KissMeData/065660/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	194500	273216350	19300	19300	19300	19300	481
3	20250108	194400	273216350	19300	19300	19300	19300	0
4	20250108	194300	273216350	19300	19300	19300	19300	0
5	20250108	194200	273216350	19300	19300	19300	19300	0
6	20250108	194100	273216350	19300	19300	19300	19300	0
7	20250108	194000	273216350	19300	19300	19300	19300	0
8	20250108	193900	273216350	19300	19300	19300	19300	0
9	20250108	193800	273216350	19300	19300	19300	19300	0
10	20250108	193700	273216350	19300	19300	19300	19300	0
11	20250108	193600	273216350	19300	19300	19300	19300	0
12	20250108	193500	273216350	19300	19300	19300	19300	0
13	20250108	193400	273216350	19300	19300	19300	19300	0
14	20250108	193300	273216350	19300	19300	19300	19300	0
15	20250108	193200	273216350	19300	19300	19300	19300	0
16	20250108	193100	273216350	19300	19300	19300	19300	0
17	20250108	193000	273216350	19300	19300	19300	19300	0
18	20250108	192900	273216350	19300	19300	19300	19300	0
19	20250108	192800	273216350	19300	19300	19300	19300	0
20	20250108	192700	273216350	19300	19300	19300	19300	0
21	20250108	192600	273216350	19300	19300	19300	19300	0
22	20250108	192500	273216350	19300	19300	19300	19300	0
23	20250108	192400	273216350	19300	19300	19300	19300	0
24	20250108	192300	273216350	19300	19300	19300	19300	0
25	20250108	192200	273216350	19300	19300	19300	19300	0
26	20250108	192100	273216350	19300	19300	19300	19300	0
27	20250108	192000	273216350	19300	19300	19300	19300	0
28	20250108	191900	273216350	19300	19300	19300	19300	0
29	20250108	191800	273216350	19300	19300	19300	19300	0
30	20250108	191700	273216350	19300	19300	19300	19300	0
31	20250108	191600	273216350	19300	19300	19300	19300	0
32	20250108	191500	273216350	19300	19300	19300	19300	481
33	20250108	191400	273216350	19300	19300	19300	19300	0
34	20250108	191300	273216350	19300	19300	19300	19300	0
35	20250108	191200	273216350	19300	19300	19300	19300	0
36	20250108	191100	273216350	19300	19300	19300	19300	0
37	20250108	191000	273216350	19300	19300	19300	19300	0
38	20250108	190900	273216350	19300	19300	19300	19300	0
39	20250108	190800	273216350	19300	19300	19300	19300	0
40	20250108	190700	273216350	19300	19300	19300	19300	0
41	20250108	190600	273216350	19300	19300	19300	19300	0
42	20250108	190500	273216350	19300	19300	19300	19300	0
43	20250108	190400	273216350	19300	19300	19300	19300	0
44	20250108	190300	273216350	19300	19300	19300	19300	0
45	20250108	190200	273216350	19300	19300	19300	19300	0
46	20250108	190100	273216350	19300	19300	19300	19300	0
47	20250108	190000	273216350	19300	19300	19300	19300	0
48	20250108	185900	273216350	19300	19300	19300	19300	0
49	20250108	185800	273216350	19300	19300	19300	19300	0
50	20250108	185700	273216350	19300	19300	19300	19300	0
51	20250108	185600	273216350	19300	19300	19300	19300	0
52	20250108	185500	273216350	19300	19300	19300	19300	0
53	20250108	185400	273216350	19300	19300	19300	19300	0
54	20250108	185300	273216350	19300	19300	19300	19300	0
55	20250108	185200	273216350	19300	19300	19300	19300	0
56	20250108	185100	273216350	19300	19300	19300	19300	0
57	20250108	185000	273216350	19300	19300	19300	19300	0
58	20250108	184900	273216350	19300	19300	19300	19300	0
59	20250108	184800	273216350	19300	19300	19300	19300	0
60	20250108	184700	273216350	19300	19300	19300	19300	0
61	20250108	184600	273216350	19300	19300	19300	19300	0
62	20250108	184500	273216350	19300	19300	19300	19300	481
63	20250108	184400	273216350	19300	19300	19300	19300	0
64	20250108	184300	273216350	19300	19300	19300	19300	0
65	20250108	184200	273216350	19300	19300	19300	19300	0
66	20250108	184100	273216350	19300	19300	19300	19300	0
67	20250108	184000	273216350	19300	19300	19300	19300	0
68	20250108	183900	273216350	19300	19300	19300	19300	0
69	20250108	183800	273216350	19300	19300	19300	19300	0
70	20250108	183700	273216350	19300	19300	19300	19300	0
71	20250108	183600	273216350	19300	19300	19300	19300	0
72	20250108	183500	273216350	19300	19300	19300	19300	0
73	20250108	183400	273216350	19300	19300	19300	19300	0
74	20250108	183300	273216350	19300	19300	19300	19300	0
75	20250108	183200	273216350	19300	19300	19300	19300	0
76	20250108	183100	273216350	19300	19300	19300	19300	0
77	20250108	183000	273216350	19300	19300	19300	19300	0
78	20250108	182900	273216350	19300	19300	19300	19300	0
79	20250108	182800	273216350	19300	19300	19300	19300	0
80	20250108	182700	273216350	19300	19300	19300	19300	0
81	20250108	182600	273216350	19300	19300	19300	19300	0
82	20250108	182500	273216350	19300	19300	19300	19300	0
83	20250108	182400	273216350	19300	19300	19300	19300	0
84	20250108	182300	273216350	19300	19300	19300	19300	0
85	20250108	182200	273216350	19300	19300	19300	19300	0
86	20250108	182100	273216350	19300	19300	19300	19300	0
87	20250108	182000	273216350	19300	19300	19300	19300	0
88	20250108	181900	273216350	19300	19300	19300	19300	0
89	20250108	181800	273216350	19300	19300	19300	19300	0
90	20250108	181700	273216350	19300	19300	19300	19300	0
91	20250108	181600	273216350	19300	19300	19300	19300	0
92	20250108	181500	273216350	19300	19300	19300	19300	481
93	20250108	181400	273216350	19300	19300	19300	19300	0
94	20250108	181300	273216350	19300	19300	19300	19300	0
95	20250108	181200	273216350	19300	19300	19300	19300	0
96	20250108	181100	273216350	19300	19300	19300	19300	0
97	20250108	181000	273216350	19300	19300	19300	19300	0
98	20250108	180900	273216350	19300	19300	19300	19300	0
99	20250108	180800	273216350	19300	19300	19300	19300	0
100	20250108	180700	273216350	19300	19300	19300	19300	0
101	20250108	180600	273216350	19300	19300	19300	19300	0
102	20250108	180500	273216350	19300	19300	19300	19300	0
103	20250108	180400	273216350	19300	19300	19300	19300	0
104	20250108	180300	273216350	19300	19300	19300	19300	0
105	20250108	180200	273216350	19300	19300	19300	19300	0
106	20250108	180100	273216350	19300	19300	19300	19300	0
107	20250108	180000	273216350	19300	19300	19300	19300	0
108	20250108	175900	273216350	19300	19300	19300	19300	0
109	20250108	175800	273216350	19300	19300	19300	19300	0
110	20250108	175700	273216350	19300	19300	19300	19300	0
111	20250108	175600	273216350	19300	19300	19300	19300	0
112	20250108	175500	273216350	19300	19300	19300	19300	0
113	20250108	175400	273216350	19300	19300	19300	19300	0
114	20250108	175300	273216350	19300	19300	19300	19300	0
115	20250108	175200	273216350	19300	19300	19300	19300	0
116	20250108	175100	273216350	19300	19300	19300	19300	0
117	20250108	175000	273216350	19300	19300	19300	19300	0
118	20250108	174900	273216350	19300	19300	19300	19300	0
119	20250108	174800	273216350	19300	19300	19300	19300	0
120	20250108	174700	273216350	19300	19300	19300	19300	0
121	20250108	174600	273216350	19300	19300	19300	19300	0
122	20250108	174500	273216350	19300	19300	19300	19300	481
123	20250108	174400	273216350	19300	19300	19300	19300	0
124	20250108	174300	273216350	19300	19300	19300	19300	0
125	20250108	174200	273216350	19300	19300	19300	19300	0
126	20250108	174100	273216350	19300	19300	19300	19300	0
127	20250108	174000	273216350	19300	19300	19300	19300	0
128	20250108	173900	273216350	19300	19300	19300	19300	0
129	20250108	173800	273216350	19300	19300	19300	19300	0
130	20250108	173700	273216350	19300	19300	19300	19300	0
131	20250108	173600	273216350	19300	19300	19300	19300	0
132	20250108	173500	273216350	19300	19300	19300	19300	0
133	20250108	173400	273216350	19300	19300	19300	19300	0
134	20250108	173300	273216350	19300	19300	19300	19300	0
135	20250108	173200	273216350	19300	19300	19300	19300	0
136	20250108	173100	273216350	19300	19300	19300	19300	0
137	20250108	173000	273216350	19300	19300	19300	19300	0
138	20250108	172900	273216350	19300	19300	19300	19300	0
139	20250108	172800	273216350	19300	19300	19300	19300	0
140	20250108	172700	273216350	19300	19300	19300	19300	0
141	20250108	172600	273216350	19300	19300	19300	19300	0
142	20250108	172500	273216350	19300	19300	19300	19300	0
143	20250108	172400	273216350	19300	19300	19300	19300	0
144	20250108	172300	273216350	19300	19300	19300	19300	0
145	20250108	172200	273216350	19300	19300	19300	19300	0
146	20250108	172100	273216350	19300	19300	19300	19300	0
147	20250108	172000	273216350	19300	19300	19300	19300	0
148	20250108	171900	273216350	19300	19300	19300	19300	0
149	20250108	171800	273216350	19300	19300	19300	19300	0
150	20250108	171700	273216350	19300	19300	19300	19300	0
151	20250108	171600	273216350	19300	19300	19300	19300	0
152	20250108	171500	273216350	19300	19300	19300	19300	481
153	20250108	171400	273216350	19300	19300	19300	19300	0
154	20250108	171300	273216350	19300	19300	19300	19300	0
155	20250108	171200	273216350	19300	19300	19300	19300	0
156	20250108	171100	273216350	19300	19300	19300	19300	0
157	20250108	171000	273216350	19300	19300	19300	19300	0
158	20250108	170900	273216350	19300	19300	19300	19300	0
159	20250108	170800	273216350	19300	19300	19300	19300	0
160	20250108	170700	273216350	19300	19300	19300	19300	0
161	20250108	170600	273216350	19300	19300	19300	19300	0
162	20250108	170500	273216350	19300	19300	19300	19300	0
163	20250108	170400	273216350	19300	19300	19300	19300	0
164	20250108	170300	273216350	19300	19300	19300	19300	0
165	20250108	170200	273216350	19300	19300	19300	19300	0
166	20250108	170100	273216350	19300	19300	19300	19300	0
167	20250108	170000	273216350	19300	19300	19300	19300	0
168	20250108	165900	273216350	19300	19300	19300	19300	0
169	20250108	165800	273216350	19300	19300	19300	19300	0
170	20250108	165700	273216350	19300	19300	19300	19300	0
171	20250108	165600	273216350	19300	19300	19300	19300	0
172	20250108	165500	273216350	19300	19300	19300	19300	0
173	20250108	165400	273216350	19300	19300	19300	19300	0
174	20250108	165300	273216350	19300	19300	19300	19300	0
175	20250108	165200	273216350	19300	19300	19300	19300	0
176	20250108	165100	273216350	19300	19300	19300	19300	0
177	20250108	165000	273216350	19300	19300	19300	19300	0
178	20250108	164900	273216350	19300	19300	19300	19300	0
179	20250108	164800	273216350	19300	19300	19300	19300	0
180	20250108	164700	273216350	19300	19300	19300	19300	0
181	20250108	164600	273216350	19300	19300	19300	19300	0
182	20250108	164500	273216350	19300	19300	19300	19300	481
183	20250108	164400	273216350	19300	19300	19300	19300	0
184	20250108	164300	273216350	19300	19300	19300	19300	0
185	20250108	164200	273216350	19300	19300	19300	19300	0
186	20250108	164100	273216350	19300	19300	19300	19300	0
187	20250108	164000	273216350	19300	19300	19300	19300	0
188	20250108	163900	273216350	19300	19300	19300	19300	0
189	20250108	163800	273216350	19300	19300	19300	19300	0
190	20250108	163700	273216350	19300	19300	19300	19300	0
191	20250108	163600	273216350	19300	19300	19300	19300	0
192	20250108	163500	273216350	19300	19300	19300	19300	0
193	20250108	163400	273216350	19300	19300	19300	19300	0
194	20250108	163300	273216350	19300	19300	19300	19300	0
195	20250108	163200	273216350	19300	19300	19300	19300	0
196	20250108	163100	273216350	19300	19300	19300	19300	0
197	20250108	163000	273216350	19300	19300	19300	19300	0
198	20250108	162900	273216350	19300	19300	19300	19300	0
199	20250108	162800	273216350	19300	19300	19300	19300	0
200	20250108	162700	273216350	19300	19300	19300	19300	0
201	20250108	162600	273216350	19300	19300	19300	19300	0
202	20250108	162500	273216350	19300	19300	19300	19300	0
203	20250108	162400	273216350	19300	19300	19300	19300	0
204	20250108	162300	273216350	19300	19300	19300	19300	0
205	20250108	162200	273216350	19300	19300	19300	19300	0
206	20250108	162100	273216350	19300	19300	19300	19300	0
207	20250108	162000	273216350	19300	19300	19300	19300	0
208	20250108	161900	273216350	19300	19300	19300	19300	0
209	20250108	161800	273216350	19300	19300	19300	19300	0
210	20250108	161700	273216350	19300	19300	19300	19300	0
211	20250108	161600	273216350	19300	19300	19300	19300	0
212	20250108	161500	273216350	19300	19300	19300	19300	481
213	20250108	161400	273216350	19300	19300	19300	19300	0
214	20250108	161300	273216350	19300	19300	19300	19300	0
215	20250108	161200	273216350	19300	19300	19300	19300	0
216	20250108	161100	273216350	19300	19300	19300	19300	0
217	20250108	161000	273216350	19300	19300	19300	19300	0
218	20250108	160900	273216350	19300	19300	19300	19300	0
219	20250108	160800	273216350	19300	19300	19300	19300	0
220	20250108	160700	273216350	19300	19300	19300	19300	0
221	20250108	160600	273216350	19300	19300	19300	19300	0
222	20250108	160500	273216350	19300	19300	19300	19300	0
223	20250108	160400	273216350	19300	19300	19300	19300	0
224	20250108	160300	273216350	19300	19300	19300	19300	0
225	20250108	160200	273216350	19300	19300	19300	19300	0
226	20250108	160100	273216350	19300	19300	19300	19300	0
227	20250108	160000	273216350	19300	19300	19300	19300	0
228	20250108	155900	273216350	19300	19300	19300	19300	0
229	20250108	155800	273216350	19300	19300	19300	19300	0
230	20250108	155700	273216350	19300	19300	19300	19300	0
231	20250108	155600	273216350	19300	19300	19300	19300	0
232	20250108	155500	273216350	19300	19300	19300	19300	0
233	20250108	155400	273216350	19300	19300	19300	19300	0
234	20250108	155300	273216350	19300	19300	19300	19300	0
235	20250108	155200	273216350	19300	19300	19300	19300	0
236	20250108	155100	273216350	19300	19300	19300	19300	0
237	20250108	155000	273216350	19300	19300	19300	19300	0
238	20250108	154900	273216350	19300	19300	19300	19300	0
239	20250108	154800	273216350	19300	19300	19300	19300	0
240	20250108	154700	273216350	19300	19300	19300	19300	0
241	20250108	154600	273216350	19300	19300	19300	19300	0
242	20250108	154500	273216350	19300	19300	19300	19300	481
243	20250108	154400	273216350	19300	19300	19300	19300	0
244	20250108	154300	273216350	19300	19300	19300	19300	0
245	20250108	154200	273216350	19300	19300	19300	19300	0
246	20250108	154100	273216350	19300	19300	19300	19300	0
247	20250108	154000	273216350	19300	19300	19300	19300	0
248	20250108	153900	273216350	19300	19300	19300	19300	0
249	20250108	153800	273216350	19300	19300	19300	19300	0
250	20250108	153700	273216350	19300	19300	19300	19300	0
251	20250108	153600	273216350	19300	19300	19300	19300	0
252	20250108	153500	273216350	19300	19300	19300	19300	0
253	20250108	153400	273216350	19300	19300	19300	19300	0
254	20250108	153300	273216350	19300	19300	19300	19300	0
255	20250108	153200	273216350	19300	19300	19300	19300	0
256	20250108	153100	273216350	19300	19300	19300	19300	0
257	20250108	153000	273216350	19300	19300	19300	19300	481
258	20250108	152900	263933050	19250	19250	19250	19250	0
259	20250108	152800	263933050	19250	19250	19250	19250	0
260	20250108	152700	263933050	19250	19250	19250	19250	0
261	20250108	152600	263933050	19250	19250	19250	19250	0
262	20250108	152500	263933050	19250	19250	19250	19250	0
263	20250108	152400	263933050	19250	19250	19250	19250	0
264	20250108	152300	263933050	19250	19250	19250	19250	0
265	20250108	152200	263933050	19250	19250	19250	19250	0
266	20250108	152100	263933050	19250	19250	19250	19250	0
267	20250108	152000	263933050	19250	19250	19250	19250	0
268	20250108	151900	263933050	19250	19240	19280	19240	89
269	20250108	151800	262220020	19250	19250	19250	19250	100
270	20250108	151700	260295020	19160	19140	19160	19140	66
271	20250108	151600	259031060	19130	19130	19130	19130	9
272	20250108	151500	258858890	19130	19170	19170	19130	296
273	20250108	151400	253190540	19180	19180	19180	19180	110
274	20250108	151300	251080740	19180	19200	19200	19180	128
275	20250108	151200	248623790	19210	19210	19210	19210	0
276	20250108	151100	248623790	19210	19210	19210	19210	71
277	20250108	151000	247259880	19210	19290	19290	19210	109
278	20250108	150900	245162650	19290	19260	19290	19260	20
279	20250108	150800	244776910	19300	19300	19300	19300	19
280	20250108	150700	244410210	19300	19300	19300	19300	174
281	20250108	150600	241052010	19250	19250	19250	19250	8
282	20250108	150500	240898010	19320	19320	19320	19320	0
283	20250108	150400	240898010	19320	19320	19320	19320	1
284	20250108	150300	240878690	19250	19250	19250	19250	100
285	20250108	150200	238953690	19320	19260	19320	19250	21
286	20250108	150100	238549350	19330	19330	19330	19330	52
287	20250108	150000	237544190	19330	19330	19330	19330	5
288	20250108	145900	237447540	19270	19270	19270	19270	6
289	20250108	145800	237331920	19290	19330	19330	19290	30
290	20250108	145700	236753180	19330	19330	19330	19330	0
291	20250108	145600	236753180	19330	19330	19330	19330	0
292	20250108	145500	236753180	19330	19330	19330	19330	0
293	20250108	145400	236753180	19330	19330	19330	19330	0
294	20250108	145300	236753180	19330	19330	19330	19330	0
295	20250108	145200	236753180	19330	19330	19330	19330	0
296	20250108	145100	236753180	19330	19330	19330	19330	0
297	20250108	145000	236753180	19330	19330	19330	19330	0
298	20250108	144900	236753180	19330	19330	19330	19330	50
299	20250108	144800	235786680	19330	19330	19330	19330	6
300	20250108	144700	235670700	19330	19330	19330	19330	0
301	20250108	144600	235670700	19330	19330	19330	19330	0
302	20250108	144500	235670700	19330	19330	19330	19330	0
303	20250108	144400	235670700	19330	19330	19330	19330	0
304	20250108	144300	235670700	19330	19330	19330	19330	1
305	20250108	144200	235651370	19290	19290	19290	19290	0
306	20250108	144100	235651370	19290	19290	19290	19290	0
307	20250108	144000	235651370	19290	19300	19300	19290	3
308	20250108	143900	235593490	19300	19310	19310	19300	4
309	20250108	143800	235516260	19330	19330	19330	19330	0
310	20250108	143700	235516260	19330	19330	19330	19330	1
311	20250108	143600	235496930	19330	19330	19330	19330	0
312	20250108	143500	235496930	19330	19330	19330	19330	1
313	20250108	143400	235477600	19290	19290	19290	19290	13
314	20250108	143300	235226830	19290	19290	19290	19290	5
315	20250108	143200	235130380	19310	19310	19310	19310	0
316	20250108	143100	235130380	19310	19310	19310	19310	0
317	20250108	143000	235130380	19310	19310	19310	19310	0
318	20250108	142900	235130380	19310	19310	19310	19310	0
319	20250108	142800	235130380	19310	19310	19310	19310	0
320	20250108	142700	235130380	19310	19310	19310	19310	24
321	20250108	142600	234666940	19310	19310	19310	19310	0
322	20250108	142500	234666940	19310	19310	19310	19310	2
323	20250108	142400	234628320	19270	19300	19300	19270	104
324	20250108	142300	232623940	19300	19300	19300	19300	0
325	20250108	142200	232623940	19300	19300	19300	19300	0
326	20250108	142100	232623940	19300	19300	19300	19300	0
327	20250108	142000	232623940	19300	19300	19300	19300	0
328	20250108	141900	232623940	19300	19300	19300	19300	0
329	20250108	141800	232623940	19300	19300	19300	19300	0
330	20250108	141700	232623940	19300	19340	19340	19300	79
331	20250108	141600	231099200	19330	19330	19330	19330	0
332	20250108	141500	231099200	19330	19330	19330	19330	0
333	20250108	141400	231099200	19330	19330	19330	19330	0
334	20250108	141300	231099200	19330	19310	19330	19310	122
335	20250108	141200	228741380	19340	19340	19340	19340	0
336	20250108	141100	228741380	19340	19340	19340	19340	2
337	20250108	141000	228702700	19350	19350	19350	19350	0
338	20250108	140900	228702700	19350	19350	19350	19350	0
339	20250108	140800	228702700	19350	19350	19350	19350	0
340	20250108	140700	228702700	19350	19350	19350	19350	0
341	20250108	140600	228702700	19350	19430	19430	19350	54
342	20250108	140500	227657720	19350	19350	19350	19350	0
343	20250108	140400	227657720	19350	19410	19430	19350	106
344	20250108	140300	225599420	19430	19430	19430	19430	0
345	20250108	140200	225599420	19430	19430	19430	19430	0
346	20250108	140100	225599420	19430	19300	19450	19300	1325
347	20250108	140000	199939690	19290	19270	19290	19270	50
348	20250108	135900	198975440	19270	19270	19270	19270	0
349	20250108	135800	198975440	19270	19270	19270	19270	0
350	20250108	135700	198975440	19270	19270	19270	19270	0
351	20250108	135600	198975440	19270	19240	19270	19240	232
352	20250108	135500	194508180	19240	19240	19240	19240	28
353	20250108	135400	193969460	19250	19250	19250	19250	32
354	20250108	135300	193353460	19250	19250	19250	19250	52
355	20250108	135200	192352460	19200	19200	19200	19200	0
356	20250108	135100	192352460	19200	19200	19200	19200	0
357	20250108	135000	192352460	19200	19200	19200	19200	0
358	20250108	134900	192352460	19200	19200	19200	19200	3
359	20250108	134800	192294860	19200	19200	19200	19200	1
360	20250108	134700	192275660	19180	19210	19210	19180	88
361	20250108	134600	190586580	19210	19210	19210	19210	15
362	20250108	134500	190298430	19200	19230	19230	19200	220
363	20250108	134400	186073790	19230	19230	19230	19230	50
364	20250108	134300	185112290	19250	19250	19250	19250	6
365	20250108	134200	184996790	19250	19250	19250	19250	0
366	20250108	134100	184996790	19250	19250	19250	19250	0
367	20250108	134000	184996790	19250	19260	19260	19250	28
368	20250108	133900	184457780	19260	19260	19260	19260	0
369	20250108	133800	184457780	19260	19260	19260	19260	0
370	20250108	133700	184457780	19260	19260	19260	19260	0
371	20250108	133600	184457780	19260	19260	19260	19260	32
372	20250108	133500	183841460	19250	19250	19250	19250	0
373	20250108	133400	183841460	19250	19250	19250	19250	0
374	20250108	133300	183841460	19250	19250	19250	19250	0
375	20250108	133200	183841460	19250	19250	19250	19250	50
376	20250108	133100	182878960	19250	19250	19250	19250	0
377	20250108	133000	182878960	19250	19250	19250	19250	0
378	20250108	132900	182878960	19250	19250	19250	19250	0
379	20250108	132800	182878960	19250	19250	19250	19250	5
380	20250108	132700	182782710	19250	19250	19250	19250	0
381	20250108	132600	182782710	19250	19250	19250	19250	0
382	20250108	132500	182782710	19250	19250	19250	19250	1
383	20250108	132400	182763460	19250	19250	19250	19250	0
384	20250108	132300	182763460	19250	19250	19250	19250	0
385	20250108	132200	182763460	19250	19250	19250	19250	1
386	20250108	132100	182744210	19250	19250	19250	19250	0
387	20250108	132000	182744210	19250	19250	19250	19250	0
388	20250108	131900	182744210	19250	19260	19260	19250	67
389	20250108	131800	181454280	19250	19250	19250	19250	1
390	20250108	131700	181435030	19250	19250	19250	19250	0
391	20250108	131600	181435030	19250	19250	19250	19250	1
392	20250108	131500	181415780	19250	19250	19250	19250	20
393	20250108	131400	181030780	19210	19210	19210	19210	0
394	20250108	131300	181030780	19210	19210	19210	19210	0
395	20250108	131200	181030780	19210	19210	19210	19210	4
396	20250108	131100	180953940	19250	19250	19250	19250	0
397	20250108	131000	180953940	19250	19250	19250	19250	5
398	20250108	130900	180857690	19250	19250	19250	19250	0
399	20250108	130800	180857690	19250	19250	19250	19250	2
400	20250108	130700	180819190	19250	19250	19250	19250	33
401	20250108	130600	180183940	19250	19250	19250	19250	0
402	20250108	130500	180183940	19250	19250	19250	19250	0
403	20250108	130400	180183940	19250	19250	19250	19250	24
404	20250108	130300	179721940	19250	19250	19250	19250	0
405	20250108	130200	179721940	19250	19250	19250	19250	0
406	20250108	130100	179721940	19250	19250	19250	19250	0
407	20250108	130000	179721940	19250	19250	19250	19250	0
408	20250108	125900	179721940	19250	19240	19250	19210	156
409	20250108	125800	176722590	19250	19250	19250	19250	0
410	20250108	125700	176722590	19250	19250	19250	19250	70
411	20250108	125600	175375090	19250	19250	19250	19250	0
412	20250108	125500	175375090	19250	19250	19250	19250	25
413	20250108	125400	174893840	19250	19250	19250	19250	36
414	20250108	125300	174200840	19250	19250	19250	19250	16
415	20250108	125200	173892840	19240	19240	19240	19240	9
416	20250108	125100	173719680	19250	19250	19250	19250	21
417	20250108	125000	173315430	19210	19210	19210	19210	0
418	20250108	124900	173315430	19210	19210	19210	19210	0
419	20250108	124800	173315430	19210	19210	19210	19210	0
420	20250108	124700	173315430	19210	19210	19210	19210	3
421	20250108	124600	173257800	19200	19200	19200	19200	0
422	20250108	124500	173257800	19200	19200	19200	19200	60
423	20250108	124400	172105800	19170	19170	19170	19170	0
424	20250108	124300	172105800	19170	19170	19170	19170	0
425	20250108	124200	172105800	19170	19170	19170	19170	0
426	20250108	124100	172105800	19170	19160	19170	19160	101
427	20250108	124000	170169920	19150	19150	19150	19150	100
428	20250108	123900	168254920	19150	19150	19150	19150	0
429	20250108	123800	168254920	19150	19150	19150	19150	1
430	20250108	123700	168235770	19130	19130	19130	19130	0
431	20250108	123600	168235770	19130	19130	19130	19130	44
432	20250108	123500	167394050	19150	19150	19150	19150	0
433	20250108	123400	167394050	19150	19160	19160	19150	245
434	20250108	123300	162701460	19200	19200	19200	19200	0
435	20250108	123200	162701460	19200	19200	19200	19200	30
436	20250108	123100	162125460	19200	19200	19200	19200	0
437	20250108	123000	162125460	19200	19200	19200	19200	0
438	20250108	122900	162125460	19200	19200	19200	19200	0
439	20250108	122800	162125460	19200	19200	19200	19200	0
440	20250108	122700	162125460	19200	19200	19200	19200	1
441	20250108	122600	162106260	19160	19160	19160	19160	0
442	20250108	122500	162106260	19160	19160	19160	19160	0
443	20250108	122400	162106260	19160	19160	19160	19160	0
444	20250108	122300	162106260	19160	19170	19170	19160	115
445	20250108	122200	159902710	19180	19190	19190	19180	40
446	20250108	122100	159135320	19200	19200	19200	19200	0
447	20250108	122000	159135320	19200	19200	19200	19200	87
448	20250108	121900	157464920	19200	19200	19200	19200	0
449	20250108	121800	157464920	19200	19200	19200	19200	21
450	20250108	121700	157061720	19200	19210	19210	19200	21
451	20250108	121600	156658370	19200	19200	19200	19200	31
452	20250108	121500	156063170	19200	19200	19200	19200	4
453	20250108	121400	155986370	19180	19180	19180	19180	0
454	20250108	121300	155986370	19180	19190	19200	19180	159
455	20250108	121200	152936380	19190	19200	19200	19190	45
456	20250108	121100	152072570	19190	19190	19190	19190	0
457	20250108	121000	152072570	19190	19200	19200	19190	40
458	20250108	120900	151304830	19180	19210	19210	19180	20
459	20250108	120800	150920690	19190	19190	19190	19190	33
460	20250108	120700	150287420	19190	19190	19190	19190	21
461	20250108	120600	149884430	19190	19190	19190	19190	11
462	20250108	120500	149673340	19190	19190	19190	19190	17
463	20250108	120400	149347110	19190	19190	19190	19190	0
464	20250108	120300	149347110	19190	19180	19190	19180	76
465	20250108	120200	147888930	19200	19230	19230	19190	274
466	20250108	120100	142627160	19260	19260	19260	19260	0
467	20250108	120000	142627160	19260	19260	19260	19260	0
468	20250108	115900	142627160	19260	19260	19260	19260	0
469	20250108	115800	142627160	19260	19260	19260	19260	0
470	20250108	115700	142627160	19260	19260	19260	19260	0
471	20250108	115600	142627160	19260	19260	19260	19260	0
472	20250108	115500	142627160	19260	19260	19260	19260	0
473	20250108	115400	142627160	19260	19260	19260	19260	0
474	20250108	115300	142627160	19260	19230	19260	19230	337
475	20250108	115200	136137570	19230	19230	19230	19230	19
476	20250108	115100	135772200	19230	19230	19230	19230	14
477	20250108	115000	135502980	19170	19170	19170	19170	0
478	20250108	114900	135502980	19170	19170	19170	19170	0
479	20250108	114800	135502980	19170	19170	19170	19170	0
480	20250108	114700	135502980	19170	19170	19170	19170	0
481	20250108	114600	135502980	19170	19170	19170	19170	0
482	20250108	114500	135502980	19170	19170	19170	19170	4
483	20250108	114400	135426300	19180	19180	19180	19180	0
484	20250108	114300	135426300	19180	19180	19180	19180	0
485	20250108	114200	135426300	19180	19180	19180	19180	0
486	20250108	114100	135426300	19180	19180	19180	19180	18
487	20250108	114000	135081060	19190	19210	19210	19190	114
488	20250108	113900	132892360	19200	19200	19200	19200	0
489	20250108	113800	132892360	19200	19200	19200	19200	0
490	20250108	113700	132892360	19200	19230	19230	19200	50
491	20250108	113600	131932230	19230	19230	19230	19230	0
492	20250108	113500	131932230	19230	19240	19240	19230	64
493	20250108	113400	130701220	19250	19250	19250	19250	0
494	20250108	113300	130701220	19250	19250	19250	19250	0
495	20250108	113200	130701220	19250	19250	19250	19250	0
496	20250108	113100	130701220	19250	19260	19260	19250	122
497	20250108	113000	128352440	19260	19260	19260	19260	0
498	20250108	112900	128352440	19260	19260	19260	19260	0
499	20250108	112800	128352440	19260	19260	19260	19260	0
500	20250108	112700	128352440	19260	19260	19260	19260	0
501	20250108	112600	128352440	19260	19260	19260	19260	0
502	20250108	112500	128352440	19260	19310	19310	19260	2
503	20250108	112400	128313870	19270	19270	19270	19270	0
504	20250108	112300	128313870	19270	19270	19270	19270	0
505	20250108	112200	128313870	19270	19270	19270	19270	0
506	20250108	112100	128313870	19270	19270	19270	19270	0
507	20250108	112000	128313870	19270	19280	19280	19270	503
508	20250108	111900	118616130	19280	19280	19280	19280	0
509	20250108	111800	118616130	19280	19280	19280	19280	12
510	20250108	111700	118384770	19270	19250	19270	19250	119
511	20250108	111600	116092080	19250	19250	19250	19250	13
512	20250108	111500	115841830	19220	19220	19220	19220	0
513	20250108	111400	115841830	19220	19220	19220	19220	0
514	20250108	111300	115841830	19220	19220	19220	19220	5
515	20250108	111200	115745730	19230	19230	19230	19230	12
516	20250108	111100	115514970	19240	19250	19250	19240	165
517	20250108	111000	112339290	19280	19280	19280	19280	5
518	20250108	110900	112242890	19250	19250	19250	19250	35
519	20250108	110800	111569140	19250	19250	19250	19250	20
520	20250108	110700	111184140	19230	19230	19230	19230	0
521	20250108	110600	111184140	19230	19220	19230	19220	5
522	20250108	110500	111088000	19200	19200	19200	19200	36
523	20250108	110400	110396800	19200	19200	19200	19200	21
524	20250108	110300	109993600	19200	19200	19200	19200	48
525	20250108	110200	109072000	19200	19200	19200	19200	0
526	20250108	110100	109072000	19200	19200	19200	19200	0
527	20250108	110000	109072000	19200	19160	19200	19160	2
528	20250108	105900	109033640	19170	19170	19170	19170	1
529	20250108	105800	109014470	19170	19170	19170	19170	0
530	20250108	105700	109014470	19170	19170	19170	19170	0
531	20250108	105600	109014470	19170	19170	19170	19170	0
532	20250108	105500	109014470	19170	19170	19170	19170	0
533	20250108	105400	109014470	19170	19170	19170	19170	12
534	20250108	105300	108784430	19200	19200	19200	19200	0
535	20250108	105200	108784430	19200	19200	19200	19200	0
536	20250108	105100	108784430	19200	19200	19200	19200	0
537	20250108	105000	108784430	19200	19200	19200	19200	0
538	20250108	104900	108784430	19200	19200	19200	19200	156
539	20250108	104800	105789230	19320	19320	19320	19320	0
540	20250108	104700	105789230	19320	19320	19320	19320	0
541	20250108	104600	105789230	19320	19320	19320	19320	0
542	20250108	104500	105789230	19320	19310	19320	19310	49
543	20250108	104400	104842580	19260	19220	19260	19210	6
544	20250108	104300	104727250	19320	19320	19320	19320	0
545	20250108	104200	104727250	19320	19320	19320	19320	0
546	20250108	104100	104727250	19320	19320	19320	19320	0
547	20250108	104000	104727250	19320	19320	19320	19320	0
548	20250108	103900	104727250	19320	19260	19330	19260	402
549	20250108	103800	96965610	19210	19210	19210	19210	0
550	20250108	103700	96965610	19210	19210	19210	19210	0
551	20250108	103600	96965610	19210	19210	19210	19210	0
552	20250108	103500	96965610	19210	19210	19210	19210	10
553	20250108	103400	96773510	19200	19200	19200	19200	0
554	20250108	103300	96773510	19200	19180	19200	19180	233
555	20250108	103200	92302710	19130	19130	19130	19130	0
556	20250108	103100	92302710	19130	19130	19130	19130	0
557	20250108	103000	92302710	19130	19130	19130	19130	0
558	20250108	102900	92302710	19130	19130	19130	19130	0
559	20250108	102800	92302710	19130	19130	19130	19130	0
560	20250108	102700	92302710	19130	19130	19130	19130	0
561	20250108	102600	92302710	19130	19130	19130	19130	0
562	20250108	102500	92302710	19130	19130	19130	19130	0
563	20250108	102400	92302710	19130	19130	19130	19130	102
564	20250108	102300	90351450	19180	19180	19180	19180	0
565	20250108	102200	90351450	19180	19180	19180	19180	0
566	20250108	102100	90351450	19180	19180	19180	19180	0
567	20250108	102000	90351450	19180	19180	19180	19180	5
568	20250108	101900	90255550	19130	19130	19130	19130	0
569	20250108	101800	90255550	19130	19130	19130	19130	0
570	20250108	101700	90255550	19130	19180	19180	19130	6
571	20250108	101600	90140520	19180	19180	19180	19180	0
572	20250108	101500	90140520	19180	19180	19180	19180	0
573	20250108	101400	90140520	19180	19180	19180	19180	0
574	20250108	101300	90140520	19180	19180	19180	19180	1
575	20250108	101200	90121340	19170	19170	19170	19170	0
576	20250108	101100	90121340	19170	19170	19170	19170	50
577	20250108	101000	89162840	19090	19090	19090	19090	0
578	20250108	100900	89162840	19090	19090	19090	19090	0
579	20250108	100800	89162840	19090	19090	19090	19090	1
580	20250108	100700	89143750	19090	19090	19090	19080	81
581	20250108	100600	87598100	19110	19080	19110	19080	2
582	20250108	100500	87559910	19080	19050	19080	19050	92
583	20250108	100400	85806500	19050	19050	19050	19050	34
584	20250108	100300	85158800	19050	19040	19050	19040	79
585	20250108	100200	83654190	19040	19050	19050	19040	466
586	20250108	100100	74777860	19050	19050	19050	19050	0
587	20250108	100000	74777860	19050	19050	19050	19050	1
588	20250108	095900	74758810	19060	19060	19060	19060	101
589	20250108	095800	72833750	19070	19090	19090	19070	80
590	20250108	095700	71306970	19100	19100	19100	19100	0
591	20250108	095600	71306970	19100	19180	19180	19100	242
592	20250108	095500	66683540	19120	19120	19120	19120	0
593	20250108	095400	66683540	19120	19120	19120	19120	0
594	20250108	095300	66683540	19120	19120	19120	19120	0
595	20250108	095200	66683540	19120	19150	19200	19120	31
596	20250108	095100	66088470	19200	19120	19200	19120	60
597	20250108	095000	64936870	19200	19200	19200	19150	45
598	20250108	094900	64072970	19120	19120	19120	19120	0
599	20250108	094800	64072970	19120	19120	19120	19120	0
600	20250108	094700	64072970	19120	19120	19120	19120	0
601	20250108	094600	64072970	19120	19120	19120	19120	8
602	20250108	094500	63920010	19200	19200	19200	19200	0
603	20250108	094400	63920010	19200	19120	19200	19120	33
604	20250108	094300	63288130	19120	19120	19120	19120	5
605	20250108	094200	63192530	19180	19170	19180	19170	120
606	20250108	094100	60891040	19170	19170	19170	19170	0
607	20250108	094000	60891040	19170	19170	19170	19170	1
608	20250108	093900	60871870	19120	19120	19120	19120	0
609	20250108	093800	60871870	19120	19120	19120	19120	0
610	20250108	093700	60871870	19120	19120	19120	19120	74
611	20250108	093600	59456990	19110	19110	19110	19110	3
612	20250108	093500	59399660	19100	19100	19100	19100	23
613	20250108	093400	58960360	19100	19100	19100	19100	17
614	20250108	093300	58635660	19090	19090	19090	19090	0
615	20250108	093200	58635660	19090	19100	19100	19080	54
616	20250108	093100	57604990	19090	19090	19090	19080	60
617	20250108	093000	56459910	19100	19100	19100	19100	30
618	20250108	092900	55886910	19090	19090	19090	19090	0
619	20250108	092800	55886910	19090	19090	19090	19090	0
620	20250108	092700	55886910	19090	19090	19090	19090	10
621	20250108	092600	55696010	19090	19100	19100	19090	84
622	20250108	092500	54092100	19100	19100	19100	19090	41
623	20250108	092400	53309260	19090	19090	19090	19090	0
624	20250108	092300	53309260	19090	19090	19090	19090	1
625	20250108	092200	53290170	19060	19060	19060	19060	0
626	20250108	092100	53290170	19060	19060	19060	19060	12
627	20250108	092000	53061450	19080	19060	19100	19060	107
628	20250108	091900	51018230	19100	19100	19100	19100	0
629	20250108	091800	51018230	19100	19050	19100	19050	33
630	20250108	091700	50389330	19050	19120	19120	19010	208
631	20250108	091600	46428370	19080	19080	19080	19080	0
632	20250108	091500	46428370	19080	19120	19120	19080	50
633	20250108	091400	45473370	19100	19100	19100	19100	0
634	20250108	091300	45473370	19100	19100	19100	19100	33
635	20250108	091200	44843070	19150	19120	19150	19120	518
636	20250108	091100	34932900	19120	19020	19120	19010	162
637	20250108	091000	31842030	19130	19040	19130	19030	123
638	20250108	090900	29492610	19030	19030	19030	19030	103
639	20250108	090800	27532520	19020	19020	19020	19020	0
640	20250108	090700	27532520	19020	19020	19030	19020	94
641	20250108	090600	25744200	19020	19030	19030	19020	55
642	20250108	090500	24697600	19110	19010	19130	19010	20
643	20250108	090400	24315320	19010	19010	19040	19010	145
644	20250108	090300	21555820	19010	18950	19010	18740	472
645	20250108	090200	12643320	18940	18690	18940	18690	61
646	20250108	090100	11494230	18690	18870	18870	18650	609
647	20250108	090000	95000	19000	19000	19000	19000	5