KissMeData/284740/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	210400	356104720	19820	19820	19820	19820	282
3	20250117	210300	356104720	19820	19820	19820	19820	0
4	20250117	210200	356104720	19820	19820	19820	19820	0
5	20250117	210100	356104720	19820	19820	19820	19820	0
6	20250117	210000	356104720	19820	19820	19820	19820	0
7	20250117	205900	356104720	19820	19820	19820	19820	0
8	20250117	205800	356104720	19820	19820	19820	19820	0
9	20250117	205700	356104720	19820	19820	19820	19820	0
10	20250117	205600	356104720	19820	19820	19820	19820	0
11	20250117	205500	356104720	19820	19820	19820	19820	0
12	20250117	205400	356104720	19820	19820	19820	19820	0
13	20250117	205300	356104720	19820	19820	19820	19820	0
14	20250117	205200	356104720	19820	19820	19820	19820	0
15	20250117	205100	356104720	19820	19820	19820	19820	0
16	20250117	205000	356104720	19820	19820	19820	19820	0
17	20250117	204900	356104720	19820	19820	19820	19820	0
18	20250117	204800	356104720	19820	19820	19820	19820	0
19	20250117	204700	356104720	19820	19820	19820	19820	0
20	20250117	204600	356104720	19820	19820	19820	19820	0
21	20250117	204500	356104720	19820	19820	19820	19820	0
22	20250117	204400	356104720	19820	19820	19820	19820	0
23	20250117	204300	356104720	19820	19820	19820	19820	0
24	20250117	204200	356104720	19820	19820	19820	19820	0
25	20250117	204100	356104720	19820	19820	19820	19820	0
26	20250117	204000	356104720	19820	19820	19820	19820	0
27	20250117	203900	356104720	19820	19820	19820	19820	0
28	20250117	203800	356104720	19820	19820	19820	19820	0
29	20250117	203700	356104720	19820	19820	19820	19820	0
30	20250117	203600	356104720	19820	19820	19820	19820	0
31	20250117	203500	356104720	19820	19820	19820	19820	0
32	20250117	203400	356104720	19820	19820	19820	19820	282
33	20250117	203300	356104720	19820	19820	19820	19820	0
34	20250117	203200	356104720	19820	19820	19820	19820	0
35	20250117	203100	356104720	19820	19820	19820	19820	0
36	20250117	203000	356104720	19820	19820	19820	19820	0
37	20250117	202900	356104720	19820	19820	19820	19820	0
38	20250117	202800	356104720	19820	19820	19820	19820	0
39	20250117	202700	356104720	19820	19820	19820	19820	0
40	20250117	202600	356104720	19820	19820	19820	19820	0
41	20250117	202500	356104720	19820	19820	19820	19820	0
42	20250117	202400	356104720	19820	19820	19820	19820	0
43	20250117	202300	356104720	19820	19820	19820	19820	0
44	20250117	202200	356104720	19820	19820	19820	19820	0
45	20250117	202100	356104720	19820	19820	19820	19820	0
46	20250117	202000	356104720	19820	19820	19820	19820	0
47	20250117	201900	356104720	19820	19820	19820	19820	0
48	20250117	201800	356104720	19820	19820	19820	19820	0
49	20250117	201700	356104720	19820	19820	19820	19820	0
50	20250117	201600	356104720	19820	19820	19820	19820	0
51	20250117	201500	356104720	19820	19820	19820	19820	0
52	20250117	201400	356104720	19820	19820	19820	19820	0
53	20250117	201300	356104720	19820	19820	19820	19820	0
54	20250117	201200	356104720	19820	19820	19820	19820	0
55	20250117	201100	356104720	19820	19820	19820	19820	0
56	20250117	201000	356104720	19820	19820	19820	19820	0
57	20250117	200900	356104720	19820	19820	19820	19820	0
58	20250117	200800	356104720	19820	19820	19820	19820	0
59	20250117	200700	356104720	19820	19820	19820	19820	0
60	20250117	200600	356104720	19820	19820	19820	19820	0
61	20250117	200500	356104720	19820	19820	19820	19820	0
62	20250117	200400	356104720	19820	19820	19820	19820	282
63	20250117	200300	356104720	19820	19820	19820	19820	0
64	20250117	200200	356104720	19820	19820	19820	19820	0
65	20250117	200100	356104720	19820	19820	19820	19820	0
66	20250117	200000	356104720	19820	19820	19820	19820	0
67	20250117	195900	356104720	19820	19820	19820	19820	0
68	20250117	195800	356104720	19820	19820	19820	19820	0
69	20250117	195700	356104720	19820	19820	19820	19820	0
70	20250117	195600	356104720	19820	19820	19820	19820	0
71	20250117	195500	356104720	19820	19820	19820	19820	0
72	20250117	195400	356104720	19820	19820	19820	19820	0
73	20250117	195300	356104720	19820	19820	19820	19820	0
74	20250117	195200	356104720	19820	19820	19820	19820	0
75	20250117	195100	356104720	19820	19820	19820	19820	0
76	20250117	195000	356104720	19820	19820	19820	19820	0
77	20250117	194900	356104720	19820	19820	19820	19820	0
78	20250117	194800	356104720	19820	19820	19820	19820	0
79	20250117	194700	356104720	19820	19820	19820	19820	0
80	20250117	194600	356104720	19820	19820	19820	19820	0
81	20250117	194500	356104720	19820	19820	19820	19820	0
82	20250117	194400	356104720	19820	19820	19820	19820	0
83	20250117	194300	356104720	19820	19820	19820	19820	0
84	20250117	194200	356104720	19820	19820	19820	19820	0
85	20250117	194100	356104720	19820	19820	19820	19820	0
86	20250117	194000	356104720	19820	19820	19820	19820	0
87	20250117	193900	356104720	19820	19820	19820	19820	0
88	20250117	193800	356104720	19820	19820	19820	19820	0
89	20250117	193700	356104720	19820	19820	19820	19820	0
90	20250117	193600	356104720	19820	19820	19820	19820	0
91	20250117	193500	356104720	19820	19820	19820	19820	0
92	20250117	193400	356104720	19820	19820	19820	19820	282
93	20250117	193300	356104720	19820	19820	19820	19820	0
94	20250117	193200	356104720	19820	19820	19820	19820	0
95	20250117	193100	356104720	19820	19820	19820	19820	0
96	20250117	193000	356104720	19820	19820	19820	19820	0
97	20250117	192900	356104720	19820	19820	19820	19820	0
98	20250117	192800	356104720	19820	19820	19820	19820	0
99	20250117	192700	356104720	19820	19820	19820	19820	0
100	20250117	192600	356104720	19820	19820	19820	19820	0
101	20250117	192500	356104720	19820	19820	19820	19820	0
102	20250117	192400	356104720	19820	19820	19820	19820	0
103	20250117	192300	356104720	19820	19820	19820	19820	0
104	20250117	192200	356104720	19820	19820	19820	19820	0
105	20250117	192100	356104720	19820	19820	19820	19820	0
106	20250117	192000	356104720	19820	19820	19820	19820	0
107	20250117	191900	356104720	19820	19820	19820	19820	0
108	20250117	191800	356104720	19820	19820	19820	19820	0
109	20250117	191700	356104720	19820	19820	19820	19820	0
110	20250117	191600	356104720	19820	19820	19820	19820	0
111	20250117	191500	356104720	19820	19820	19820	19820	0
112	20250117	191400	356104720	19820	19820	19820	19820	0
113	20250117	191300	356104720	19820	19820	19820	19820	0
114	20250117	191200	356104720	19820	19820	19820	19820	0
115	20250117	191100	356104720	19820	19820	19820	19820	0
116	20250117	191000	356104720	19820	19820	19820	19820	0
117	20250117	190900	356104720	19820	19820	19820	19820	0
118	20250117	190800	356104720	19820	19820	19820	19820	0
119	20250117	190700	356104720	19820	19820	19820	19820	0
120	20250117	190600	356104720	19820	19820	19820	19820	0
121	20250117	190500	356104720	19820	19820	19820	19820	0
122	20250117	190400	356104720	19820	19820	19820	19820	282
123	20250117	190300	356104720	19820	19820	19820	19820	0
124	20250117	190200	356104720	19820	19820	19820	19820	0
125	20250117	190100	356104720	19820	19820	19820	19820	0
126	20250117	190000	356104720	19820	19820	19820	19820	0
127	20250117	185900	356104720	19820	19820	19820	19820	0
128	20250117	185800	356104720	19820	19820	19820	19820	0
129	20250117	185700	356104720	19820	19820	19820	19820	0
130	20250117	185600	356104720	19820	19820	19820	19820	0
131	20250117	185500	356104720	19820	19820	19820	19820	0
132	20250117	185400	356104720	19820	19820	19820	19820	0
133	20250117	185300	356104720	19820	19820	19820	19820	0
134	20250117	185200	356104720	19820	19820	19820	19820	0
135	20250117	185100	356104720	19820	19820	19820	19820	0
136	20250117	185000	356104720	19820	19820	19820	19820	0
137	20250117	184900	356104720	19820	19820	19820	19820	0
138	20250117	184800	356104720	19820	19820	19820	19820	0
139	20250117	184700	356104720	19820	19820	19820	19820	0
140	20250117	184600	356104720	19820	19820	19820	19820	0
141	20250117	184500	356104720	19820	19820	19820	19820	0
142	20250117	184400	356104720	19820	19820	19820	19820	0
143	20250117	184300	356104720	19820	19820	19820	19820	0
144	20250117	184200	356104720	19820	19820	19820	19820	0
145	20250117	184100	356104720	19820	19820	19820	19820	0
146	20250117	184000	356104720	19820	19820	19820	19820	0
147	20250117	183900	356104720	19820	19820	19820	19820	0
148	20250117	183800	356104720	19820	19820	19820	19820	0
149	20250117	183700	356104720	19820	19820	19820	19820	0
150	20250117	183600	356104720	19820	19820	19820	19820	0
151	20250117	183500	356104720	19820	19820	19820	19820	0
152	20250117	183400	356104720	19820	19820	19820	19820	282
153	20250117	183300	356104720	19820	19820	19820	19820	0
154	20250117	183200	356104720	19820	19820	19820	19820	0
155	20250117	183100	356104720	19820	19820	19820	19820	0
156	20250117	183000	356104720	19820	19820	19820	19820	0
157	20250117	182900	356104720	19820	19820	19820	19820	0
158	20250117	182800	356104720	19820	19820	19820	19820	0
159	20250117	182700	356104720	19820	19820	19820	19820	0
160	20250117	182600	356104720	19820	19820	19820	19820	0
161	20250117	182500	356104720	19820	19820	19820	19820	0
162	20250117	182400	356104720	19820	19820	19820	19820	0
163	20250117	182300	356104720	19820	19820	19820	19820	0
164	20250117	182200	356104720	19820	19820	19820	19820	0
165	20250117	182100	356104720	19820	19820	19820	19820	0
166	20250117	182000	356104720	19820	19820	19820	19820	0
167	20250117	181900	356104720	19820	19820	19820	19820	0
168	20250117	181800	356104720	19820	19820	19820	19820	0
169	20250117	181700	356104720	19820	19820	19820	19820	0
170	20250117	181600	356104720	19820	19820	19820	19820	0
171	20250117	181500	356104720	19820	19820	19820	19820	0
172	20250117	181400	356104720	19820	19820	19820	19820	0
173	20250117	181300	356104720	19820	19820	19820	19820	0
174	20250117	181200	356104720	19820	19820	19820	19820	0
175	20250117	181100	356104720	19820	19820	19820	19820	0
176	20250117	181000	356104720	19820	19820	19820	19820	0
177	20250117	180900	356104720	19820	19820	19820	19820	0
178	20250117	180800	356104720	19820	19820	19820	19820	0
179	20250117	180700	356104720	19820	19820	19820	19820	0
180	20250117	180600	356104720	19820	19820	19820	19820	0
181	20250117	180500	356104720	19820	19820	19820	19820	0
182	20250117	180400	356104720	19820	19820	19820	19820	282
183	20250117	180300	356104720	19820	19820	19820	19820	0
184	20250117	180200	356104720	19820	19820	19820	19820	0
185	20250117	180100	356104720	19820	19820	19820	19820	0
186	20250117	180000	356104720	19820	19820	19820	19820	0
187	20250117	175900	356104720	19820	19820	19820	19820	0
188	20250117	175800	356104720	19820	19820	19820	19820	0
189	20250117	175700	356104720	19820	19820	19820	19820	0
190	20250117	175600	356104720	19820	19820	19820	19820	0
191	20250117	175500	356104720	19820	19820	19820	19820	0
192	20250117	175400	356104720	19820	19820	19820	19820	0
193	20250117	175300	356104720	19820	19820	19820	19820	0
194	20250117	175200	356104720	19820	19820	19820	19820	0
195	20250117	175100	356104720	19820	19820	19820	19820	0
196	20250117	175000	356104720	19820	19820	19820	19820	0
197	20250117	174900	356104720	19820	19820	19820	19820	0
198	20250117	174800	356104720	19820	19820	19820	19820	0
199	20250117	174700	356104720	19820	19820	19820	19820	0
200	20250117	174600	356104720	19820	19820	19820	19820	0
201	20250117	174500	356104720	19820	19820	19820	19820	0
202	20250117	174400	356104720	19820	19820	19820	19820	0
203	20250117	174300	356104720	19820	19820	19820	19820	0
204	20250117	174200	356104720	19820	19820	19820	19820	0
205	20250117	174100	356104720	19820	19820	19820	19820	0
206	20250117	174000	356104720	19820	19820	19820	19820	0
207	20250117	173900	356104720	19820	19820	19820	19820	0
208	20250117	173800	356104720	19820	19820	19820	19820	0
209	20250117	173700	356104720	19820	19820	19820	19820	0
210	20250117	173600	356104720	19820	19820	19820	19820	0
211	20250117	173500	356104720	19820	19820	19820	19820	0
212	20250117	173400	356104720	19820	19820	19820	19820	282
213	20250117	173300	356104720	19820	19820	19820	19820	0
214	20250117	173200	356104720	19820	19820	19820	19820	0
215	20250117	173100	356104720	19820	19820	19820	19820	0
216	20250117	173000	356104720	19820	19820	19820	19820	0
217	20250117	172900	356104720	19820	19820	19820	19820	0
218	20250117	172800	356104720	19820	19820	19820	19820	0
219	20250117	172700	356104720	19820	19820	19820	19820	0
220	20250117	172600	356104720	19820	19820	19820	19820	0
221	20250117	172500	356104720	19820	19820	19820	19820	0
222	20250117	172400	356104720	19820	19820	19820	19820	0
223	20250117	172300	356104720	19820	19820	19820	19820	0
224	20250117	172200	356104720	19820	19820	19820	19820	0
225	20250117	172100	356104720	19820	19820	19820	19820	0
226	20250117	172000	356104720	19820	19820	19820	19820	0
227	20250117	171900	356104720	19820	19820	19820	19820	0
228	20250117	171800	356104720	19820	19820	19820	19820	0
229	20250117	171700	356104720	19820	19820	19820	19820	0
230	20250117	171600	356104720	19820	19820	19820	19820	0
231	20250117	171500	356104720	19820	19820	19820	19820	0
232	20250117	171400	356104720	19820	19820	19820	19820	0
233	20250117	171300	356104720	19820	19820	19820	19820	0
234	20250117	171200	356104720	19820	19820	19820	19820	0
235	20250117	171100	356104720	19820	19820	19820	19820	0
236	20250117	171000	356104720	19820	19820	19820	19820	0
237	20250117	170900	356104720	19820	19820	19820	19820	0
238	20250117	170800	356104720	19820	19820	19820	19820	0
239	20250117	170700	356104720	19820	19820	19820	19820	0
240	20250117	170600	356104720	19820	19820	19820	19820	0
241	20250117	170500	356104720	19820	19820	19820	19820	0
242	20250117	170400	356104720	19820	19820	19820	19820	282
243	20250117	170300	356104720	19820	19820	19820	19820	0
244	20250117	170200	356104720	19820	19820	19820	19820	0
245	20250117	170100	356104720	19820	19820	19820	19820	0
246	20250117	170000	356104720	19820	19820	19820	19820	0
247	20250117	165900	356104720	19820	19820	19820	19820	0
248	20250117	165800	356104720	19820	19820	19820	19820	0
249	20250117	165700	356104720	19820	19820	19820	19820	0
250	20250117	165600	356104720	19820	19820	19820	19820	0
251	20250117	165500	356104720	19820	19820	19820	19820	0
252	20250117	165400	356104720	19820	19820	19820	19820	0
253	20250117	165300	356104720	19820	19820	19820	19820	0
254	20250117	165200	356104720	19820	19820	19820	19820	0
255	20250117	165100	356104720	19820	19820	19820	19820	0
256	20250117	165000	356104720	19820	19820	19820	19820	0
257	20250117	164900	356104720	19820	19820	19820	19820	0
258	20250117	164800	356104720	19820	19820	19820	19820	0
259	20250117	164700	356104720	19820	19820	19820	19820	0
260	20250117	164600	356104720	19820	19820	19820	19820	0
261	20250117	164500	356104720	19820	19820	19820	19820	0
262	20250117	164400	356104720	19820	19820	19820	19820	0
263	20250117	164300	356104720	19820	19820	19820	19820	0
264	20250117	164200	356104720	19820	19820	19820	19820	0
265	20250117	164100	356104720	19820	19820	19820	19820	0
266	20250117	164000	356104720	19820	19820	19820	19820	0
267	20250117	163900	356104720	19820	19820	19820	19820	0
268	20250117	163800	356104720	19820	19820	19820	19820	0
269	20250117	163700	356104720	19820	19820	19820	19820	0
270	20250117	163600	356104720	19820	19820	19820	19820	0
271	20250117	163500	356104720	19820	19820	19820	19820	0
272	20250117	163400	356104720	19820	19820	19820	19820	282
273	20250117	163300	356104720	19820	19820	19820	19820	0
274	20250117	163200	356104720	19820	19820	19820	19820	0
275	20250117	163100	356104720	19820	19820	19820	19820	0
276	20250117	163000	356104720	19820	19820	19820	19820	0
277	20250117	162900	356104720	19820	19820	19820	19820	0
278	20250117	162800	356104720	19820	19820	19820	19820	0
279	20250117	162700	356104720	19820	19820	19820	19820	0
280	20250117	162600	356104720	19820	19820	19820	19820	0
281	20250117	162500	356104720	19820	19820	19820	19820	0
282	20250117	162400	356104720	19820	19820	19820	19820	0
283	20250117	162300	356104720	19820	19820	19820	19820	0
284	20250117	162200	356104720	19820	19820	19820	19820	0
285	20250117	162100	356104720	19820	19820	19820	19820	0
286	20250117	162000	356104720	19820	19820	19820	19820	0
287	20250117	161900	356104720	19820	19820	19820	19820	0
288	20250117	161800	356104720	19820	19820	19820	19820	0
289	20250117	161700	356104720	19820	19820	19820	19820	0
290	20250117	161600	356104720	19820	19820	19820	19820	0
291	20250117	161500	356104720	19820	19820	19820	19820	0
292	20250117	161400	356104720	19820	19820	19820	19820	0
293	20250117	161300	356104720	19820	19820	19820	19820	0
294	20250117	161200	356104720	19820	19820	19820	19820	0
295	20250117	161100	356104720	19820	19820	19820	19820	0
296	20250117	161000	356104720	19820	19820	19820	19820	0
297	20250117	160900	356104720	19820	19820	19820	19820	0
298	20250117	160800	356104720	19820	19820	19820	19820	0
299	20250117	160700	356104720	19820	19820	19820	19820	0
300	20250117	160600	356104720	19820	19820	19820	19820	0
301	20250117	160500	356104720	19820	19820	19820	19820	0
302	20250117	160400	356104720	19820	19820	19820	19820	282
303	20250117	160300	356104720	19820	19820	19820	19820	0
304	20250117	160200	356104720	19820	19820	19820	19820	0
305	20250117	160100	356104720	19820	19820	19820	19820	0
306	20250117	160000	356104720	19820	19820	19820	19820	0
307	20250117	155900	356104720	19820	19820	19820	19820	0
308	20250117	155800	356104720	19820	19820	19820	19820	0
309	20250117	155700	356104720	19820	19820	19820	19820	0
310	20250117	155600	356104720	19820	19820	19820	19820	0
311	20250117	155500	356104720	19820	19820	19820	19820	0
312	20250117	155400	356104720	19820	19820	19820	19820	0
313	20250117	155300	356104720	19820	19820	19820	19820	0
314	20250117	155200	356104720	19820	19820	19820	19820	0
315	20250117	155100	356104720	19820	19820	19820	19820	0
316	20250117	155000	356104720	19820	19820	19820	19820	0
317	20250117	154900	356104720	19820	19820	19820	19820	0
318	20250117	154800	356104720	19820	19820	19820	19820	0
319	20250117	154700	356104720	19820	19820	19820	19820	0
320	20250117	154600	356104720	19820	19820	19820	19820	0
321	20250117	154500	356104720	19820	19820	19820	19820	0
322	20250117	154400	356104720	19820	19820	19820	19820	0
323	20250117	154300	356104720	19820	19820	19820	19820	0
324	20250117	154200	356104720	19820	19820	19820	19820	0
325	20250117	154100	356104720	19820	19820	19820	19820	0
326	20250117	154000	356104720	19820	19820	19820	19820	0
327	20250117	153900	356104720	19820	19820	19820	19820	0
328	20250117	153800	356104720	19820	19820	19820	19820	0
329	20250117	153700	356104720	19820	19820	19820	19820	0
330	20250117	153600	356104720	19820	19820	19820	19820	0
331	20250117	153500	356104720	19820	19820	19820	19820	0
332	20250117	153400	356104720	19820	19820	19820	19820	282
333	20250117	153300	356104720	19820	19820	19820	19820	0
334	20250117	153200	356104720	19820	19820	19820	19820	0
335	20250117	153100	356104720	19820	19820	19820	19820	0
336	20250117	153000	356104720	19820	19820	19820	19820	282
337	20250117	152900	350515480	19900	19900	19900	19900	0
338	20250117	152800	350515480	19900	19900	19900	19900	0
339	20250117	152700	350515480	19900	19900	19900	19900	0
340	20250117	152600	350515480	19900	19900	19900	19900	0
341	20250117	152500	350515480	19900	19900	19900	19900	0
342	20250117	152400	350515480	19900	19900	19900	19900	0
343	20250117	152300	350515480	19900	19900	19900	19900	0
344	20250117	152200	350515480	19900	19900	19900	19900	0
345	20250117	152100	350515480	19900	19900	19900	19900	0
346	20250117	152000	350515480	19900	19900	19900	19900	0
347	20250117	151900	350515480	19900	19900	19900	19900	3
348	20250117	151800	350455780	19900	19750	19900	19740	70
349	20250117	151700	349073110	19720	19720	19740	19720	148
350	20250117	151600	346154060	19720	19740	19740	19720	87
351	20250117	151500	344437240	19730	19740	19740	19720	127
352	20250117	151400	341931570	19730	19730	19730	19730	38
353	20250117	151300	341181830	19730	19720	19730	19720	141
354	20250117	151200	338401190	19720	19720	19740	19720	162
355	20250117	151100	335205150	19730	19750	19760	19730	1003
356	20250117	151000	315409030	19750	19760	19760	19750	94
357	20250117	150900	313552270	19760	19760	19760	19750	92
358	20250117	150800	311734990	19760	19740	19770	19740	164
359	20250117	150700	308495630	19750	19740	19750	19730	120
360	20250117	150600	306127430	19740	19740	19740	19740	108
361	20250117	150500	303995510	19750	19750	19750	19750	86
362	20250117	150400	302297010	19760	19740	19760	19740	100
363	20250117	150300	300321520	19740	19750	19750	19740	238
364	20250117	150200	295622130	19760	19740	19770	19740	107
365	20250117	150100	293509350	19740	19740	19760	19740	345
366	20250117	150000	286696710	19760	19780	19790	19740	836
367	20250117	145900	270183720	19810	19770	19810	19770	156
368	20250117	145800	267098220	19770	19800	19800	19770	52
369	20250117	145700	266070150	19760	19750	19780	19750	127
370	20250117	145600	263560220	19750	19750	19760	19750	108
371	20250117	145500	261427180	19750	19750	19750	19750	101
372	20250117	145400	259432430	19750	19760	19760	19750	120
373	20250117	145300	257062420	19760	19750	19780	19750	94
374	20250117	145200	255205370	19760	19750	19780	19750	99
375	20250117	145100	253249880	19750	19780	19780	19730	131
376	20250117	145000	250663890	19770	19740	19770	19730	232
377	20250117	144900	246082900	19750	19730	19760	19730	212
378	20250117	144800	241898210	19750	19730	19750	19730	76
379	20250117	144700	240398310	19730	19740	19760	19730	77
380	20250117	144600	238878090	19740	19730	19760	19730	128
381	20250117	144500	236352330	19740	19730	19750	19730	77
382	20250117	144400	234832560	19730	19730	19730	19730	128
383	20250117	144300	232307120	19740	19760	19780	19730	157
384	20250117	144200	229207280	19740	19740	19750	19730	132
385	20250117	144100	226601660	19740	19750	19750	19740	84
386	20250117	144000	224943450	19750	19750	19760	19740	180
387	20250117	143900	221389010	19750	19750	19780	19750	180
388	20250117	143800	217832440	19760	19760	19780	19760	75
389	20250117	143700	216350050	19780	19750	19780	19750	275
390	20250117	143600	210917330	19760	19760	19770	19750	462
391	20250117	143500	201790700	19760	19750	19760	19750	129
392	20250117	143400	199242720	19750	19750	19750	19750	104
393	20250117	143300	197188720	19750	19750	19750	19750	100
394	20250117	143200	195213720	19760	19790	19790	19750	129
395	20250117	143100	192664760	19760	19750	19780	19750	328
396	20250117	143000	186183030	19750	19760	19780	19750	491
397	20250117	142900	176477110	19760	19770	19770	19760	99
398	20250117	142800	174520120	19770	19800	19800	19770	385
399	20250117	142700	166899930	19800	19800	19810	19800	77
400	20250117	142600	165375320	19800	19830	19830	19800	105
401	20250117	142500	163295430	19850	19850	19850	19850	161
402	20250117	142400	160099580	19850	19860	19860	19850	123
403	20250117	142300	157657680	19870	19870	19870	19870	63
404	20250117	142200	156405870	19870	19870	19870	19870	53
405	20250117	142100	155352760	19890	19910	19910	19880	1161
406	20250117	142000	132251950	19900	19910	19910	19900	112
407	20250117	141900	130022610	19920	19920	19920	19920	31
408	20250117	141800	129405090	19930	19930	19930	19930	0
409	20250117	141700	129405090	19930	19930	19930	19930	9
410	20250117	141600	129225720	19920	19920	19920	19920	0
411	20250117	141500	129225720	19920	19920	19920	19920	0
412	20250117	141400	129225720	19920	19920	19920	19920	0
413	20250117	141300	129225720	19920	19920	19920	19920	0
414	20250117	141200	129225720	19920	19920	19920	19920	27
415	20250117	141100	128687880	19920	19920	19920	19920	4
416	20250117	141000	128608200	19920	19920	19920	19920	0
417	20250117	140900	128608200	19920	19920	19920	19920	1
418	20250117	140800	128588280	19930	19930	19930	19930	0
419	20250117	140700	128588280	19930	19930	19930	19930	0
420	20250117	140600	128588280	19930	19920	19930	19920	6
421	20250117	140500	128468750	19920	19920	19920	19920	14
422	20250117	140400	128189870	19920	19920	19920	19920	0
423	20250117	140300	128189870	19920	19920	19920	19920	0
424	20250117	140200	128189870	19920	19920	19920	19920	0
425	20250117	140100	128189870	19920	19920	19920	19920	0
426	20250117	140000	128189870	19920	19920	19920	19920	0
427	20250117	135900	128189870	19920	19920	19920	19920	0
428	20250117	135800	128189870	19920	19920	19920	19920	0
429	20250117	135700	128189870	19920	19920	19920	19920	0
430	20250117	135600	128189870	19920	19920	19920	19920	0
431	20250117	135500	128189870	19920	19920	19920	19920	20
432	20250117	135400	127791470	19910	19910	19910	19910	1
433	20250117	135300	127771560	19920	19920	19920	19920	0
434	20250117	135200	127771560	19920	19920	19920	19920	0
435	20250117	135100	127771560	19920	19920	19920	19920	0
436	20250117	135000	127771560	19920	19920	19920	19920	1
437	20250117	134900	127751640	19930	19930	19930	19910	101
438	20250117	134800	125740590	19930	19930	19930	19930	15
439	20250117	134700	125441640	19940	19940	19940	19940	0
440	20250117	134600	125441640	19940	19940	19940	19940	0
441	20250117	134500	125441640	19940	19940	19940	19940	0
442	20250117	134400	125441640	19940	19940	19940	19940	0
443	20250117	134300	125441640	19940	19940	19940	19940	6
444	20250117	134200	125322000	19940	19940	19940	19940	1
445	20250117	134100	125302060	19940	19940	19940	19940	0
446	20250117	134000	125302060	19940	19920	19940	19920	4
447	20250117	133900	125222330	19930	19930	19940	19930	8
448	20250117	133800	125062880	19930	19930	19930	19930	20
449	20250117	133700	124664280	19930	19920	19930	19920	2
450	20250117	133600	124624430	19930	19930	19930	19930	0
451	20250117	133500	124624430	19930	19930	19930	19930	0
452	20250117	133400	124624430	19930	19930	19930	19930	0
453	20250117	133300	124624430	19930	19930	19930	19930	0
454	20250117	133200	124624430	19930	19930	19930	19930	2
455	20250117	133100	124584570	19930	19930	19930	19930	0
456	20250117	133000	124584570	19930	19930	19930	19930	32
457	20250117	132900	123946810	19930	19930	19930	19930	0
458	20250117	132800	123946810	19930	19930	19930	19930	0
459	20250117	132700	123946810	19930	19930	19930	19930	0
460	20250117	132600	123946810	19930	19930	19930	19930	0
461	20250117	132500	123946810	19930	19930	19930	19930	0
462	20250117	132400	123946810	19930	19930	19930	19930	0
463	20250117	132300	123946810	19930	19930	19930	19930	0
464	20250117	132200	123946810	19930	19930	19930	19930	1
465	20250117	132100	123926880	19910	19910	19910	19910	1
466	20250117	132000	123906970	19920	19900	19920	19900	36
467	20250117	131900	123190550	19920	19920	19920	19920	0
468	20250117	131800	123190550	19920	19910	19920	19910	3
469	20250117	131700	123130800	19910	19950	19950	19910	704
470	20250117	131600	109091280	19960	19960	19960	19960	0
471	20250117	131500	109091280	19960	19960	19960	19960	0
472	20250117	131400	109091280	19960	19960	19960	19960	0
473	20250117	131300	109091280	19960	19960	19960	19960	4
474	20250117	131200	109011440	19960	19960	19960	19960	0
475	20250117	131100	109011440	19960	19960	19960	19960	0
476	20250117	131000	109011440	19960	19960	19960	19960	0
477	20250117	130900	109011440	19960	19960	19960	19960	0
478	20250117	130800	109011440	19960	19960	19960	19960	0
479	20250117	130700	109011440	19960	19960	19960	19960	0
480	20250117	130600	109011440	19960	19960	19960	19960	0
481	20250117	130500	109011440	19960	19960	19960	19960	0
482	20250117	130400	109011440	19960	19960	19960	19960	0
483	20250117	130300	109011440	19960	19960	19960	19960	0
484	20250117	130200	109011440	19960	19960	19960	19960	1
485	20250117	130100	108991480	19960	19960	19960	19960	0
486	20250117	130000	108991480	19960	19960	19960	19960	0
487	20250117	125900	108991480	19960	19960	19960	19960	42
488	20250117	125800	108153160	19970	19970	19970	19970	0
489	20250117	125700	108153160	19970	19970	19970	19970	0
490	20250117	125600	108153160	19970	19970	19970	19970	0
491	20250117	125500	108153160	19970	19990	20050	19970	13
492	20250117	125400	107893250	19980	19980	19980	19980	2
493	20250117	125300	107853290	19990	19990	19990	19990	0
494	20250117	125200	107853290	19990	19990	19990	19990	0
495	20250117	125100	107853290	19990	19970	19990	19970	2
496	20250117	125000	107813330	19980	19980	19980	19980	0
497	20250117	124900	107813330	19980	19980	19980	19980	0
498	20250117	124800	107813330	19980	19980	19980	19980	3
499	20250117	124700	107753390	19980	19980	19980	19980	0
500	20250117	124600	107753390	19980	19980	19980	19980	0
501	20250117	124500	107753390	19980	19980	19980	19980	0
502	20250117	124400	107753390	19980	19960	19980	19960	2
503	20250117	124300	107713450	19950	19950	19950	19950	0
504	20250117	124200	107713450	19950	19950	19950	19950	0
505	20250117	124100	107713450	19950	19960	19960	19950	12
506	20250117	124000	107474030	19980	19970	19980	19970	3
507	20250117	123900	107414110	19980	19960	19980	19960	2
508	20250117	123800	107374170	19970	19950	19970	19950	3
509	20250117	123700	107314300	19950	19950	19960	19950	87
510	20250117	123600	105577800	19950	19950	19950	19950	11
511	20250117	123500	105358350	19950	19950	19950	19950	0
512	20250117	123400	105358350	19950	19950	19950	19950	4
513	20250117	123300	105278550	19960	19960	19960	19960	0
514	20250117	123200	105278550	19960	19960	19960	19960	3
515	20250117	123100	105218670	19970	19970	19970	19970	0
516	20250117	123000	105218670	19970	19950	19970	19950	10
517	20250117	122900	105019150	19950	19950	19950	19950	1
518	20250117	122800	104999200	19950	19950	19950	19950	0
519	20250117	122700	104999200	19950	19950	19950	19950	0
520	20250117	122600	104999200	19950	19960	19960	19950	17
521	20250117	122500	104659950	19960	20000	20000	19960	188
522	20250117	122400	100906290	20050	20050	20050	20050	0
523	20250117	122300	100906290	20050	20050	20050	20050	0
524	20250117	122200	100906290	20050	20050	20050	20050	0
525	20250117	122100	100906290	20050	20050	20050	20050	0
526	20250117	122000	100906290	20050	20050	20050	20050	0
527	20250117	121900	100906290	20050	20050	20050	20050	0
528	20250117	121800	100906290	20050	20050	20050	20050	10
529	20250117	121700	100705790	20050	20050	20050	20050	0
530	20250117	121600	100705790	20050	20050	20050	20050	0
531	20250117	121500	100705790	20050	20050	20050	20050	0
532	20250117	121400	100705790	20050	20050	20050	20050	35
533	20250117	121300	100004040	20050	20050	20050	20050	0
534	20250117	121200	100004040	20050	20050	20050	20050	0
535	20250117	121100	100004040	20050	20050	20050	20050	0
536	20250117	121000	100004040	20050	20050	20050	20050	0
537	20250117	120900	100004040	20050	20050	20050	20050	0
538	20250117	120800	100004040	20050	20050	20050	20050	0
539	20250117	120700	100004040	20050	20050	20050	20050	0
540	20250117	120600	100004040	20050	20050	20050	20050	0
541	20250117	120500	100004040	20050	20050	20050	20050	0
542	20250117	120400	100004040	20050	20050	20050	20050	0
543	20250117	120300	100004040	20050	20050	20050	20050	0
544	20250117	120200	100004040	20050	20050	20050	20050	0
545	20250117	120100	100004040	20050	20000	20050	20000	28
546	20250117	120000	99443890	20050	20000	20050	20000	11
547	20250117	115900	99223390	20000	19980	20000	19970	10
548	20250117	115800	99023570	20000	20000	20000	20000	1
549	20250117	115700	99003570	20050	20050	20050	20050	1
550	20250117	115600	98983520	20050	20000	20050	19990	91
551	20250117	115500	97164270	20000	20000	20000	20000	1
552	20250117	115400	97144270	20000	20000	20000	20000	1
553	20250117	115300	97124270	20050	19990	20050	19990	44
554	20250117	115200	96244650	19990	19990	19990	19990	1
555	20250117	115100	96224660	19990	19970	19990	19970	54
556	20250117	115000	95146230	19970	19970	19970	19970	1
557	20250117	114900	95126260	19990	19980	19990	19980	28
558	20250117	114800	94566810	19990	19990	19990	19990	0
559	20250117	114700	94566810	19990	19990	19990	19990	2
560	20250117	114600	94526830	19990	19990	19990	19990	0
561	20250117	114500	94526830	19990	19990	19990	19990	2
562	20250117	114400	94486850	19990	19990	19990	19990	0
563	20250117	114300	94486850	19990	19990	19990	19990	0
564	20250117	114200	94486850	19990	19990	19990	19990	2
565	20250117	114100	94446870	19990	19990	19990	19990	0
566	20250117	114000	94446870	19990	19990	19990	19990	2
567	20250117	113900	94406890	19990	19990	19990	19990	0
568	20250117	113800	94406890	19990	20000	20000	19970	258
569	20250117	113700	89252930	20050	20050	20050	20050	2
570	20250117	113600	89212830	20050	20000	20050	20000	47
571	20250117	113500	88272180	20000	20050	20050	20000	57
572	20250117	113400	87132080	20050	20050	20050	20050	0
573	20250117	113300	87132080	20050	20050	20050	20050	43
574	20250117	113200	86269930	20050	20050	20050	20050	2
575	20250117	113100	86229830	20050	20050	20050	20050	0
576	20250117	113000	86229830	20050	20050	20050	20050	3
577	20250117	112900	86169680	20050	20050	20050	20050	0
578	20250117	112800	86169680	20050	20050	20050	20050	1
579	20250117	112700	86149630	20050	20050	20050	20050	0
580	20250117	112600	86149630	20050	20050	20050	20050	0
581	20250117	112500	86149630	20050	20050	20050	20050	1
582	20250117	112400	86129580	20050	20050	20050	20050	0
583	20250117	112300	86129580	20050	20050	20050	20050	2
584	20250117	112200	86089480	20000	20000	20000	20000	45
585	20250117	112100	85189480	20050	20050	20050	20050	0
586	20250117	112000	85189480	20050	20000	20050	19970	80
587	20250117	111900	83591300	20050	20050	20050	20050	0
588	20250117	111800	83591300	20050	20050	20050	20050	1
589	20250117	111700	83571250	20050	20050	20050	20050	0
590	20250117	111600	83571250	20050	20050	20050	20050	0
591	20250117	111500	83571250	20050	20050	20050	20050	3
592	20250117	111400	83511100	20050	20050	20050	20050	0
593	20250117	111300	83511100	20050	20050	20050	20050	2
594	20250117	111200	83471000	20050	20050	20050	20050	0
595	20250117	111100	83471000	20050	20050	20050	20050	63
596	20250117	111000	82207850	20050	20050	20050	19990	40
597	20250117	110900	81407750	19990	20000	20050	19980	23
598	20250117	110800	80947690	20050	20050	20050	20050	2
599	20250117	110700	80907590	20050	20050	20050	20050	2
600	20250117	110600	80867490	20050	20050	20050	20050	3
601	20250117	110500	80807340	20050	19960	20050	19960	720
602	20250117	110400	66435380	19960	19960	19960	19960	0
603	20250117	110300	66435380	19960	19960	19960	19960	2
604	20250117	110200	66395460	19960	19960	19960	19960	0
605	20250117	110100	66395460	19960	19950	19960	19950	2
606	20250117	110000	66355550	19960	19940	19960	19940	2
607	20250117	105900	66315650	19930	19950	19950	19930	28
608	20250117	105800	65757590	19930	19960	19960	19930	82
609	20250117	105700	64122870	19950	19950	19950	19950	17
610	20250117	105600	63783720	19960	19960	19960	19960	1
611	20250117	105500	63763760	19950	19950	19950	19950	1
612	20250117	105400	63743810	19960	19960	19960	19960	0
613	20250117	105300	63743810	19960	19940	19960	19940	7
614	20250117	105200	63604200	19960	19960	19960	19960	0
615	20250117	105100	63604200	19960	19950	19960	19940	34
616	20250117	105000	62926180	19960	19960	19960	19960	0
617	20250117	104900	62926180	19960	19960	19960	19960	0
618	20250117	104800	62926180	19960	19960	19960	19960	2
619	20250117	104700	62886260	19960	19960	19960	19960	0
620	20250117	104600	62886260	19960	19960	19960	19960	3
621	20250117	104500	62826380	19960	19960	19960	19960	0
622	20250117	104400	62826380	19960	19950	19960	19950	2
623	20250117	104300	62786470	19940	19940	19940	19940	0
624	20250117	104200	62786470	19940	19950	19950	19940	20
625	20250117	104100	62387610	19960	19960	19960	19960	2
626	20250117	104000	62347690	19960	19960	19960	19960	5
627	20250117	103900	62247890	19960	19960	19960	19960	2
628	20250117	103800	62207970	19960	19960	19960	19960	0
629	20250117	103700	62207970	19960	19960	19960	19960	0
630	20250117	103600	62207970	19960	19960	19960	19960	1
631	20250117	103500	62188010	19960	19960	19960	19960	0
632	20250117	103400	62188010	19960	19950	19960	19950	6
633	20250117	103300	62068280	19960	19960	19960	19960	0
634	20250117	103200	62068280	19960	19960	19960	19950	6
635	20250117	103100	61948550	19960	19940	19960	19940	13
636	20250117	103000	61689290	19950	19950	19950	19950	5
637	20250117	102900	61589540	19960	19960	19960	19960	1
638	20250117	102800	61569580	19960	19960	19960	19960	0
639	20250117	102700	61569580	19960	19960	19960	19960	1
640	20250117	102600	61549620	19960	19960	19960	19960	1
641	20250117	102500	61529660	19960	19960	19960	19960	0
642	20250117	102400	61529660	19960	19950	19960	19950	2
643	20250117	102300	61489750	19960	19950	19960	19950	14
644	20250117	102200	61210320	19960	19940	19960	19940	8
645	20250117	102100	61050730	19960	19960	19960	19960	0
646	20250117	102000	61050730	19960	19950	19960	19950	9
647	20250117	101900	60871130	19960	19940	19960	19940	34
648	20250117	101800	60193130	19950	19960	19960	19950	3
649	20250117	101700	60133270	19960	19960	19960	19960	3
650	20250117	101600	60073390	19960	19960	19960	19960	1
651	20250117	101500	60053430	19960	19960	19960	19960	0
652	20250117	101400	60053430	19960	19980	20050	19940	521
653	20250117	101300	49654960	20000	20000	20000	20000	0
654	20250117	101200	49654960	20000	19980	20000	19980	2
655	20250117	101100	49614980	19970	19980	20000	19970	846
656	20250117	101000	32698540	19980	19980	19980	19980	0
657	20250117	100900	32698540	19980	19980	19980	19980	1
658	20250117	100800	32678560	19980	19980	19980	19980	1
659	20250117	100700	32658580	19980	19980	19980	19970	16
660	20250117	100600	32339040	19980	19980	19980	19980	0
661	20250117	100500	32339040	19980	19980	19980	19980	1
662	20250117	100400	32319060	19980	19980	19980	19980	0
663	20250117	100300	32319060	19980	19980	19980	19980	0
664	20250117	100200	32319060	19980	19980	19980	19980	1
665	20250117	100100	32299080	19980	19980	19980	19980	154
666	20250117	100000	29222160	19980	19990	20050	19980	231
667	20250117	095900	24606580	19990	20000	20050	19990	26
668	20250117	095800	24086520	20000	19990	20000	19990	680
669	20250117	095700	10486840	19990	19990	19990	19990	2
670	20250117	095600	10446860	19980	19980	19980	19980	1
671	20250117	095500	10426880	19980	19980	19980	19980	2
672	20250117	095400	10386920	19980	19980	19980	19980	0
673	20250117	095300	10386920	19980	19980	19980	19980	2
674	20250117	095200	10346960	19980	19980	19980	19980	1
675	20250117	095100	10326980	19980	19980	19980	19980	0
676	20250117	095000	10326980	19980	19980	19980	19980	2
677	20250117	094900	10287020	19990	19980	19990	19980	2
678	20250117	094800	10247050	19980	19980	19980	19980	0
679	20250117	094700	10247050	19980	19980	19980	19980	2
680	20250117	094600	10207090	19980	19980	19980	19980	2
681	20250117	094500	10167130	19980	19980	19980	19980	0
682	20250117	094400	10167130	19980	20000	20000	19980	70
683	20250117	094300	8767410	20000	19990	20000	19990	4
684	20250117	094200	8687430	19990	19990	19990	19990	1
685	20250117	094100	8667440	19990	19990	19990	19990	2
686	20250117	094000	8627460	19990	19980	19990	19980	126
687	20250117	093900	6108730	19990	19990	19990	19990	2
688	20250117	093800	6068750	19980	19980	19980	19980	2
689	20250117	093700	6028790	19980	19980	19980	19980	1
690	20250117	093600	6008810	19980	19980	19980	19980	1
691	20250117	093500	5988830	19970	19970	19970	19970	2
692	20250117	093400	5948890	20000	19990	20000	19980	3
693	20250117	093300	5888920	19990	19980	19990	19980	6
694	20250117	093200	5768990	19970	20000	20000	19970	2
695	20250117	093100	5729020	19980	19980	19980	19980	3
696	20250117	093000	5669080	19970	20000	20000	19970	31
697	20250117	092900	5049940	19970	19960	19970	19950	89
698	20250117	092800	3273190	19960	19970	19970	19960	4
699	20250117	092700	3193330	19960	19970	19970	19950	13
700	20250117	092600	2933780	19970	19970	19970	19970	2
701	20250117	092500	2893840	20000	20000	20000	20000	1
702	20250117	092400	2873840	19960	19960	19960	19960	1
703	20250117	092300	2853880	19980	19970	19980	19960	5
704	20250117	092200	2754050	19950	19950	19950	19950	0
705	20250117	092100	2754050	19950	19950	19950	19950	2
706	20250117	092000	2714150	20050	19950	20050	19950	3
707	20250117	091900	2654100	19950	19950	19950	19950	0
708	20250117	091800	2654100	19950	19940	19950	19940	3
709	20250117	091700	2594270	19950	19950	19950	19950	1
710	20250117	091600	2574320	19950	19950	19950	19950	0
711	20250117	091500	2574320	19950	19950	19950	19950	1
712	20250117	091400	2554370	19970	19890	19970	19890	8
713	20250117	091300	2394860	19890	19890	19890	19890	0
714	20250117	091200	2394860	19890	20050	20050	19890	2
715	20250117	091100	2354920	19890	19890	19890	19890	0
716	20250117	091000	2354920	19890	19890	19890	19890	2
717	20250117	090900	2315140	19890	20050	20050	19890	4
718	20250117	090800	2235260	19890	19890	19890	19890	0
719	20250117	090700	2235260	19890	19890	19890	19890	1
720	20250117	090600	2215370	20050	19900	20050	19890	26
721	20250117	090500	1697840	19900	19900	19900	19900	0
722	20250117	090400	1697840	19900	19900	19900	19900	2
723	20250117	090300	1658040	19900	19900	19900	19900	2
724	20250117	090200	1618240	20050	20050	20050	20050	1
725	20250117	090100	1598190	19890	19890	19890	19890	2
726	20250117	090000	1558410	20050	19900	20050	19890	78