KissMeData/071280/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	195000	466835750	17990	17990	17990	17990	320
3	20250110	194900	466835750	17990	17990	17990	17990	0
4	20250110	194800	466835750	17990	17990	17990	17990	0
5	20250110	194700	466835750	17990	17990	17990	17990	0
6	20250110	194600	466835750	17990	17990	17990	17990	0
7	20250110	194500	466835750	17990	17990	17990	17990	0
8	20250110	194400	466835750	17990	17990	17990	17990	0
9	20250110	194300	466835750	17990	17990	17990	17990	0
10	20250110	194200	466835750	17990	17990	17990	17990	0
11	20250110	194100	466835750	17990	17990	17990	17990	0
12	20250110	194000	466835750	17990	17990	17990	17990	0
13	20250110	193900	466835750	17990	17990	17990	17990	0
14	20250110	193800	466835750	17990	17990	17990	17990	0
15	20250110	193700	466835750	17990	17990	17990	17990	0
16	20250110	193600	466835750	17990	17990	17990	17990	0
17	20250110	193500	466835750	17990	17990	17990	17990	0
18	20250110	193400	466835750	17990	17990	17990	17990	0
19	20250110	193300	466835750	17990	17990	17990	17990	0
20	20250110	193200	466835750	17990	17990	17990	17990	0
21	20250110	193100	466835750	17990	17990	17990	17990	0
22	20250110	193000	466835750	17990	17990	17990	17990	0
23	20250110	192900	466835750	17990	17990	17990	17990	0
24	20250110	192800	466835750	17990	17990	17990	17990	0
25	20250110	192700	466835750	17990	17990	17990	17990	0
26	20250110	192600	466835750	17990	17990	17990	17990	0
27	20250110	192500	466835750	17990	17990	17990	17990	0
28	20250110	192400	466835750	17990	17990	17990	17990	0
29	20250110	192300	466835750	17990	17990	17990	17990	0
30	20250110	192200	466835750	17990	17990	17990	17990	0
31	20250110	192100	466835750	17990	17990	17990	17990	0
32	20250110	192000	466835750	17990	17990	17990	17990	320
33	20250110	191900	466835750	17990	17990	17990	17990	0
34	20250110	191800	466835750	17990	17990	17990	17990	0
35	20250110	191700	466835750	17990	17990	17990	17990	0
36	20250110	191600	466835750	17990	17990	17990	17990	0
37	20250110	191500	466835750	17990	17990	17990	17990	0
38	20250110	191400	466835750	17990	17990	17990	17990	0
39	20250110	191300	466835750	17990	17990	17990	17990	0
40	20250110	191200	466835750	17990	17990	17990	17990	0
41	20250110	191100	466835750	17990	17990	17990	17990	0
42	20250110	191000	466835750	17990	17990	17990	17990	0
43	20250110	190900	466835750	17990	17990	17990	17990	0
44	20250110	190800	466835750	17990	17990	17990	17990	0
45	20250110	190700	466835750	17990	17990	17990	17990	0
46	20250110	190600	466835750	17990	17990	17990	17990	0
47	20250110	190500	466835750	17990	17990	17990	17990	0
48	20250110	190400	466835750	17990	17990	17990	17990	0
49	20250110	190300	466835750	17990	17990	17990	17990	0
50	20250110	190200	466835750	17990	17990	17990	17990	0
51	20250110	190100	466835750	17990	17990	17990	17990	0
52	20250110	190000	466835750	17990	17990	17990	17990	0
53	20250110	185900	466835750	17990	17990	17990	17990	0
54	20250110	185800	466835750	17990	17990	17990	17990	0
55	20250110	185700	466835750	17990	17990	17990	17990	0
56	20250110	185600	466835750	17990	17990	17990	17990	0
57	20250110	185500	466835750	17990	17990	17990	17990	0
58	20250110	185400	466835750	17990	17990	17990	17990	0
59	20250110	185300	466835750	17990	17990	17990	17990	0
60	20250110	185200	466835750	17990	17990	17990	17990	0
61	20250110	185100	466835750	17990	17990	17990	17990	0
62	20250110	185000	466835750	17990	17990	17990	17990	320
63	20250110	184900	466835750	17990	17990	17990	17990	0
64	20250110	184800	466835750	17990	17990	17990	17990	0
65	20250110	184700	466835750	17990	17990	17990	17990	0
66	20250110	184600	466835750	17990	17990	17990	17990	0
67	20250110	184500	466835750	17990	17990	17990	17990	0
68	20250110	184400	466835750	17990	17990	17990	17990	0
69	20250110	184300	466835750	17990	17990	17990	17990	0
70	20250110	184200	466835750	17990	17990	17990	17990	0
71	20250110	184100	466835750	17990	17990	17990	17990	0
72	20250110	184000	466835750	17990	17990	17990	17990	0
73	20250110	183900	466835750	17990	17990	17990	17990	0
74	20250110	183800	466835750	17990	17990	17990	17990	0
75	20250110	183700	466835750	17990	17990	17990	17990	0
76	20250110	183600	466835750	17990	17990	17990	17990	0
77	20250110	183500	466835750	17990	17990	17990	17990	0
78	20250110	183400	466835750	17990	17990	17990	17990	0
79	20250110	183300	466835750	17990	17990	17990	17990	0
80	20250110	183200	466835750	17990	17990	17990	17990	0
81	20250110	183100	466835750	17990	17990	17990	17990	0
82	20250110	183000	466835750	17990	17990	17990	17990	0
83	20250110	182900	466835750	17990	17990	17990	17990	0
84	20250110	182800	466835750	17990	17990	17990	17990	0
85	20250110	182700	466835750	17990	17990	17990	17990	0
86	20250110	182600	466835750	17990	17990	17990	17990	0
87	20250110	182500	466835750	17990	17990	17990	17990	0
88	20250110	182400	466835750	17990	17990	17990	17990	0
89	20250110	182300	466835750	17990	17990	17990	17990	0
90	20250110	182200	466835750	17990	17990	17990	17990	0
91	20250110	182100	466835750	17990	17990	17990	17990	0
92	20250110	182000	466835750	17990	17990	17990	17990	320
93	20250110	181900	466835750	17990	17990	17990	17990	0
94	20250110	181800	466835750	17990	17990	17990	17990	0
95	20250110	181700	466835750	17990	17990	17990	17990	0
96	20250110	181600	466835750	17990	17990	17990	17990	0
97	20250110	181500	466835750	17990	17990	17990	17990	0
98	20250110	181400	466835750	17990	17990	17990	17990	0
99	20250110	181300	466835750	17990	17990	17990	17990	0
100	20250110	181200	466835750	17990	17990	17990	17990	0
101	20250110	181100	466835750	17990	17990	17990	17990	0
102	20250110	181000	466835750	17990	17990	17990	17990	0
103	20250110	180900	466835750	17990	17990	17990	17990	0
104	20250110	180800	466835750	17990	17990	17990	17990	0
105	20250110	180700	466835750	17990	17990	17990	17990	0
106	20250110	180600	466835750	17990	17990	17990	17990	0
107	20250110	180500	466835750	17990	17990	17990	17990	0
108	20250110	180400	466835750	17990	17990	17990	17990	0
109	20250110	180300	466835750	17990	17990	17990	17990	0
110	20250110	180200	466835750	17990	17990	17990	17990	0
111	20250110	180100	466835750	17990	17990	17990	17990	0
112	20250110	180000	466835750	17990	17990	17990	17990	0
113	20250110	175900	466835750	17990	17990	17990	17990	0
114	20250110	175800	466835750	17990	17990	17990	17990	0
115	20250110	175700	466835750	17990	17990	17990	17990	0
116	20250110	175600	466835750	17990	17990	17990	17990	0
117	20250110	175500	466835750	17990	17990	17990	17990	0
118	20250110	175400	466835750	17990	17990	17990	17990	0
119	20250110	175300	466835750	17990	17990	17990	17990	0
120	20250110	175200	466835750	17990	17990	17990	17990	0
121	20250110	175100	466835750	17990	17990	17990	17990	0
122	20250110	175000	466835750	17990	17990	17990	17990	320
123	20250110	174900	466835750	17990	17990	17990	17990	0
124	20250110	174800	466835750	17990	17990	17990	17990	0
125	20250110	174700	466835750	17990	17990	17990	17990	0
126	20250110	174600	466835750	17990	17990	17990	17990	0
127	20250110	174500	466835750	17990	17990	17990	17990	0
128	20250110	174400	466835750	17990	17990	17990	17990	0
129	20250110	174300	466835750	17990	17990	17990	17990	0
130	20250110	174200	466835750	17990	17990	17990	17990	0
131	20250110	174100	466835750	17990	17990	17990	17990	0
132	20250110	174000	466835750	17990	17990	17990	17990	0
133	20250110	173900	466835750	17990	17990	17990	17990	0
134	20250110	173800	466835750	17990	17990	17990	17990	0
135	20250110	173700	466835750	17990	17990	17990	17990	0
136	20250110	173600	466835750	17990	17990	17990	17990	0
137	20250110	173500	466835750	17990	17990	17990	17990	0
138	20250110	173400	466835750	17990	17990	17990	17990	0
139	20250110	173300	466835750	17990	17990	17990	17990	0
140	20250110	173200	466835750	17990	17990	17990	17990	0
141	20250110	173100	466835750	17990	17990	17990	17990	0
142	20250110	173000	466835750	17990	17990	17990	17990	0
143	20250110	172900	466835750	17990	17990	17990	17990	0
144	20250110	172800	466835750	17990	17990	17990	17990	0
145	20250110	172700	466835750	17990	17990	17990	17990	0
146	20250110	172600	466835750	17990	17990	17990	17990	0
147	20250110	172500	466835750	17990	17990	17990	17990	0
148	20250110	172400	466835750	17990	17990	17990	17990	0
149	20250110	172300	466835750	17990	17990	17990	17990	0
150	20250110	172200	466835750	17990	17990	17990	17990	0
151	20250110	172100	466835750	17990	17990	17990	17990	0
152	20250110	172000	466835750	17990	17990	17990	17990	320
153	20250110	171900	466835750	17990	17990	17990	17990	0
154	20250110	171800	466835750	17990	17990	17990	17990	0
155	20250110	171700	466835750	17990	17990	17990	17990	0
156	20250110	171600	466835750	17990	17990	17990	17990	0
157	20250110	171500	466835750	17990	17990	17990	17990	0
158	20250110	171400	466835750	17990	17990	17990	17990	0
159	20250110	171300	466835750	17990	17990	17990	17990	0
160	20250110	171200	466835750	17990	17990	17990	17990	0
161	20250110	171100	466835750	17990	17990	17990	17990	0
162	20250110	171000	466835750	17990	17990	17990	17990	0
163	20250110	170900	466835750	17990	17990	17990	17990	0
164	20250110	170800	466835750	17990	17990	17990	17990	0
165	20250110	170700	466835750	17990	17990	17990	17990	0
166	20250110	170600	466835750	17990	17990	17990	17990	0
167	20250110	170500	466835750	17990	17990	17990	17990	0
168	20250110	170400	466835750	17990	17990	17990	17990	0
169	20250110	170300	466835750	17990	17990	17990	17990	0
170	20250110	170200	466835750	17990	17990	17990	17990	0
171	20250110	170100	466835750	17990	17990	17990	17990	0
172	20250110	170000	466835750	17990	17990	17990	17990	0
173	20250110	165900	466835750	17990	17990	17990	17990	0
174	20250110	165800	466835750	17990	17990	17990	17990	0
175	20250110	165700	466835750	17990	17990	17990	17990	0
176	20250110	165600	466835750	17990	17990	17990	17990	0
177	20250110	165500	466835750	17990	17990	17990	17990	0
178	20250110	165400	466835750	17990	17990	17990	17990	0
179	20250110	165300	466835750	17990	17990	17990	17990	0
180	20250110	165200	466835750	17990	17990	17990	17990	0
181	20250110	165100	466835750	17990	17990	17990	17990	0
182	20250110	165000	466835750	17990	17990	17990	17990	320
183	20250110	164900	466835750	17990	17990	17990	17990	0
184	20250110	164800	466835750	17990	17990	17990	17990	0
185	20250110	164700	466835750	17990	17990	17990	17990	0
186	20250110	164600	466835750	17990	17990	17990	17990	0
187	20250110	164500	466835750	17990	17990	17990	17990	0
188	20250110	164400	466835750	17990	17990	17990	17990	0
189	20250110	164300	466835750	17990	17990	17990	17990	0
190	20250110	164200	466835750	17990	17990	17990	17990	0
191	20250110	164100	466835750	17990	17990	17990	17990	0
192	20250110	164000	466835750	17990	17990	17990	17990	0
193	20250110	163900	466835750	17990	17990	17990	17990	0
194	20250110	163800	466835750	17990	17990	17990	17990	0
195	20250110	163700	466835750	17990	17990	17990	17990	0
196	20250110	163600	466835750	17990	17990	17990	17990	0
197	20250110	163500	466835750	17990	17990	17990	17990	0
198	20250110	163400	466835750	17990	17990	17990	17990	0
199	20250110	163300	466835750	17990	17990	17990	17990	0
200	20250110	163200	466835750	17990	17990	17990	17990	0
201	20250110	163100	466835750	17990	17990	17990	17990	0
202	20250110	163000	466835750	17990	17990	17990	17990	0
203	20250110	162900	466835750	17990	17990	17990	17990	0
204	20250110	162800	466835750	17990	17990	17990	17990	0
205	20250110	162700	466835750	17990	17990	17990	17990	0
206	20250110	162600	466835750	17990	17990	17990	17990	0
207	20250110	162500	466835750	17990	17990	17990	17990	0
208	20250110	162400	466835750	17990	17990	17990	17990	0
209	20250110	162300	466835750	17990	17990	17990	17990	0
210	20250110	162200	466835750	17990	17990	17990	17990	0
211	20250110	162100	466835750	17990	17990	17990	17990	0
212	20250110	162000	466835750	17990	17990	17990	17990	320
213	20250110	161900	466835750	17990	17990	17990	17990	0
214	20250110	161800	466835750	17990	17990	17990	17990	0
215	20250110	161700	466835750	17990	17990	17990	17990	0
216	20250110	161600	466835750	17990	17990	17990	17990	0
217	20250110	161500	466835750	17990	17990	17990	17990	0
218	20250110	161400	466835750	17990	17990	17990	17990	0
219	20250110	161300	466835750	17990	17990	17990	17990	0
220	20250110	161200	466835750	17990	17990	17990	17990	0
221	20250110	161100	466835750	17990	17990	17990	17990	0
222	20250110	161000	466835750	17990	17990	17990	17990	0
223	20250110	160900	466835750	17990	17990	17990	17990	0
224	20250110	160800	466835750	17990	17990	17990	17990	0
225	20250110	160700	466835750	17990	17990	17990	17990	0
226	20250110	160600	466835750	17990	17990	17990	17990	0
227	20250110	160500	466835750	17990	17990	17990	17990	0
228	20250110	160400	466835750	17990	17990	17990	17990	0
229	20250110	160300	466835750	17990	17990	17990	17990	0
230	20250110	160200	466835750	17990	17990	17990	17990	0
231	20250110	160100	466835750	17990	17990	17990	17990	0
232	20250110	160000	466835750	17990	17990	17990	17990	0
233	20250110	155900	466835750	17990	17990	17990	17990	0
234	20250110	155800	466835750	17990	17990	17990	17990	0
235	20250110	155700	466835750	17990	17990	17990	17990	0
236	20250110	155600	466835750	17990	17990	17990	17990	0
237	20250110	155500	466835750	17990	17990	17990	17990	0
238	20250110	155400	466835750	17990	17990	17990	17990	0
239	20250110	155300	466835750	17990	17990	17990	17990	0
240	20250110	155200	466835750	17990	17990	17990	17990	0
241	20250110	155100	466835750	17990	17990	17990	17990	0
242	20250110	155000	466835750	17990	17990	17990	17990	320
243	20250110	154900	466835750	17990	17990	17990	17990	0
244	20250110	154800	466835750	17990	17990	17990	17990	0
245	20250110	154700	466835750	17990	17990	17990	17990	0
246	20250110	154600	466835750	17990	17990	17990	17990	0
247	20250110	154500	466835750	17990	17990	17990	17990	0
248	20250110	154400	466835750	17990	17990	17990	17990	0
249	20250110	154300	466835750	17990	17990	17990	17990	0
250	20250110	154200	466835750	17990	17990	17990	17990	0
251	20250110	154100	466835750	17990	17990	17990	17990	0
252	20250110	154000	466835750	17990	17990	17990	17990	0
253	20250110	153900	466835750	17990	17990	17990	17990	0
254	20250110	153800	466835750	17990	17990	17990	17990	0
255	20250110	153700	466835750	17990	17990	17990	17990	0
256	20250110	153600	466835750	17990	17990	17990	17990	0
257	20250110	153500	466835750	17990	17990	17990	17990	0
258	20250110	153400	466835750	17990	17990	17990	17990	0
259	20250110	153300	466835750	17990	17990	17990	17990	0
260	20250110	153200	466835750	17990	17990	17990	17990	0
261	20250110	153100	466835750	17990	17990	17990	17990	0
262	20250110	153000	466835750	17990	17990	17990	17990	320
263	20250110	152900	461078950	17990	17990	17990	17990	0
264	20250110	152800	461078950	17990	17990	17990	17990	0
265	20250110	152700	461078950	17990	17990	17990	17990	0
266	20250110	152600	461078950	17990	17990	17990	17990	0
267	20250110	152500	461078950	17990	17990	17990	17990	0
268	20250110	152400	461078950	17990	17990	17990	17990	0
269	20250110	152300	461078950	17990	17990	17990	17990	0
270	20250110	152200	461078950	17990	17990	17990	17990	0
271	20250110	152100	461078950	17990	17990	17990	17990	0
272	20250110	152000	461078950	17990	17990	17990	17990	0
273	20250110	151900	461078950	17990	17940	17990	17920	108
274	20250110	151800	459143100	17940	17940	17940	17940	5
275	20250110	151700	459053400	17950	17940	17950	17940	115
276	20250110	151600	456990200	17940	17940	17940	17940	0
277	20250110	151500	456990200	17940	17940	17940	17940	0
278	20250110	151400	456990200	17940	17940	17940	17940	0
279	20250110	151300	456990200	17940	17940	17940	17940	0
280	20250110	151200	456990200	17940	17940	17960	17940	78
281	20250110	151100	455590480	17960	17960	17960	17960	1
282	20250110	151000	455572520	17940	17940	17950	17940	44
283	20250110	150900	454783150	17940	17990	17990	17930	27
284	20250110	150800	454298810	17960	17940	17960	17930	65
285	20250110	150700	453132470	17960	17950	17960	17950	101
286	20250110	150600	451319510	17950	17950	17950	17940	222
287	20250110	150500	447335250	17950	17950	17950	17950	48
288	20250110	150400	446473650	17940	17940	17940	17940	0
289	20250110	150300	446473650	17940	17940	17940	17940	0
290	20250110	150200	446473650	17940	17940	17940	17940	6
291	20250110	150100	446366010	17910	17910	17910	17910	53
292	20250110	150000	445416780	17910	17910	17910	17910	0
293	20250110	145900	445416780	17910	17950	17950	17910	241
294	20250110	145800	441095300	17960	17950	17960	17950	60
295	20250110	145700	440018000	17960	17960	17960	17960	5
296	20250110	145600	439928200	17960	17960	17960	17960	12
297	20250110	145500	439712680	17960	17960	17960	17960	0
298	20250110	145400	439712680	17960	17960	17960	17960	94
299	20250110	145300	438024440	17970	17970	17970	17970	0
300	20250110	145200	438024440	17970	17970	17970	17970	10
301	20250110	145100	437844740	17970	17970	17970	17970	103
302	20250110	145000	435993830	18010	18010	18010	18010	5
303	20250110	144900	435903780	17970	17980	17980	17970	150
304	20250110	144800	433207280	18020	17970	18020	17970	10
305	20250110	144700	433027130	17950	17970	17970	17950	75
306	20250110	144600	431679560	17970	17960	18010	17960	34
307	20250110	144500	431067400	18010	17950	18010	17950	23
308	20250110	144400	430653700	17950	17950	17950	17950	6
309	20250110	144300	430546000	17950	17950	17950	17930	7
310	20250110	144200	430420430	17950	17950	17950	17950	0
311	20250110	144100	430420430	17950	17950	17950	17950	0
312	20250110	144000	430420430	17950	17950	17950	17950	0
313	20250110	143900	430420430	17950	17950	17950	17940	10
314	20250110	143800	430240970	17970	17970	17970	17970	27
315	20250110	143700	429755780	18020	17960	18020	17960	23
316	20250110	143600	429341500	17960	17960	18010	17960	39
317	20250110	143500	428639260	18010	18020	18020	17940	252
318	20250110	143400	424100150	17970	17990	18010	17970	46
319	20250110	143300	423272700	17980	17980	17980	17980	49
320	20250110	143200	422391680	17970	17970	17970	17970	20
321	20250110	143100	422032280	17970	17970	17970	17970	17
322	20250110	143000	421726790	17960	17960	17960	17960	0
323	20250110	142900	421726790	17960	17960	17960	17960	0
324	20250110	142800	421726790	17960	17960	17960	17930	121
325	20250110	142700	419554230	17960	17960	17960	17960	6
326	20250110	142600	419446470	17960	17930	17960	17930	22
327	20250110	142500	419051650	17960	17960	17960	17960	21
328	20250110	142400	418674490	17960	17930	17960	17930	187
329	20250110	142300	415318860	17930	17910	17930	17910	134
330	20250110	142200	412916360	17930	17910	17930	17910	55
331	20250110	142100	411930320	17920	17880	17920	17880	14
332	20250110	142000	411679520	17920	17870	17920	17870	29
333	20250110	141900	411160790	17920	17890	17920	17890	4
334	20250110	141800	411089140	17920	17920	17920	17920	11
335	20250110	141700	410892020	17890	17880	17890	17880	42
336	20250110	141600	410140650	17880	17880	17880	17860	65
337	20250110	141500	408979650	17860	17860	17860	17860	5
338	20250110	141400	408890350	17880	17880	17880	17880	0
339	20250110	141300	408890350	17880	17880	17880	17880	6
340	20250110	141200	408783070	17880	17880	17880	17880	3
341	20250110	141100	408729430	17890	17890	17890	17890	0
342	20250110	141000	408729430	17890	17870	17890	17870	112
343	20250110	140900	406727890	17930	17930	17930	17930	0
344	20250110	140800	406727890	17930	17930	17930	17930	0
345	20250110	140700	406727890	17930	17930	17930	17930	0
346	20250110	140600	406727890	17930	17930	17930	17930	0
347	20250110	140500	406727890	17930	17930	17930	17930	0
348	20250110	140400	406727890	17930	17890	17930	17890	5
349	20250110	140300	406638400	17860	17860	17860	17860	0
350	20250110	140200	406638400	17860	17860	17930	17860	6
351	20250110	140100	406531170	17840	17840	17840	17840	1
352	20250110	140000	406513330	17880	17880	17880	17880	0
353	20250110	135900	406513330	17880	17840	17880	17840	12
354	20250110	135800	406298810	17840	17850	17850	17830	203
355	20250110	135700	402678570	17890	17870	17940	17870	10
356	20250110	135600	402499620	17870	17870	17870	17870	4
357	20250110	135500	402428140	17930	17930	17930	17930	0
358	20250110	135400	402428140	17930	17870	17930	17870	3
359	20250110	135300	402374410	17950	17950	17950	17950	0
360	20250110	135200	402374410	17950	17870	17950	17870	10
361	20250110	135100	402195390	17870	17850	17950	17850	20
362	20250110	135000	401837300	17850	17850	17850	17850	5
363	20250110	134900	401748050	17940	17940	17940	17940	0
364	20250110	134800	401748050	17940	17850	17940	17850	10
365	20250110	134700	401568830	17850	17850	17850	17850	5
366	20250110	134600	401479580	17850	17850	17850	17850	3
367	20250110	134500	401426030	17890	17890	17890	17890	0
368	20250110	134400	401426030	17890	17860	17890	17860	14
369	20250110	134300	401175660	17860	17860	17860	17860	171
370	20250110	134200	398121600	17860	17890	17890	17860	24
371	20250110	134100	397692270	17940	17930	17940	17930	2
372	20250110	134000	397656400	17910	17900	17910	17900	22
373	20250110	133900	397262590	17830	17830	17880	17830	2325
374	20250110	133800	355760640	17830	17830	17830	17830	4
375	20250110	133700	355689320	17810	17810	17810	17810	0
376	20250110	133600	355689320	17810	17810	17810	17810	0
377	20250110	133500	355689320	17810	17810	17810	17810	0
378	20250110	133400	355689320	17810	17810	17810	17810	0
379	20250110	133300	355689320	17810	17810	17810	17810	0
380	20250110	133200	355689320	17810	17810	17810	17810	0
381	20250110	133100	355689320	17810	17810	17810	17810	105
382	20250110	133000	353819270	17830	17830	17830	17830	0
383	20250110	132900	353819270	17830	17830	17830	17830	0
384	20250110	132800	353819270	17830	17810	17830	17810	14
385	20250110	132700	353569750	17810	17810	17810	17810	0
386	20250110	132600	353569750	17810	17810	17810	17810	0
387	20250110	132500	353569750	17810	17810	17810	17810	0
388	20250110	132400	353569750	17810	17810	17810	17810	90
389	20250110	132300	351966850	17810	17810	17810	17810	9
390	20250110	132200	351806560	17830	17830	17830	17830	0
391	20250110	132100	351806560	17830	17830	17830	17830	0
392	20250110	132000	351806560	17830	17830	17830	17830	0
393	20250110	131900	351806560	17830	17830	17830	17830	0
394	20250110	131800	351806560	17830	17830	17830	17830	2
395	20250110	131700	351770900	17830	17810	17830	17810	2
396	20250110	131600	351735260	17850	17850	17850	17850	0
397	20250110	131500	351735260	17850	17850	17850	17830	115
398	20250110	131400	349682550	17870	17870	17870	17870	18
399	20250110	131300	349360890	17880	17880	17880	17880	6
400	20250110	131200	349253610	17880	17880	17880	17880	1
401	20250110	131100	349235730	17880	17880	17880	17880	1
402	20250110	131000	349217850	17860	17830	17860	17830	53
403	20250110	130900	348271320	17850	17820	17850	17820	27
404	20250110	130800	347789800	17830	17880	17900	17830	1816
405	20250110	130700	315351100	17890	17890	17890	17890	0
406	20250110	130600	315351100	17890	17900	17900	17890	789
407	20250110	130500	301229620	17920	17920	17920	17920	2
408	20250110	130400	301193780	17920	17900	17920	17900	110
409	20250110	130300	299224580	17920	17920	17920	17920	0
410	20250110	130200	299224580	17920	17920	17920	17920	7
411	20250110	130100	299099140	17920	17920	17920	17920	2
412	20250110	130000	299063300	17910	17910	17910	17910	0
413	20250110	125900	299063300	17910	17920	17940	17910	218
414	20250110	125800	295158870	17940	17940	17940	17940	0
415	20250110	125700	295158870	17940	17940	17940	17940	0
416	20250110	125600	295158870	17940	17940	17940	17940	0
417	20250110	125500	295158870	17940	17940	17940	17940	0
418	20250110	125400	295158870	17940	17940	17940	17940	0
419	20250110	125300	295158870	17940	17940	17940	17940	4
420	20250110	125200	295087110	17940	17940	17940	17940	4
421	20250110	125100	295015350	17940	17940	17940	17940	1
422	20250110	125000	294997410	17940	17940	17940	17940	3
423	20250110	124900	294943590	17940	17940	17940	17940	1
424	20250110	124800	294925650	17940	17940	17940	17940	2
425	20250110	124700	294889770	17930	17930	17930	17930	0
426	20250110	124600	294889770	17930	17930	17930	17930	1
427	20250110	124500	294871840	17940	17940	17940	17940	0
428	20250110	124400	294871840	17940	17940	17940	17940	0
429	20250110	124300	294871840	17940	17940	17940	17940	0
430	20250110	124200	294871840	17940	17940	17940	17940	0
431	20250110	124100	294871840	17940	17940	17940	17940	0
432	20250110	124000	294871840	17940	17940	17940	17940	0
433	20250110	123900	294871840	17940	17940	17940	17940	1
434	20250110	123800	294853900	17940	17940	17940	17940	2
435	20250110	123700	294818020	17920	17920	17920	17920	2
436	20250110	123600	294782180	17920	17920	17920	17920	2
437	20250110	123500	294746340	17920	17920	17920	17920	0
438	20250110	123400	294746340	17920	17960	17960	17920	149
439	20250110	123300	292070340	17980	17980	17980	17980	8
440	20250110	123200	291926500	17980	17980	17980	17980	0
441	20250110	123100	291926500	17980	17980	17980	17980	0
442	20250110	123000	291926500	17980	17980	17980	17980	0
443	20250110	122900	291926500	17980	17980	17980	17980	1
444	20250110	122800	291908520	17980	17980	17980	17980	2
445	20250110	122700	291872560	17980	17980	17980	17980	2
446	20250110	122600	291836600	17980	17980	17980	17980	17
447	20250110	122500	291530940	17980	17980	17980	17980	3
448	20250110	122400	291477000	17980	17980	17980	17980	54
449	20250110	122300	290506080	17980	17980	17980	17980	1
450	20250110	122200	290488100	17980	17980	17980	17980	3
451	20250110	122100	290434160	17980	17980	17980	17980	3
452	20250110	122000	290380220	17980	18020	18020	17980	764
453	20250110	121900	276619760	18060	18060	18060	18060	0
454	20250110	121800	276619760	18060	18060	18060	18060	4
455	20250110	121700	276547520	18060	18060	18060	18060	1
456	20250110	121600	276529460	18060	18060	18060	18060	111
457	20250110	121500	274524800	18020	18020	18020	18020	10
458	20250110	121400	274344600	18020	18020	18020	18020	0
459	20250110	121300	274344600	18020	18020	18020	18020	0
460	20250110	121200	274344600	18020	18030	18030	18020	39
461	20250110	121100	273641620	18060	18060	18060	18060	0
462	20250110	121000	273641620	18060	18060	18060	18060	5
463	20250110	120900	273551320	18060	18060	18060	18060	0
464	20250110	120800	273551320	18060	18060	18070	18060	67
465	20250110	120700	272340900	18080	18080	18080	18080	0
466	20250110	120600	272340900	18080	18080	18080	18080	0
467	20250110	120500	272340900	18080	18080	18080	18080	0
468	20250110	120400	272340900	18080	18080	18080	18080	0
469	20250110	120300	272340900	18080	18080	18080	18080	0
470	20250110	120200	272340900	18080	18080	18080	18080	0
471	20250110	120100	272340900	18080	18070	18080	18030	86
472	20250110	120000	270788870	18070	18070	18070	18070	0
473	20250110	115900	270788870	18070	18070	18070	18070	0
474	20250110	115800	270788870	18070	18070	18070	18070	0
475	20250110	115700	270788870	18070	18070	18070	18070	0
476	20250110	115600	270788870	18070	18070	18070	18070	41
477	20250110	115500	270048000	18070	18090	18090	18070	41
478	20250110	115400	269307110	18090	18070	18090	18070	11
479	20250110	115300	269108240	18080	18050	18080	18050	680
480	20250110	115200	256821310	18060	18060	18060	18060	0
481	20250110	115100	256821310	18060	18060	18060	18060	129
482	20250110	115000	254491570	18060	18020	18060	18000	31
483	20250110	114900	253933490	18020	18020	18020	18020	0
484	20250110	114800	253933490	18020	18020	18020	18020	0
485	20250110	114700	253933490	18020	18020	18020	18020	0
486	20250110	114600	253933490	18020	18010	18020	18000	36
487	20250110	114500	253285380	18020	18020	18020	18020	50
488	20250110	114400	252384380	18070	18070	18070	18070	0
489	20250110	114300	252384380	18070	18070	18070	18070	0
490	20250110	114200	252384380	18070	18070	18070	18070	0
491	20250110	114100	252384380	18070	18070	18070	18070	0
492	20250110	114000	252384380	18070	18070	18070	18070	1
493	20250110	113900	252366310	18070	18060	18070	18060	3
494	20250110	113800	252312110	18060	18040	18060	18040	169
495	20250110	113700	249261540	18050	18050	18050	18050	0
496	20250110	113600	249261540	18050	18050	18050	18050	23
497	20250110	113500	248846390	18050	18050	18050	18050	11
498	20250110	113400	248647840	18050	18030	18050	18030	464
499	20250110	113300	240277280	18030	17990	18030	17990	654
500	20250110	113200	228493420	17980	17970	17980	17970	4
501	20250110	113100	228421520	17960	17950	17960	17950	204
502	20250110	113000	224757690	17950	17950	17950	17950	0
503	20250110	112900	224757690	17950	17950	17950	17950	39
504	20250110	112800	224057640	17950	17950	17950	17950	60
505	20250110	112700	222980640	17900	17900	17900	17900	0
506	20250110	112600	222980640	17900	17900	17900	17900	1
507	20250110	112500	222962740	17950	17930	17950	17930	518
508	20250110	112400	213671000	17930	17930	17930	17930	0
509	20250110	112300	213671000	17930	17930	17930	17930	1
510	20250110	112200	213653070	17930	17930	17930	17930	102
511	20250110	112100	211824210	17930	17930	17930	17930	2
512	20250110	112000	211788350	17930	17930	17930	17930	5
513	20250110	111900	211698700	17930	17900	17930	17900	374
514	20250110	111800	205000310	17900	17900	17900	17900	0
515	20250110	111700	205000310	17900	17900	17900	17900	0
516	20250110	111600	205000310	17900	17900	17900	17900	80
517	20250110	111500	203568310	17880	17880	17880	17880	0
518	20250110	111400	203568310	17880	17880	17880	17880	0
519	20250110	111300	203568310	17880	17880	17880	17880	0
520	20250110	111200	203568310	17880	17880	17880	17880	1
521	20250110	111100	203550430	17890	17890	17890	17890	4
522	20250110	111000	203478870	17890	17890	17890	17890	2
523	20250110	110900	203443090	17910	17910	17910	17910	2
524	20250110	110800	203407270	17910	17900	17910	17900	80
525	20250110	110700	201975240	17910	17910	17910	17910	5
526	20250110	110600	201885690	17910	17910	17910	17900	21
527	20250110	110500	201509600	17910	17910	17910	17910	20
528	20250110	110400	201151400	17910	17910	17910	17910	3
529	20250110	110300	201097670	17910	17910	17910	17910	0
530	20250110	110200	201097670	17910	17910	17910	17910	0
531	20250110	110100	201097670	17910	17910	17910	17910	1
532	20250110	110000	201079760	17940	17940	17940	17940	0
533	20250110	105900	201079760	17940	17940	17940	17940	0
534	20250110	105800	201079760	17940	17940	17940	17940	0
535	20250110	105700	201079760	17940	17940	17940	17940	0
536	20250110	105600	201079760	17940	17910	17940	17910	164
537	20250110	105500	198139290	17930	17890	17930	17890	10
538	20250110	105400	197960340	17900	17890	17950	17890	13
539	20250110	105300	197727600	17950	17950	17950	17950	0
540	20250110	105200	197727600	17950	17890	17950	17890	282
541	20250110	105100	192682550	17900	17950	17950	17900	83
542	20250110	105000	191192890	17910	17950	17950	17910	19
543	20250110	104900	190852560	17910	17910	17910	17910	0
544	20250110	104800	190852560	17910	17910	17910	17910	2
545	20250110	104700	190816740	17890	17890	17890	17890	0
546	20250110	104600	190816740	17890	17890	17890	17890	0
547	20250110	104500	190816740	17890	17890	17890	17890	0
548	20250110	104400	190816740	17890	17890	17890	17890	0
549	20250110	104300	190816740	17890	17890	17890	17890	0
550	20250110	104200	190816740	17890	17890	17890	17890	0
551	20250110	104100	190816740	17890	17890	17890	17890	0
552	20250110	104000	190816740	17890	17890	17890	17890	0
553	20250110	103900	190816740	17890	17890	17890	17890	11
554	20250110	103800	190619950	17900	17900	17900	17900	4
555	20250110	103700	190548350	17900	17900	17900	17880	4
556	20250110	103600	190476770	17900	17890	17900	17890	41
557	20250110	103500	189743100	17910	17930	17970	17910	83
558	20250110	103400	188252390	17970	17930	17970	17930	2
559	20250110	103300	188216490	17910	17910	17910	17910	5
560	20250110	103200	188126940	17970	17910	17970	17910	5
561	20250110	103100	188037240	17900	17920	17920	17900	565
562	20250110	103000	177914400	17980	17980	17980	17980	0
563	20250110	102900	177914400	17980	17940	17980	17940	2
564	20250110	102800	177878480	17940	17920	17980	17920	5
565	20250110	102700	177788780	17930	17930	17930	17930	11
566	20250110	102600	177591550	17980	17980	17980	17980	0
567	20250110	102500	177591550	17980	17980	17980	17980	0
568	20250110	102400	177591550	17980	17980	17980	17920	358
569	20250110	102300	171174950	17930	17920	17980	17920	20
570	20250110	102200	170815710	17930	17930	17930	17930	0
571	20250110	102100	170815710	17930	17900	17930	17900	4
572	20250110	102000	170744060	17900	17900	17900	17900	41
573	20250110	101900	170010160	17900	17900	17900	17900	30
574	20250110	101800	169473160	17920	17920	17920	17920	1
575	20250110	101700	169455240	17930	17970	17970	17900	214
576	20250110	101600	165612200	17980	17980	17980	17980	0
577	20250110	101500	165612200	17980	17980	17980	17980	0
578	20250110	101400	165612200	17980	17980	17980	17980	11
579	20250110	101300	165414420	18020	18000	18020	17990	158
580	20250110	101200	162568840	17990	17990	17990	17990	14
581	20250110	101100	162316980	18040	18040	18040	18040	0
582	20250110	101000	162316980	18040	18040	18040	18040	0
583	20250110	100900	162316980	18040	18040	18040	18040	0
584	20250110	100800	162316980	18040	18040	18040	18040	3
585	20250110	100700	162262860	18040	18010	18040	18010	7
586	20250110	100600	162136640	18040	18020	18040	18000	15
587	20250110	100500	161866170	18040	18020	18040	18020	7
588	20250110	100400	161739990	18050	18040	18050	18000	69
589	20250110	100300	160495610	18040	18040	18040	18040	22
590	20250110	100200	160098730	18040	18040	18040	18040	7
591	20250110	100100	159972450	18040	18040	18040	18040	1
592	20250110	100000	159954410	18040	17990	18040	17990	2
593	20250110	095900	159918380	18000	18000	18000	18000	0
594	20250110	095800	159918380	18000	18000	18000	18000	0
595	20250110	095700	159918380	18000	18000	18000	18000	108
596	20250110	095600	157974380	17960	17960	17960	17960	0
597	20250110	095500	157974380	17960	17960	17960	17960	1
598	20250110	095400	157956420	18000	18000	18000	18000	0
599	20250110	095300	157956420	18000	18000	18000	18000	2
600	20250110	095200	157920420	18000	18000	18000	18000	2
601	20250110	095100	157884420	18000	18000	18000	18000	5
602	20250110	095000	157794420	17960	18000	18000	17960	12
603	20250110	094900	157578820	18000	17940	18000	17940	57
604	20250110	094800	156555620	17900	17900	17900	17900	0
605	20250110	094700	156555620	17900	17900	17900	17900	1
606	20250110	094600	156537720	17920	17920	17920	17920	8
607	20250110	094500	156394360	17920	17900	17920	17900	28
608	20250110	094400	155892620	17900	17890	17900	17880	153
609	20250110	094300	153155530	17890	17890	17890	17890	0
610	20250110	094200	153155530	17890	17890	17890	17890	0
611	20250110	094100	153155530	17890	17890	17890	17890	11
612	20250110	094000	152958740	17910	17910	17910	17910	0
613	20250110	093900	152958740	17910	17910	17910	17910	8
614	20250110	093800	152815460	17940	17950	17950	17940	211
615	20250110	093700	149028120	17950	17950	17950	17950	0
616	20250110	093600	149028120	17950	17950	17950	17950	25
617	20250110	093500	148579370	17910	17910	17910	17910	4
618	20250110	093400	148507730	17910	17910	17920	17910	24
619	20250110	093300	148077830	17910	17910	17910	17910	32
620	20250110	093200	147504710	17890	17890	17890	17890	75
621	20250110	093100	146162960	17890	17920	17920	17870	371
622	20250110	093000	139526240	17920	17920	17920	17920	0
623	20250110	092900	139526240	17920	17920	17920	17920	5
624	20250110	092800	139436640	17920	17920	17920	17920	97
625	20250110	092700	137698400	17940	17940	17940	17940	40
626	20250110	092600	136980800	17920	17940	17990	17920	186
627	20250110	092500	133645920	17960	17960	17960	17960	1
628	20250110	092400	133627960	17950	17950	17950	17950	0
629	20250110	092300	133627960	17950	17950	17950	17950	1
630	20250110	092200	133610010	17920	17930	17940	17920	1003
631	20250110	092100	115635800	17940	17940	17940	17940	8
632	20250110	092000	115492280	17940	17950	17950	17930	15
633	20250110	091900	115223250	17950	17950	17950	17930	161
634	20250110	091800	112336300	17950	17950	17950	17950	25
635	20250110	091700	111887550	17950	18020	18020	17930	1603
636	20250110	091600	83063210	18070	18070	18070	18070	111
637	20250110	091500	81057440	18130	18130	18130	18130	1
638	20250110	091400	81039310	18130	18020	18130	18020	317
639	20250110	091300	75305870	18010	18010	18010	18010	0
640	20250110	091200	75305870	18010	18150	18150	18010	147
641	20250110	091100	72655750	18160	18060	18160	18060	194
642	20250110	091000	69137010	18060	18060	18060	18060	43
643	20250110	090900	68360430	18060	18060	18060	18060	15
644	20250110	090800	68089530	18040	18070	18070	18040	54
645	20250110	090700	67114370	18060	18070	18070	18060	266
646	20250110	090600	62309290	18170	18180	18190	18170	141
647	20250110	090500	59745870	18190	18060	18190	18060	203
648	20250110	090400	56058570	18060	18030	18100	18030	786
649	20250110	090300	41859660	18040	18040	18040	18000	25
650	20250110	090200	41409070	18040	18040	18040	18040	130
651	20250110	090100	39063870	18040	18010	18040	17930	958
652	20250110	090000	21872310	17940	18250	18250	17940	1075