20250108	163500	450249990	16910	16910	16910	16910	0
203	20250108	163400	450249990	16910	16910	16910	16910	0
204	20250108	163300	450249990	16910	16910	16910	16910	0
205	20250108	163200	450249990	16910	16910	16910	16910	0
206	20250108	163100	450249990	16910	16910	16910	16910	0
207	20250108	163000	450249990	16910	16910	16910	16910	0
208	20250108	162900	450249990	16910	16910	16910	16910	0
209	20250108	162800	450249990	16910	16910	16910	16910	0
210	20250108	162700	450249990	16910	16910	16910	16910	0
211	20250108	162600	450249990	16910	16910	16910	16910	0
212	20250108	162500	450249990	16910	16910	16910	16910	575
213	20250108	162400	450249990	16910	16910	16910	16910	0
214	20250108	162300	450249990	16910	16910	16910	16910	0
215	20250108	162200	450249990	16910	16910	16910	16910	0
216	20250108	162100	450249990	16910	16910	16910	16910	0
217	20250108	162000	450249990	16910	16910	16910	16910	0
218	20250108	161900	450249990	16910	16910	16910	16910	0
219	20250108	161800	450249990	16910	16910	16910	16910	0
220	20250108	161700	450249990	16910	16910	16910	16910	0
221	20250108	161600	450249990	16910	16910	16910	16910	0
222	20250108	161500	450249990	16910	16910	16910	16910	0
223	20250108	161400	450249990	16910	16910	16910	16910	0
224	20250108	161300	450249990	16910	16910	16910	16910	0
225	20250108	161200	450249990	16910	16910	16910	16910	0
226	20250108	161100	450249990	16910	16910	16910	16910	0
227	20250108	161000	450249990	16910	16910	16910	16910	0
228	20250108	160900	450249990	16910	16910	16910	16910	0
229	20250108	160800	450249990	16910	16910	16910	16910	0
230	20250108	160700	450249990	16910	16910	16910	16910	0
231	20250108	160600	450249990	16910	16910	16910	16910	0
232	20250108	160500	450249990	16910	16910	16910	16910	0
233	20250108	160400	450249990	16910	16910	16910	16910	0
234	20250108	160300	450249990	16910	16910	16910	16910	0
235	20250108	160200	450249990	16910	16910	16910	16910	0
236	20250108	160100	450249990	16910	16910	16910	16910	0
237	20250108	160000	450249990	16910	16910	16910	16910	0
238	20250108	155900	450249990	16910	16910	16910	16910	0
239	20250108	155800	450249990	16910	16910	16910	16910	0
240	20250108	155700	450249990	16910	16910	16910	16910	0
241	20250108	155600	450249990	16910	16910	16910	16910	0
242	20250108	155500	450249990	16910	16910	16910	16910	575
243	20250108	155400	450249990	16910	16910	16910	16910	0
244	20250108	155300	450249990	16910	16910	16910	16910	0
245	20250108	155200	450249990	16910	16910	16910	16910	0
246	20250108	155100	450249990	16910	16910	16910	16910	0
247	20250108	155000	450249990	16910	16910	16910	16910	0
248	20250108	154900	450249990	16910	16910	16910	16910	0
249	20250108	154800	450249990	16910	16910	16910	16910	0
250	20250108	154700	450249990	16910	16910	16910	16910	0
251	20250108	154600	450249990	16910	16910	16910	16910	0
252	20250108	154500	450249990	16910	16910	16910	16910	0
253	20250108	154400	450249990	16910	16910	16910	16910	0
254	20250108	154300	450249990	16910	16910	16910	16910	0
255	20250108	154200	450249990	16910	16910	16910	16910	0
256	20250108	154100	450249990	16910	16910	16910	16910	0
257	20250108	154000	450249990	16910	16910	16910	16910	0
258	20250108	153900	450249990	16910	16910	16910	16910	0
259	20250108	153800	450249990	16910	16910	16910	16910	0
260	20250108	153700	450249990	16910	16910	16910	16910	0
261	20250108	153600	450249990	16910	16910	16910	16910	0
262	20250108	153500	450249990	16910	16910	16910	16910	0
263	20250108	153400	450249990	16910	16910	16910	16910	0
264	20250108	153300	450249990	16910	16910	16910	16910	0
265	20250108	153200	450249990	16910	16910	16910	16910	0
266	20250108	153100	450249990	16910	16910	16910	16910	0
267	20250108	153000	450249990	16910	16910	16910	16910	575
268	20250108	152900	440526740	16910	16910	16910	16910	0
269	20250108	152800	440526740	16910	16910	16910	16910	0
270	20250108	152700	440526740	16910	16910	16910	16910	0
271	20250108	152600	440526740	16910	16910	16910	16910	0
272	20250108	152500	440526740	16910	16910	16910	16910	0
273	20250108	152400	440526740	16910	16910	16910	16910	0
274	20250108	152300	440526740	16910	16910	16910	16910	0
275	20250108	152200	440526740	16910	16910	16910	16910	0
276	20250108	152100	440526740	16910	16910	16910	16910	0
277	20250108	152000	440526740	16910	16910	16910	16910	0
278	20250108	151900	440526740	16910	16910	16910	16910	18
279	20250108	151800	440222360	16910	16920	16920	16910	7
280	20250108	151700	440103940	16920	16920	16920	16920	3
281	20250108	151600	440053180	16910	16910	16920	16900	80
282	20250108	151500	438700610	16910	16910	16910	16910	0
283	20250108	151400	438700610	16910	16910	16910	16910	0
284	20250108	151300	438700610	16910	16910	16910	16910	0
285	20250108	151200	438700610	16910	16910	16930	16910	93
286	20250108	151100	437127760	16910	16910	16910	16910	6
287	20250108	151000	437026300	16900	16900	16900	16900	200
288	20250108	150900	433646300	16900	16900	16900	16900	0
289	20250108	150800	433646300	16900	16900	16900	16900	0
290	20250108	150700	433646300	16900	16900	16900	16900	18
291	20250108	150600	433342100	16910	16910	16910	16910	0
292	20250108	150500	433342100	16910	16910	16910	16910	2
293	20250108	150400	433308280	16910	16910	16910	16900	261
294	20250108	150300	428897270	16910	16930	16930	16910	41
295	20250108	150200	428203300	16910	16910	16910	16910	103
296	20250108	150100	426461570	16910	16910	16910	16910	0
297	20250108	150000	426461570	16910	16910	16910	16910	10
298	20250108	145900	426292470	16910	16910	16910	16910	2
299	20250108	145800	426258650	16900	16900	16900	16900	0
300	20250108	145700	426258650	16900	16900	16900	16900	5
301	20250108	145600	426174150	16900	16900	16900	16900	0
302	20250108	145500	426174150	16900	16900	16900	16900	0
303	20250108	145400	426174150	16900	16900	16900	16900	0
304	20250108	145300	426174150	16900	16900	16900	16900	0
305	20250108	145200	426174150	16900	16900	16900	16900	1
306	20250108	145100	426157250	16900	16910	16910	16900	58
307	20250108	145000	425176520	16910	16910	16910	16910	0
308	20250108	144900	425176520	16910	16910	16910	16910	0
309	20250108	144800	425176520	16910	16910	16910	16910	0
310	20250108	144700	425176520	16910	16910	16910	16910	0
311	20250108	144600	425176520	16910	16910	16910	16910	0
312	20250108	144500	425176520	16910	16910	16910	16910	0
313	20250108	144400	425176520	16910	16910	16910	16910	0
314	20250108	144300	425176520	16910	16910	16910	16910	0
315	20250108	144200	425176520	16910	16910	16910	16910	0
316	20250108	144100	425176520	16910	16910	16910	16910	0
317	20250108	144000	425176520	16910	16910	16910	16910	0
318	20250108	143900	425176520	16910	16910	16910	16910	0
319	20250108	143800	425176520	16910	16910	16910	16910	0
320	20250108	143700	425176520	16910	16910	16910	16910	0
321	20250108	143600	425176520	16910	16910	16910	16910	7
322	20250108	143500	425058150	16910	16910	16910	16910	10
323	20250108	143400	424889050	16910	16910	16910	16910	0
324	20250108	143300	424889050	16910	16910	16910	16910	34
325	20250108	143200	424314110	16910	16930	16930	16910	61
326	20250108	143100	423281600	16910	16910	16910	16910	0
327	20250108	143000	423281600	16910	16910	16910	16910	0
328	20250108	142900	423281600	16910	16910	16910	16910	0
329	20250108	142800	423281600	16910	16930	16930	16910	35
330	20250108	142700	422689070	16930	16930	16930	16930	0
331	20250108	142600	422689070	16930	16900	16930	16900	1436
332	20250108	142500	398417900	16890	16900	16900	16890	107
333	20250108	142400	396609660	16890	16900	16900	16890	7
334	20250108	142300	396491410	16900	16890	16900	16890	7
335	20250108	142200	396373170	16890	16900	16900	16890	162
336	20250108	142100	393636980	16900	16900	16900	16900	2
337	20250108	142000	393603180	16900	16900	16900	16890	205
338	20250108	141900	390140710	16900	16900	16900	16900	1
339	20250108	141800	390123810	16900	16900	16900	16900	1
340	20250108	141700	390106910	16900	16900	16900	16900	1
341	20250108	141600	390090010	16900	16900	16900	16900	2
342	20250108	141500	390056210	16900	16900	16900	16900	1
343	20250108	141400	390039310	16900	16900	16900	16900	1
344	20250108	141300	390022410	16890	16900	16900	16890	109
345	20250108	141200	388181390	16900	16900	16900	16900	3
346	20250108	141100	388130690	16900	16900	16900	16900	1
347	20250108	141000	388113790	16900	16900	16900	16900	1
348	20250108	140900	388096890	16900	16900	16900	16900	2
349	20250108	140800	388063090	16900	16900	16900	16900	1
350	20250108	140700	388046190	16900	16900	16900	16900	1
351	20250108	140600	388029290	16900	16900	16900	16900	1
352	20250108	140500	388012390	16900	16900	16900	16900	2
353	20250108	140400	387978590	16900	16900	16900	16890	671
354	20250108	140300	376638990	16900	16900	16900	16900	0
355	20250108	140200	376638990	16900	16900	16900	16900	10
356	20250108	140100	376469990	16900	16900	16900	16900	130
357	20250108	140000	374272990	16900	16900	16900	16900	0
358	20250108	135900	374272990	16900	16900	16900	16900	0
359	20250108	135800	374272990	16900	16900	16900	16900	21
360	20250108	135700	373918090	16910	16910	16910	16910	50
361	20250108	135600	373072590	16910	16900	16910	16900	52
362	20250108	135500	372193290	16900	16900	16900	16900	0
363	20250108	135400	372193290	16900	16900	16900	16900	55
364	20250108	135300	371263790	16900	16900	16900	16900	77
365	20250108	135200	369962490	16900	16900	16900	16900	0
366	20250108	135100	369962490	16900	16900	16900	16900	0
367	20250108	135000	369962490	16900	16900	16900	16900	0
368	20250108	134900	369962490	16900	16900	16900	16900	0
369	20250108	134800	369962490	16900	16900	16900	16900	1
370	20250108	134700	369945590	16890	16900	16900	16890	110
371	20250108	134600	368087230	16900	16900	16900	16900	0
372	20250108	134500	368087230	16900	16900	16900	16900	38
373	20250108	134400	367445030	16900	16900	16900	16900	3
374	20250108	134300	367394330	16890	16910	16910	16890	857
375	20250108	134200	352910810	16910	16910	16910	16910	0
376	20250108	134100	352910810	16910	16910	16910	16910	0
377	20250108	134000	352910810	16910	16910	16910	16910	0
378	20250108	133900	352910810	16910	16920	16920	16910	76
379	20250108	133800	351625040	16910	16910	16910	16910	19
380	20250108	133700	351303750	16910	16910	16910	16910	0
381	20250108	133600	351303750	16910	16910	16910	16910	0
382	20250108	133500	351303750	16910	16910	16910	16910	0
383	20250108	133400	351303750	16910	16910	16910	16910	0
384	20250108	133300	351303750	16910	16910	16910	16910	0
385	20250108	133200	351303750	16910	16910	16910	16910	0
386	20250108	133100	351303750	16910	16910	16910	16910	0
387	20250108	133000	351303750	16910	16910	16910	16910	0
388	20250108	132900	351303750	16910	16910	16910	16910	0
389	20250108	132800	351303750	16910	16910	16910	16910	0
390	20250108	132700	351303750	16910	16910	16910	16910	0
391	20250108	132600	351303750	16910	16910	16910	16910	218
392	20250108	132500	347617370	16910	16910	16910	16910	0
393	20250108	132400	347617370	16910	16910	16910	16910	0
394	20250108	132300	347617370	16910	16910	16910	16910	0
395	20250108	132200	347617370	16910	16910	16910	16910	0
396	20250108	132100	347617370	16910	16910	16910	16910	105
397	20250108	132000	345841820	16910	16910	16910	16910	0
398	20250108	131900	345841820	16910	16910	16910	16910	70
399	20250108	131800	344658120	16910	16910	16910	16910	0
400	20250108	131700	344658120	16910	16910	16910	16910	0
401	20250108	131600	344658120	16910	16910	16910	16910	0
402	20250108	131500	344658120	16910	16910	16910	16910	0
403	20250108	131400	344658120	16910	16920	16920	16910	2
404	20250108	131300	344624290	16920	16920	16920	16920	1
405	20250108	131200	344607370	16910	16910	16910	16910	0
406	20250108	131100	344607370	16910	16910	16910	16910	0
407	20250108	131000	344607370	16910	16910	16910	16910	0
408	20250108	130900	344607370	16910	16910	16910	16910	0
409	20250108	130800	344607370	16910	16920	16920	16910	61
410	20250108	130700	343575370	16920	16920	16920	16920	1
411	20250108	130600	343558450	16910	16910	16910	16910	81
412	20250108	130500	342188740	16900	16900	16900	16900	0
413	20250108	130400	342188740	16900	16900	16900	16900	0
414	20250108	130300	342188740	16900	16900	16900	16900	0
415	20250108	130200	342188740	16900	16900	16900	16900	100
416	20250108	130100	340498740	16900	16900	16900	16900	600
417	20250108	130000	330358740	16910	16910	16910	16910	0
418	20250108	125900	330358740	16910	16910	16910	16910	21
419	20250108	125800	330003630	16910	16910	16910	16910	0
420	20250108	125700	330003630	16910	16910	16910	16910	0
421	20250108	125600	330003630	16910	16910	16910	16910	0
422	20250108	125500	330003630	16910	16910	16910	16910	0
423	20250108	125400	330003630	16910	16910	16910	16910	0
424	20250108	125300	330003630	16910	16910	16910	16910	0
425	20250108	125200	330003630	16910	16910	16910	16910	0
426	20250108	125100	330003630	16910	16910	16910	16910	0
427	20250108	125000	330003630	16910	16910	16910	16910	0
428	20250108	124900	330003630	16910	16910	16910	16910	0
429	20250108	124800	330003630	16910	16910	16910	16910	0
430	20250108	124700	330003630	16910	16910	16910	16910	10
431	20250108	124600	329834530	16910	16910	16910	16910	3
432	20250108	124500	329783800	16910	16910	16910	16910	0
433	20250108	124400	329783800	16910	16910	16910	16910	0
434	20250108	124300	329783800	16910	16910	16910	16910	0
435	20250108	124200	329783800	16910	16910	16910	16910	3
436	20250108	124100	329733070	16910	16920	16920	16910	37
437	20250108	124000	329107380	16910	16910	16910	16910	0
438	20250108	123900	329107380	16910	16910	16910	16910	0
439	20250108	123800	329107380	16910	16910	16910	16910	0
440	20250108	123700	329107380	16910	16910	16910	16910	0
441	20250108	123600	329107380	16910	16910	16910	16900	511
442	20250108	123500	320466500	16910	16910	16910	16910	0
443	20250108	123400	320466500	16910	16910	16910	16910	0
444	20250108	123300	320466500	16910	16910	16910	16910	0
445	20250108	123200	320466500	16910	16910	16910	16910	792
446	20250108	123100	307073780	16910	16910	16910	16910	13
447	20250108	123000	306853950	16910	16910	16910	16910	0
448	20250108	122900	306853950	16910	16910	16910	16910	12
449	20250108	122800	306651030	16910	16910	16910	16910	15
450	20250108	122700	306397380	16910	16910	16910	16910	25
451	20250108	122600	305974630	16910	16910	16910	16910	118
452	20250108	122500	303979250	16910	16910	16910	16910	0
453	20250108	122400	303979250	16910	16910	16910	16910	0
454	20250108	122300	303979250	16910	16910	16910	16910	0
455	20250108	122200	303979250	16910	16910	16910	16910	0
456	20250108	122100	303979250	16910	16910	16910	16910	0
457	20250108	122000	303979250	16910	16910	16910	16910	0
458	20250108	121900	303979250	16910	16910	16910	16910	0
459	20250108	121800	303979250	16910	16910	16910	16910	0
460	20250108	121700	303979250	16910	16910	16910	16910	0
461	20250108	121600	303979250	16910	16910	16910	16910	13
462	20250108	121500	303759420	16910	16910	16910	16910	0
463	20250108	121400	303759420	16910	16910	16910	16910	0
464	20250108	121300	303759420	16910	16910	16910	16910	0
465	20250108	121200	303759420	16910	16910	16910	16910	0
466	20250108	121100	303759420	16910	16910	16910	16910	0
467	20250108	121000	303759420	16910	16930	16930	16900	527
468	20250108	120900	294842380	16930	16930	16940	16930	104
469	20250108	120800	293080860	16930	16940	16940	16930	265
470	20250108	120700	288592410	16930	16930	16930	16930	0
471	20250108	120600	288592410	16930	16930	16930	16930	0
472	20250108	120500	288592410	16930	16930	16930	16930	0
473	20250108	120400	288592410	16930	16930	16930	16930	0
474	20250108	120300	288592410	16930	16930	16930	16930	0
475	20250108	120200	288592410	16930	16930	16930	16930	0
476	20250108	120100	288592410	16930	16930	16930	16930	0
477	20250108	120000	288592410	16930	16940	16940	16930	15
478	20250108	115900	288338440	16930	16930	16930	16930	1
479	20250108	115800	288321510	16910	16950	16950	16900	2138
480	20250108	115700	252120040	16940	16950	16950	16940	149
481	20250108	115600	249594890	16960	16960	16960	16960	0
482	20250108	115500	249594890	16960	16960	16960	16960	1
483	20250108	115400	249577930	16950	16950	16950	16950	0
484	20250108	115300	249577930	16950	16950	16950	16950	0
485	20250108	115200	249577930	16950	16950	16960	16950	3
486	20250108	115100	249527070	16960	16960	16960	16960	5
487	20250108	115000	249442270	16960	16950	16960	16950	39
488	20250108	114900	248781210	16940	16940	16940	16940	0
489	20250108	114800	248781210	16940	16960	16960	16940	390
490	20250108	114700	242170990	16950	16950	16950	16950	771
491	20250108	114600	229102540	16960	16960	16960	16960	0
492	20250108	114500	229102540	16960	16960	16960	16960	65
493	20250108	114400	228000140	16960	16960	16960	16960	0
494	20250108	114300	228000140	16960	16960	16960	16960	1
495	20250108	114200	227983180	16950	16950	16950	16950	0
496	20250108	114100	227983180	16950	16960	16960	16950	140
497	20250108	114000	225610170	16960	16960	16960	16950	183
498	20250108	113900	222506860	16970	16970	16970	16970	0
499	20250108	113800	222506860	16970	16970	16970	16970	1
500	20250108	113700	222489890	16970	16970	16970	16970	0
501	20250108	113600	222489890	16970	16970	16970	16970	1
502	20250108	113500	222472920	16970	16970	16970	16970	0
503	20250108	113400	222472920	16970	16970	16970	16970	1
504	20250108	113300	222455950	16960	16970	16970	16960	17
505	20250108	113200	222167530	16950	16950	16950	16950	0
506	20250108	113100	222167530	16950	16960	16960	16950	66
507	20250108	113000	221048530	16970	16970	16970	16970	0
508	20250108	112900	221048530	16970	16970	16970	16970	1
509	20250108	112800	221031560	16970	16970	16970	16970	0
510	20250108	112700	221031560	16970	16970	16970	16970	0
511	20250108	112600	221031560	16970	16970	16970	16970	1
512	20250108	112500	221014590	16970	16970	16970	16970	0
513	20250108	112400	221014590	16970	16970	16970	16970	1
514	20250108	112300	220997620	16970	16970	16970	16970	0
515	20250108	112200	220997620	16970	16970	16970	16970	1
516	20250108	112100	220980650	16960	16960	16960	16960	0
517	20250108	112000	220980650	16960	16960	16960	16960	35
518	20250108	111900	220387050	16960	16960	16960	16960	3
519	20250108	111800	220336170	16950	16960	16960	16950	340
520	20250108	111700	214572850	16960	16970	16970	16960	2
521	20250108	111600	214538920	16970	16970	16970	16970	0
522	20250108	111500	214538920	16970	16970	16970	16970	1
523	20250108	111400	214521950	16970	16970	16970	16970	0
524	20250108	111300	214521950	16970	16970	16970	16970	0
525	20250108	111200	214521950	16970	16970	16970	16970	1
526	20250108	111100	214504980	16970	16970	16970	16970	0
527	20250108	111000	214504980	16970	16970	16970	16970	1
528	20250108	110900	214488010	16960	16960	16960	16960	0
529	20250108	110800	214488010	16960	16970	16970	16960	3
530	20250108	110700	214437120	16970	16970	16970	16970	0
531	20250108	110600	214437120	16970	16970	16970	16970	2
532	20250108	110500	214403180	16960	16960	16960	16950	7
533	20250108	110400	214284480	16950	16950	16950	16950	0
534	20250108	110300	214284480	16950	16970	16970	16950	66
535	20250108	110200	213164580	16960	16960	16960	16960	0
536	20250108	110100	213164580	16960	16970	16970	16960	4
537	20250108	110000	213096730	16970	16970	16970	16970	2
538	20250108	105900	213062790	16970	16990	16990	16970	4
539	20250108	105800	212994870	16970	16990	16990	16970	30
540	20250108	105700	212485260	16990	17000	17000	16990	14
541	20250108	105600	212247390	17000	17000	17000	16990	7
542	20250108	105500	212128400	17000	17000	17000	17000	0
543	20250108	105400	212128400	17000	17000	17000	17000	1
544	20250108	105300	212111400	16990	16990	16990	16990	0
545	20250108	105200	212111400	16990	16990	16990	16990	0
546	20250108	105100	212111400	16990	17000	17000	16990	3
547	20250108	105000	212060410	17000	17000	17000	17000	1
548	20250108	104900	212043410	16990	17000	17010	16990	44
549	20250108	104800	211295510	16990	16990	17060	16980	31
550	20250108	104700	210768690	16970	16960	17060	16950	80
551	20250108	104600	209410440	16950	16950	16970	16950	7
552	20250108	104500	209291710	16940	16940	16940	16940	21
553	20250108	104400	208935970	16940	16940	16940	16940	1
554	20250108	104300	208919030	16930	16990	16990	16930	270
555	20250108	104200	204339900	17010	17000	17010	17000	15
556	20250108	104100	204084870	16980	16980	16980	16980	0
557	20250108	104000	204084870	16980	16980	16980	16980	7
558	20250108	103900	203966010	16970	16970	16970	16970	0
559	20250108	103800	203966010	16970	16970	17000	16970	210
560	20250108	103700	200399800	16970	16980	16980	16970	2
561	20250108	103600	200365850	16980	16980	16980	16980	0
562	20250108	103500	200365850	16980	16980	16980	16980	1
563	20250108	103400	200348870	16970	16980	16980	16970	22
564	20250108	103300	199975350	16970	16980	16980	16970	3
565	20250108	103200	199924420	16980	16980	16980	16980	1
566	20250108	103100	199907440	16970	16970	16970	16970	27
567	20250108	103000	199449250	16970	16970	16970	16970	1
568	20250108	102900	199432280	16960	16960	16960	16960	1
569	20250108	102800	199415320	16970	16970	16970	16970	2
570	20250108	102700	199381380	16970	16970	16970	16970	0
571	20250108	102600	199381380	16970	16970	16970	16970	1
572	20250108	102500	199364410	16970	16970	16970	16970	1
573	20250108	102400	199347440	16950	16950	16950	16950	0
574	20250108	102300	199347440	16950	16950	16950	16950	0
575	20250108	102200	199347440	16950	16960	16960	16950	26
576	20250108	102100	198906730	16930	16930	16930	16930	0
577	20250108	102000	198906730	16930	16930	16930	16930	0
578	20250108	101900	198906730	16930	16930	16930	16930	0
579	20250108	101800	198906730	16930	16950	16950	16930	24
580	20250108	101700	198499990	16930	16930	16930	16930	0
581	20250108	101600	198499990	16930	16950	16950	16920	141
582	20250108	101500	196110870	16930	16930	16930	16930	0
583	20250108	101400	196110870	16930	16930	16930	16930	0
584	20250108	101300	196110870	16930	16930	16930	16930	0
585	20250108	101200	196110870	16930	16930	16930	16930	0
586	20250108	101100	196110870	16930	16920	16930	16920	2
587	20250108	101000	196077020	16930	16930	16930	16930	0
588	20250108	100900	196077020	16930	16930	16930	16930	2
589	20250108	100800	196043160	16920	16910	16920	16900	94
590	20250108	100700	194453820	16910	16910	16910	16910	0
591	20250108	100600	194453820	16910	16910	16910	16910	0
592	20250108	100500	194453820	16910	16930	16930	16910	2
593	20250108	100400	194419980	16910	16900	16920	16900	233
594	20250108	100300	190481440	16900	16900	16900	16900	1
595	20250108	100200	190464540	16900	16900	16900	16900	2
596	20250108	100100	190430740	16890	16900	16900	16890	64
597	20250108	100000	189349360	16900	16900	16900	16900	2
598	20250108	095900	189315560	16900	16900	16900	16900	10
599	20250108	095800	189146560	16900	16900	16900	16900	78
600	20250108	095700	187828360	16890	16890	16890	16890	0
601	20250108	095600	187828360	16890	16890	16890	16890	0
602	20250108	095500	187828360	16890	16900	16900	16890	206
603	20250108	095400	184348210	16900	16900	16900	16900	228
604	20250108	095300	180495010	16900	16900	16900	16900	0
605	20250108	095200	180495010	16900	16900	16900	16900	23
606	20250108	095100	180106310	16900	16900	16900	16890	231
607	20250108	095000	176202510	16900	16920	16920	16900	430
608	20250108	094900	168934660	16920	16920	16920	16920	0
609	20250108	094800	168934660	16920	16920	16920	16920	25
610	20250108	094700	168511660	16910	16910	16910	16910	0
611	20250108	094600	168511660	16910	16910	16910	16910	0
612	20250108	094500	168511660	16910	16910	16910	16910	0
613	20250108	094400	168511660	16910	16910	16910	16910	1
614	20250108	094300	168494750	16920	16910	16920	16910	84
615	20250108	094200	167074240	16910	16910	16910	16910	48
616	20250108	094100	166262560	16910	16910	16910	16910	0
617	20250108	094000	166262560	16910	16930	16930	16910	2
618	20250108	093900	166228720	16910	16910	16910	16910	1
619	20250108	093800	166211810	16910	16910	16910	16910	0
620	20250108	093700	166211810	16910	16930	16930	16910	111
621	20250108	093600	164332720	16910	16910	16910	16910	0
622	20250108	093500	164332720	16910	16910	16910	16910	0
623	20250108	093400	164332720	16910	16920	16920	16910	173
624	20250108	093300	161406890	16910	16910	16910	16910	23
625	20250108	093200	161017960	16910	16920	16920	16900	265
626	20250108	093100	156536700	16920	16920	16920	16900	237
627	20250108	093000	152529040	16910	16920	16940	16910	363
628	20250108	092900	146390150	16920	16920	16920	16910	180
629	20250108	092800	143344600	16920	16950	16950	16920	188
630	20250108	092700	140161540	16950	16970	16970	16950	65
631	20250108	092600	139058750	16970	16980	16980	16970	87
632	20250108	092500	137581630	16980	16980	16980	16980	0
633	20250108	092400	137581630	16980	16990	16990	16980	2
634	20250108	092300	137547660	16980	16980	16980	16980	0
635	20250108	092200	137547660	16980	16980	16980	16980	99
636	20250108	092100	135866640	16950	16950	16950	16950	101
637	20250108	092000	134154690	16920	16980	16980	16910	596
638	20250108	091900	124053600	16980	16980	16980	16980	1
639	20250108	091800	124036620	16980	16990	17040	16980	246
640	20250108	091700	119852510	16990	17050	17100	16990	497
641	20250108	091600	111381380	17030	17030	17030	17030	93
642	20250108	091500	109797590	16970	16970	16970	16970	0
643	20250108	091400	109797590	16970	16960	17050	16960	108
644	20250108	091300	107964980	16950	16940	17050	16940	119
645	20250108	091200	105947720	16930	16960	16960	16930	661
646	20250108	091100	94740190	16910	16860	16910	16850	262
647	20250108	091000	90313530	16860	16910	16910	16860	719
648	20250108	090900	78164670	16910	16900	16910	16900	14
649	20250108	090800	77927970	16910	16930	16930	16900	839
650	20250108	090700	63739680	16930	16930	16930	16930	2
651	20250108	090600	63705820	16910	16950	16950	16900	1094
652	20250108	090500	45190060	16950	16950	16950	16950	38
653	20250108	090400	44545960	16950	16990	16990	16950	105
654	20250108	090300	42764170	17020	17040	17040	16950	1525
655	20250108	090200	16834470	17020	17010	17070	16990	485
656	20250108	090100	8585920	17050	17070	17100	17020	388
657	20250108	090000	1968240	17080	17200	17200	17080	115