KissMeData/023590/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	190800	440311690	17960	17960	17960	17960	769
3	20250106	190700	440311690	17960	17960	17960	17960	0
4	20250106	190600	440311690	17960	17960	17960	17960	0
5	20250106	190500	440311690	17960	17960	17960	17960	0
6	20250106	190400	440311690	17960	17960	17960	17960	0
7	20250106	190300	440311690	17960	17960	17960	17960	0
8	20250106	190200	440311690	17960	17960	17960	17960	0
9	20250106	190100	440311690	17960	17960	17960	17960	0
10	20250106	190000	440311690	17960	17960	17960	17960	0
11	20250106	185900	440311690	17960	17960	17960	17960	0
12	20250106	185800	440311690	17960	17960	17960	17960	0
13	20250106	185700	440311690	17960	17960	17960	17960	0
14	20250106	185600	440311690	17960	17960	17960	17960	0
15	20250106	185500	440311690	17960	17960	17960	17960	0
16	20250106	185400	440311690	17960	17960	17960	17960	0
17	20250106	185300	440311690	17960	17960	17960	17960	0
18	20250106	185200	440311690	17960	17960	17960	17960	0
19	20250106	185100	440311690	17960	17960	17960	17960	0
20	20250106	185000	440311690	17960	17960	17960	17960	0
21	20250106	184900	440311690	17960	17960	17960	17960	0
22	20250106	184800	440311690	17960	17960	17960	17960	0
23	20250106	184700	440311690	17960	17960	17960	17960	0
24	20250106	184600	440311690	17960	17960	17960	17960	0
25	20250106	184500	440311690	17960	17960	17960	17960	0
26	20250106	184400	440311690	17960	17960	17960	17960	0
27	20250106	184300	440311690	17960	17960	17960	17960	0
28	20250106	184200	440311690	17960	17960	17960	17960	0
29	20250106	184100	440311690	17960	17960	17960	17960	0
30	20250106	184000	440311690	17960	17960	17960	17960	0
31	20250106	183900	440311690	17960	17960	17960	17960	0
32	20250106	183800	440311690	17960	17960	17960	17960	769
33	20250106	183700	440311690	17960	17960	17960	17960	0
34	20250106	183600	440311690	17960	17960	17960	17960	0
35	20250106	183500	440311690	17960	17960	17960	17960	0
36	20250106	183400	440311690	17960	17960	17960	17960	0
37	20250106	183300	440311690	17960	17960	17960	17960	0
38	20250106	183200	440311690	17960	17960	17960	17960	0
39	20250106	183100	440311690	17960	17960	17960	17960	0
40	20250106	183000	440311690	17960	17960	17960	17960	0
41	20250106	182900	440311690	17960	17960	17960	17960	0
42	20250106	182800	440311690	17960	17960	17960	17960	0
43	20250106	182700	440311690	17960	17960	17960	17960	0
44	20250106	182600	440311690	17960	17960	17960	17960	0
45	20250106	182500	440311690	17960	17960	17960	17960	0
46	20250106	182400	440311690	17960	17960	17960	17960	0
47	20250106	182300	440311690	17960	17960	17960	17960	0
48	20250106	182200	440311690	17960	17960	17960	17960	0
49	20250106	182100	440311690	17960	17960	17960	17960	0
50	20250106	182000	440311690	17960	17960	17960	17960	0
51	20250106	181900	440311690	17960	17960	17960	17960	0
52	20250106	181800	440311690	17960	17960	17960	17960	0
53	20250106	181700	440311690	17960	17960	17960	17960	0
54	20250106	181600	440311690	17960	17960	17960	17960	0
55	20250106	181500	440311690	17960	17960	17960	17960	0
56	20250106	181400	440311690	17960	17960	17960	17960	0
57	20250106	181300	440311690	17960	17960	17960	17960	0
58	20250106	181200	440311690	17960	17960	17960	17960	0
59	20250106	181100	440311690	17960	17960	17960	17960	0
60	20250106	181000	440311690	17960	17960	17960	17960	0
61	20250106	180900	440311690	17960	17960	17960	17960	0
62	20250106	180800	440311690	17960	17960	17960	17960	769
63	20250106	180700	440311690	17960	17960	17960	17960	0
64	20250106	180600	440311690	17960	17960	17960	17960	0
65	20250106	180500	440311690	17960	17960	17960	17960	0
66	20250106	180400	440311690	17960	17960	17960	17960	0
67	20250106	180300	440311690	17960	17960	17960	17960	0
68	20250106	180200	440311690	17960	17960	17960	17960	0
69	20250106	180100	440311690	17960	17960	17960	17960	0
70	20250106	180000	440311690	17960	17960	17960	17960	0
71	20250106	175900	440311690	17960	17960	17960	17960	0
72	20250106	175800	440311690	17960	17960	17960	17960	0
73	20250106	175700	440311690	17960	17960	17960	17960	0
74	20250106	175600	440311690	17960	17960	17960	17960	0
75	20250106	175500	440311690	17960	17960	17960	17960	0
76	20250106	175400	440311690	17960	17960	17960	17960	0
77	20250106	175300	440311690	17960	17960	17960	17960	0
78	20250106	175200	440311690	17960	17960	17960	17960	0
79	20250106	175100	440311690	17960	17960	17960	17960	0
80	20250106	175000	440311690	17960	17960	17960	17960	0
81	20250106	174900	440311690	17960	17960	17960	17960	0
82	20250106	174800	440311690	17960	17960	17960	17960	0
83	20250106	174700	440311690	17960	17960	17960	17960	0
84	20250106	174600	440311690	17960	17960	17960	17960	0
85	20250106	174500	440311690	17960	17960	17960	17960	0
86	20250106	174400	440311690	17960	17960	17960	17960	0
87	20250106	174300	440311690	17960	17960	17960	17960	0
88	20250106	174200	440311690	17960	17960	17960	17960	0
89	20250106	174100	440311690	17960	17960	17960	17960	0
90	20250106	174000	440311690	17960	17960	17960	17960	0
91	20250106	173900	440311690	17960	17960	17960	17960	0
92	20250106	173800	440311690	17960	17960	17960	17960	769
93	20250106	173700	440311690	17960	17960	17960	17960	0
94	20250106	173600	440311690	17960	17960	17960	17960	0
95	20250106	173500	440311690	17960	17960	17960	17960	0
96	20250106	173400	440311690	17960	17960	17960	17960	0
97	20250106	173300	440311690	17960	17960	17960	17960	0
98	20250106	173200	440311690	17960	17960	17960	17960	0
99	20250106	173100	440311690	17960	17960	17960	17960	0
100	20250106	173000	440311690	17960	17960	17960	17960	0
101	20250106	172900	440311690	17960	17960	17960	17960	0
102	20250106	172800	440311690	17960	17960	17960	17960	0
103	20250106	172700	440311690	17960	17960	17960	17960	0
104	20250106	172600	440311690	17960	17960	17960	17960	0
105	20250106	172500	440311690	17960	17960	17960	17960	0
106	20250106	172400	440311690	17960	17960	17960	17960	0
107	20250106	172300	440311690	17960	17960	17960	17960	0
108	20250106	172200	440311690	17960	17960	17960	17960	0
109	20250106	172100	440311690	17960	17960	17960	17960	0
110	20250106	172000	440311690	17960	17960	17960	17960	0
111	20250106	171900	440311690	17960	17960	17960	17960	0
112	20250106	171800	440311690	17960	17960	17960	17960	0
113	20250106	171700	440311690	17960	17960	17960	17960	0
114	20250106	171600	440311690	17960	17960	17960	17960	0
115	20250106	171500	440311690	17960	17960	17960	17960	0
116	20250106	171400	440311690	17960	17960	17960	17960	0
117	20250106	171300	440311690	17960	17960	17960	17960	0
118	20250106	171200	440311690	17960	17960	17960	17960	0
119	20250106	171100	440311690	17960	17960	17960	17960	0
120	20250106	171000	440311690	17960	17960	17960	17960	0
121	20250106	170900	440311690	17960	17960	17960	17960	0
122	20250106	170800	440311690	17960	17960	17960	17960	769
123	20250106	170700	440311690	17960	17960	17960	17960	0
124	20250106	170600	440311690	17960	17960	17960	17960	0
125	20250106	170500	440311690	17960	17960	17960	17960	0
126	20250106	170400	440311690	17960	17960	17960	17960	0
127	20250106	170300	440311690	17960	17960	17960	17960	0
128	20250106	170200	440311690	17960	17960	17960	17960	0
129	20250106	170100	440311690	17960	17960	17960	17960	0
130	20250106	170000	440311690	17960	17960	17960	17960	0
131	20250106	165900	440311690	17960	17960	17960	17960	0
132	20250106	165800	440311690	17960	17960	17960	17960	0
133	20250106	165700	440311690	17960	17960	17960	17960	0
134	20250106	165600	440311690	17960	17960	17960	17960	0
135	20250106	165500	440311690	17960	17960	17960	17960	0
136	20250106	165400	440311690	17960	17960	17960	17960	0
137	20250106	165300	440311690	17960	17960	17960	17960	0
138	20250106	165200	440311690	17960	17960	17960	17960	0
139	20250106	165100	440311690	17960	17960	17960	17960	0
140	20250106	165000	440311690	17960	17960	17960	17960	0
141	20250106	164900	440311690	17960	17960	17960	17960	0
142	20250106	164800	440311690	17960	17960	17960	17960	0
143	20250106	164700	440311690	17960	17960	17960	17960	0
144	20250106	164600	440311690	17960	17960	17960	17960	0
145	20250106	164500	440311690	17960	17960	17960	17960	0
146	20250106	164400	440311690	17960	17960	17960	17960	0
147	20250106	164300	440311690	17960	17960	17960	17960	0
148	20250106	164200	440311690	17960	17960	17960	17960	0
149	20250106	164100	440311690	17960	17960	17960	17960	0
150	20250106	164000	440311690	17960	17960	17960	17960	0
151	20250106	163900	440311690	17960	17960	17960	17960	0
152	20250106	163800	440311690	17960	17960	17960	17960	769
153	20250106	163700	440311690	17960	17960	17960	17960	0
154	20250106	163600	440311690	17960	17960	17960	17960	0
155	20250106	163500	440311690	17960	17960	17960	17960	0
156	20250106	163400	440311690	17960	17960	17960	17960	0
157	20250106	163300	440311690	17960	17960	17960	17960	0
158	20250106	163200	440311690	17960	17960	17960	17960	0
159	20250106	163100	440311690	17960	17960	17960	17960	0
160	20250106	163000	440311690	17960	17960	17960	17960	0
161	20250106	162900	440311690	17960	17960	17960	17960	0
162	20250106	162800	440311690	17960	17960	17960	17960	0
163	20250106	162700	440311690	17960	17960	17960	17960	0
164	20250106	162600	440311690	17960	17960	17960	17960	0
165	20250106	162500	440311690	17960	17960	17960	17960	0
166	20250106	162400	440311690	17960	17960	17960	17960	0
167	20250106	162300	440311690	17960	17960	17960	17960	0
168	20250106	162200	440311690	17960	17960	17960	17960	0
169	20250106	162100	440311690	17960	17960	17960	17960	0
170	20250106	162000	440311690	17960	17960	17960	17960	0
171	20250106	161900	440311690	17960	17960	17960	17960	0
172	20250106	161800	440311690	17960	17960	17960	17960	0
173	20250106	161700	440311690	17960	17960	17960	17960	0
174	20250106	161600	440311690	17960	17960	17960	17960	0
175	20250106	161500	440311690	17960	17960	17960	17960	0
176	20250106	161400	440311690	17960	17960	17960	17960	0
177	20250106	161300	440311690	17960	17960	17960	17960	0
178	20250106	161200	440311690	17960	17960	17960	17960	0
179	20250106	161100	440311690	17960	17960	17960	17960	0
180	20250106	161000	440311690	17960	17960	17960	17960	0
181	20250106	160900	440311690	17960	17960	17960	17960	0
182	20250106	160800	440311690	17960	17960	17960	17960	769
183	20250106	160700	440311690	17960	17960	17960	17960	0
184	20250106	160600	440311690	17960	17960	17960	17960	0
185	20250106	160500	440311690	17960	17960	17960	17960	0
186	20250106	160400	440311690	17960	17960	17960	17960	0
187	20250106	160300	440311690	17960	17960	17960	17960	0
188	20250106	160200	440311690	17960	17960	17960	17960	0
189	20250106	160100	440311690	17960	17960	17960	17960	0
190	20250106	160000	440311690	17960	17960	17960	17960	0
191	20250106	155900	440311690	17960	17960	17960	17960	0
192	20250106	155800	440311690	17960	17960	17960	17960	0
193	20250106	155700	440311690	17960	17960	17960	17960	0
194	20250106	155600	440311690	17960	17960	17960	17960	0
195	20250106	155500	440311690	17960	17960	17960	17960	0
196	20250106	155400	440311690	17960	17960	17960	17960	0
197	20250106	155300	440311690	17960	17960	17960	17960	0
198	20250106	155200	440311690	17960	17960	17960	17960	0
199	20250106	155100	440311690	17960	17960	17960	17960	0
200	20250106	155000	440311690	17960	17960	17960	17960	0
201	20250106	154900	440311690	17960	17960	17960	17960	0
202	20250106	154800	440311690	17960	17960	17960	17960	0
203	20250106	154700	440311690	17960	17960	17960	17960	0
204	20250106	154600	440311690	17960	17960	17960	17960	0
205	20250106	154500	440311690	17960	17960	17960	17960	0
206	20250106	154400	440311690	17960	17960	17960	17960	0
207	20250106	154300	440311690	17960	17960	17960	17960	0
208	20250106	154200	440311690	17960	17960	17960	17960	0
209	20250106	154100	440311690	17960	17960	17960	17960	0
210	20250106	154000	440311690	17960	17960	17960	17960	0
211	20250106	153900	440311690	17960	17960	17960	17960	0
212	20250106	153800	440311690	17960	17960	17960	17960	769
213	20250106	153700	440311690	17960	17960	17960	17960	0
214	20250106	153600	440311690	17960	17960	17960	17960	0
215	20250106	153500	440311690	17960	17960	17960	17960	0
216	20250106	153400	440311690	17960	17960	17960	17960	0
217	20250106	153300	440311690	17960	17960	17960	17960	0
218	20250106	153200	440311690	17960	17960	17960	17960	0
219	20250106	153100	440311690	17960	17960	17960	17960	0
220	20250106	153000	440311690	17960	17960	17960	17960	769
221	20250106	152900	426500450	17950	17950	17950	17950	0
222	20250106	152800	426500450	17950	17950	17950	17950	0
223	20250106	152700	426500450	17950	17950	17950	17950	0
224	20250106	152600	426500450	17950	17950	17950	17950	0
225	20250106	152500	426500450	17950	17950	17950	17950	0
226	20250106	152400	426500450	17950	17950	17950	17950	0
227	20250106	152300	426500450	17950	17950	17950	17950	0
228	20250106	152200	426500450	17950	17950	17950	17950	0
229	20250106	152100	426500450	17950	17950	17950	17950	0
230	20250106	152000	426500450	17950	17950	17950	17950	0
231	20250106	151900	426500450	17950	17950	17950	17920	18
232	20250106	151800	426177380	17950	17920	17950	17920	14
233	20250106	151700	425926200	17950	17930	17950	17920	41
234	20250106	151600	425191250	17930	17940	17950	17930	28
235	20250106	151500	424688880	17920	17940	17940	17920	167
236	20250106	151400	421696070	17940	17950	17950	17910	267
237	20250106	151300	416911320	17950	17950	17950	17940	26
238	20250106	151200	416444700	17920	17920	17960	17920	548
239	20250106	151100	406624340	17920	17910	17920	17910	68
240	20250106	151000	405405930	17920	17910	17920	17910	8
241	20250106	150900	405262600	17920	17920	17920	17910	9
242	20250106	150800	405101340	17920	17940	17940	17920	280
243	20250106	150700	400083480	17940	17940	17940	17940	3
244	20250106	150600	400029660	17940	17940	17960	17930	22
245	20250106	150500	399635000	17950	17950	17950	17950	13
246	20250106	150400	399401650	17960	17960	17960	17940	8
247	20250106	150300	399257990	17940	17950	17960	17940	31
248	20250106	150200	398701640	17940	17960	17960	17940	18
249	20250106	150100	398378620	17930	17930	17930	17930	3
250	20250106	150000	398324830	17960	17960	17960	17960	19
251	20250106	145900	397983590	17920	17950	17960	17920	55
252	20250106	145800	396997670	17960	17950	17960	17950	6
253	20250106	145700	396889950	17950	17960	17960	17950	19
254	20250106	145600	396548850	17960	17950	17960	17950	36
255	20250106	145500	395902510	17950	17960	17960	17940	22
256	20250106	145400	395507580	17960	17960	17960	17960	2
257	20250106	145300	395471660	17960	17950	17960	17950	33
258	20250106	145200	394879170	17950	17940	17950	17940	8
259	20250106	145100	394735590	17940	17950	17950	17940	5
260	20250106	145000	394645870	17950	17940	17950	17940	70
261	20250106	144900	393389400	17940	17930	17950	17930	15
262	20250106	144800	393120310	17940	17950	17950	17940	98
263	20250106	144700	391362130	17950	17940	17950	17940	89
264	20250106	144600	389765260	17930	17940	17940	17930	23
265	20250106	144500	389352740	17950	17940	17950	17940	8
266	20250106	144400	389209160	17950	17950	17950	17940	27
267	20250106	144300	388724590	17950	17950	17960	17940	31
268	20250106	144200	388168120	17960	17960	17960	17960	0
269	20250106	144100	388168120	17960	17950	17960	17950	23
270	20250106	144000	387755050	17960	17950	17960	17950	2
271	20250106	143900	387719140	17960	17960	17960	17960	16
272	20250106	143800	387431780	17960	17950	17960	17950	51
273	20250106	143700	386516020	17950	17950	17960	17950	8
274	20250106	143600	386372410	17960	17960	17960	17950	23
275	20250106	143500	385959430	17960	17960	17960	17960	22
276	20250106	143400	385564310	17950	17960	17960	17950	8
277	20250106	143300	385420640	17950	17950	17950	17950	12
278	20250106	143200	385205240	17960	17960	17960	17960	150
279	20250106	143100	382511240	17960	17950	17960	17950	7
280	20250106	143000	382385540	17940	17940	17940	17940	12
281	20250106	142900	382170260	17940	17940	17940	17930	34
282	20250106	142800	381560430	17930	17930	17930	17930	2
283	20250106	142700	381524570	17940	17940	17940	17940	6
284	20250106	142600	381416930	17940	17870	17940	17870	137
285	20250106	142500	378961080	17870	17950	17950	17800	1402
286	20250106	142400	353887210	17960	17960	17960	17960	6
287	20250106	142300	353779450	17960	17950	17960	17950	26
288	20250106	142200	353312590	17950	17960	17960	17950	9
289	20250106	142100	353150990	17960	17960	17960	17960	2
290	20250106	142000	353115070	17960	17960	17960	17960	25
291	20250106	141900	352666070	17950	17960	17960	17950	22
292	20250106	141800	352271070	17950	17960	17960	17950	4
293	20250106	141700	352199250	17960	17960	17960	17960	21
294	20250106	141600	351822090	17950	17950	17950	17950	12
295	20250106	141500	351606690	17960	17950	17960	17950	10
296	20250106	141400	351427120	17960	17960	17960	17960	22
297	20250106	141300	351032000	17950	17950	17960	17950	18
298	20250106	141200	350708850	17960	17960	17960	17960	1
299	20250106	141100	350690890	17960	17950	17960	17950	28
300	20250106	141000	350188140	17960	17960	17960	17950	8
301	20250106	140900	350044470	17950	17960	17960	17950	11
302	20250106	140800	349847010	17960	17960	17960	17950	24
303	20250106	140700	349415980	17950	17960	17960	17950	7
304	20250106	140600	349290310	17950	17960	17960	17950	17
305	20250106	140500	348985090	17960	17960	17960	17960	14
306	20250106	140400	348733650	17950	17950	17960	17950	5
307	20250106	140300	348643890	17960	17960	17960	17940	123
308	20250106	140200	346435010	17960	17960	17960	17960	15
309	20250106	140100	346165610	17940	17950	17960	17940	32
310	20250106	140000	345591170	17960	17950	17960	17950	59
311	20250106	135900	344532100	17940	17940	17950	17940	34
312	20250106	135800	343921910	17950	17950	17950	17950	2
313	20250106	135700	343886010	17940	17940	17940	17940	2
314	20250106	135600	343850130	17950	17940	17950	17940	34
315	20250106	135500	343239960	17950	17950	17950	17950	2
316	20250106	135400	343204060	17950	17950	17950	17950	5
317	20250106	135300	343114310	17950	17940	17950	17940	35
318	20250106	135200	342486210	17950	17950	17950	17950	6
319	20250106	135100	342378510	17950	17950	17950	17950	0
320	20250106	135000	342378510	17950	17950	17950	17940	20
321	20250106	134900	342019540	17950	17950	17950	17940	32
322	20250106	134800	341445360	17950	17950	17950	17950	0
323	20250106	134700	341445360	17950	17940	17950	17940	23
324	20250106	134600	341032520	17940	17950	17950	17940	15
325	20250106	134500	340763400	17950	17950	17950	17950	5
326	20250106	134400	340673650	17950	17940	17950	17940	18
327	20250106	134300	340350580	17950	17940	17950	17940	12
328	20250106	134200	340135280	17950	17940	17950	17940	8
329	20250106	134100	339991710	17950	17950	17950	17940	24
330	20250106	134000	339560920	17950	17950	17950	17950	5
331	20250106	133900	339471170	17950	17940	17950	17940	11
332	20250106	133800	339273820	17940	17950	17950	17940	26
333	20250106	133700	338807170	17950	17950	17950	17950	0
334	20250106	133600	338807170	17950	17940	17950	17940	11
335	20250106	133500	338609820	17950	17940	17950	17940	23
336	20250106	133400	338197010	17940	17940	17940	17940	5
337	20250106	133300	338107310	17950	17940	17950	17940	42
338	20250106	133200	337353810	17940	17950	17950	17940	41
339	20250106	133100	336618020	17940	17950	17950	17940	7
340	20250106	133000	336492390	17950	17950	17950	17950	2
341	20250106	132900	336456490	17940	17950	17950	17940	27
342	20250106	132800	335971960	17950	17940	17950	17940	8
343	20250106	132700	335828390	17950	17950	17950	17950	8
344	20250106	132600	335684790	17950	17940	17950	17940	33
345	20250106	132500	335092570	17950	17950	17950	17950	2
346	20250106	132400	335056670	17950	17940	17950	17940	27
347	20250106	132300	334572230	17950	17940	17950	17940	16
348	20250106	132200	334285050	17940	17950	17950	17940	17
349	20250106	132100	333980000	17950	17950	17950	17950	1
350	20250106	132000	333962050	17940	17930	17950	17930	21
351	20250106	131900	333585200	17930	17930	17930	17930	10
352	20250106	131800	333405900	17940	17940	17940	17940	32
353	20250106	131700	332831820	17930	17940	17940	17930	54
354	20250106	131600	331863080	17940	17940	17940	17940	10
355	20250106	131500	331683680	17940	17940	17940	17940	0
356	20250106	131400	331683680	17940	17950	17950	17940	16
357	20250106	131300	331396500	17940	17940	17940	17940	13
358	20250106	131200	331163280	17940	17940	17940	17940	10
359	20250106	131100	330983880	17940	17950	17950	17940	17
360	20250106	131000	330678750	17940	17940	17940	17940	0
361	20250106	130900	330678750	17940	17930	17950	17930	27
362	20250106	130800	330194370	17930	17950	17950	17930	17
363	20250106	130700	329889280	17950	17950	17950	17950	0
364	20250106	130600	329889280	17950	17920	17950	17920	20
365	20250106	130500	329530710	17920	17940	17940	17920	15
366	20250106	130400	329261630	17920	17940	17940	17920	150
367	20250106	130300	326571810	17940	17940	17940	17940	0
368	20250106	130200	326571810	17940	17950	17950	17940	29
369	20250106	130100	326051400	17950	17950	17950	17950	0
370	20250106	130000	326051400	17950	17950	17950	17950	24
371	20250106	125900	325620600	17940	17940	17950	17940	31
372	20250106	125800	325064300	17950	17950	17950	17950	17
373	20250106	125700	324759150	17960	17960	17960	17960	1
374	20250106	125600	324741190	17950	17950	17960	17950	28
375	20250106	125500	324238440	17950	17950	17950	17940	15
376	20250106	125400	323969210	17950	17950	17950	17950	34
377	20250106	125300	323358910	17940	17950	17950	17940	15
378	20250106	125200	323089670	17940	17940	17940	17940	10
379	20250106	125100	322910270	17940	17950	17950	17940	13
380	20250106	125000	322676950	17940	17950	17950	17940	17
381	20250106	124900	322371830	17940	17940	17940	17940	10
382	20250106	124800	322192430	17950	17940	17950	17940	9
383	20250106	124700	322030960	17950	17950	17950	17950	18
384	20250106	124600	321707860	17950	17940	17950	17930	17
385	20250106	124500	321402970	17940	17940	17940	17930	44
386	20250106	124400	320613640	17940	17950	17950	17940	17
387	20250106	124300	320308520	17950	17950	17950	17950	0
388	20250106	124200	320308520	17950	17940	17950	17940	12
389	20250106	124100	320093230	17950	17950	17950	17950	26
390	20250106	124000	319626530	17940	17940	17940	17940	2
391	20250106	123900	319590650	17940	17940	17940	17940	15
392	20250106	123800	319321550	17950	17950	17950	17950	14
393	20250106	123700	319070250	17940	17940	17940	17940	3
394	20250106	123600	319016430	17940	17940	17940	17930	28
395	20250106	123500	318514240	17940	17940	17950	17940	85
396	20250106	123400	316989080	17940	17940	17940	17940	28
397	20250106	123300	316486760	17940	17940	17940	17940	59
398	20250106	123200	315428300	17940	17950	17950	17940	40
399	20250106	123100	314710400	17940	17950	17950	17940	3
400	20250106	123000	314656570	17940	17940	17940	17940	4
401	20250106	122900	314584810	17940	17950	17950	17940	24
402	20250106	122800	314154110	17950	17950	17950	17950	0
403	20250106	122700	314154110	17950	17950	17950	17940	44
404	20250106	122600	313364620	17940	17930	17940	17930	221
405	20250106	122500	309400000	17940	17940	17940	17940	10
406	20250106	122400	309220600	17930	17930	17930	17930	2
407	20250106	122300	309184740	17940	17940	17940	17940	24
408	20250106	122200	308754180	17930	17920	17930	17920	13
409	20250106	122100	308521190	17920	17920	17920	17920	3
410	20250106	122000	308467430	17940	17940	17940	17940	14
411	20250106	121900	308216270	17920	17930	17930	17920	224
412	20250106	121800	304200050	17930	17920	17930	17920	11
413	20250106	121700	304002830	17930	17930	17930	17930	69
414	20250106	121600	302765660	17930	17930	17930	17930	10
415	20250106	121500	302586360	17940	17930	17940	17930	15
416	20250106	121400	302317310	17940	17940	17940	17940	14
417	20250106	121300	302066150	17940	17940	17940	17940	0
418	20250106	121200	302066150	17940	17930	17940	17930	15
419	20250106	121100	301797170	17930	17930	17930	17930	188
420	20250106	121000	298426330	17930	17920	17930	17920	30
421	20250106	120900	297888630	17920	17920	17920	17920	13
422	20250106	120800	297655670	17920	17920	17930	17920	24
423	20250106	120700	297225450	17920	17920	17920	17920	3
424	20250106	120600	297171690	17920	17920	17920	17920	1
425	20250106	120500	297153770	17920	17930	17930	17920	24
426	20250106	120400	296723550	17920	17920	17920	17920	3
427	20250106	120300	296669790	17910	17910	17910	17910	3
428	20250106	120200	296616060	17920	17930	17930	17920	86
429	20250106	120100	295074790	17920	17920	17920	17920	0
430	20250106	120000	295074790	17920	17920	17920	17920	3
431	20250106	115900	295021030	17930	17930	17930	17920	35
432	20250106	115800	294393580	17920	17920	17920	17920	0
433	20250106	115700	294393580	17920	17930	17930	17920	222
434	20250106	115600	290414300	17930	17930	17930	17930	18
435	20250106	115500	290091560	17910	17910	17910	17910	178
436	20250106	115400	286903580	17910	17920	17920	17890	759
437	20250106	115300	273317080	17920	17930	17930	17920	53
438	20250106	115200	272367180	17930	17940	17940	17930	135
439	20250106	115100	269946600	17930	17920	17930	17920	267
440	20250106	115000	265160820	17920	17920	17930	17920	49
441	20250106	114900	264282600	17920	17920	17920	17920	10
442	20250106	114800	264103400	17920	17920	17920	17920	9
443	20250106	114700	263942120	17930	17930	17930	17930	15
444	20250106	114600	263673170	17920	17930	17930	17920	3
445	20250106	114500	263619400	17920	17930	17930	17920	13
446	20250106	114400	263386430	17920	17920	17920	17920	14
447	20250106	114300	263135550	17910	17910	17910	17910	0
448	20250106	114200	263135550	17910	17920	17920	17910	16
449	20250106	114100	262848980	17920	17920	17920	17920	20
450	20250106	114000	262490580	17920	17920	17920	17920	18
451	20250106	113900	262168020	17920	17920	17930	17920	22
452	20250106	113800	261773710	17930	17930	17930	17930	14
453	20250106	113700	261522690	17910	17910	17910	17910	0
454	20250106	113600	261522690	17910	17930	17930	17910	3
455	20250106	113500	261468920	17910	17910	17920	17910	70
456	20250106	113400	260215100	17910	17900	17910	17900	4
457	20250106	113300	260143490	17910	17900	17910	17900	306
458	20250106	113200	254663040	17910	17910	17910	17900	27
459	20250106	113100	254179570	17900	17880	17900	17880	45
460	20250106	113000	253374290	17880	17880	17880	17880	0
461	20250106	112900	253374290	17880	17900	17900	17880	24
462	20250106	112800	252944890	17890	17890	17890	17890	42
463	20250106	112700	252193510	17900	17900	17900	17900	0
464	20250106	112600	252193510	17900	17900	17900	17900	15
465	20250106	112500	251925010	17900	17890	17900	17890	24
466	20250106	112400	251495530	17890	17890	17890	17890	2
467	20250106	112300	251459750	17890	17880	17890	17880	389
468	20250106	112200	244502050	17870	17870	17870	17870	13
469	20250106	112100	244269740	17870	17870	17870	17870	3
470	20250106	112000	244216130	17880	17880	17880	17870	60
471	20250106	111900	243143340	17880	17870	17880	17870	108
472	20250106	111800	241212410	17870	17870	17870	17870	10
473	20250106	111700	241033710	17870	17880	17880	17870	17
474	20250106	111600	240729770	17870	17870	17870	17850	408
475	20250106	111500	233438890	17870	17870	17870	17870	10
476	20250106	111400	233260190	17890	17910	17910	17880	490
477	20250106	111300	224495080	17900	17910	17910	17900	9
478	20250106	111200	224333930	17900	17900	17900	17900	10
479	20250106	111100	224154930	17910	17910	17910	17910	22
480	20250106	111000	223760910	17910	17900	17910	17900	122
481	20250106	110900	221577080	17900	17920	17920	17900	131
482	20250106	110800	219230860	17910	17890	17910	17890	2353
483	20250106	110700	177118880	17890	17890	17890	17880	21
484	20250106	110600	176743240	17880	17890	17890	17880	9
485	20250106	110500	176582260	17880	17850	17890	17850	125
486	20250106	110400	174347450	17890	17860	17890	17840	1388
487	20250106	110300	149539770	17860	17860	17860	17860	127
488	20250106	110200	147271550	17860	17860	17860	17860	14
489	20250106	110100	147021510	17860	17860	17860	17840	77
490	20250106	110000	145647050	17860	17860	17870	17860	53
491	20250106	105900	144700460	17860	17850	17860	17850	13
492	20250106	105800	144468380	17870	17850	17870	17850	22
493	20250106	105700	144075400	17870	17870	17870	17870	7
494	20250106	105600	143950310	17870	17870	17870	17870	68
495	20250106	105500	142735150	17870	17840	17870	17820	1056
496	20250106	105400	123885520	17840	17840	17840	17840	0
497	20250106	105300	123885520	17840	17840	17840	17840	3
498	20250106	105200	123832000	17840	17820	17840	17820	229
499	20250106	105100	119748900	17830	17830	17830	17830	4
500	20250106	105000	119677580	17830	17830	17830	17830	12
501	20250106	104900	119463620	17830	17820	17830	17820	25
502	20250106	104800	119017980	17830	17830	17830	17830	38
503	20250106	104700	118340440	17840	17840	17840	17840	2
504	20250106	104600	118304760	17840	17820	17840	17820	24
505	20250106	104500	117876660	17820	17820	17820	17820	10
506	20250106	104400	117698460	17820	17820	17820	17820	3
507	20250106	104300	117645000	17820	17800	17820	17800	24
508	20250106	104200	117217340	17820	17820	17820	17800	21
509	20250106	104100	116843320	17820	17830	17830	17800	420
510	20250106	104000	109362440	17840	17830	17840	17830	17
511	20250106	103900	109059180	17830	17810	17830	17810	103
512	20250106	103800	107222790	17810	17810	17810	17810	10
513	20250106	103700	107044690	17820	17820	17820	17800	68
514	20250106	103600	105833720	17820	17820	17820	17820	5
515	20250106	103500	105744620	17820	17830	17830	17820	70
516	20250106	103400	104497170	17830	17820	17830	17820	17
517	20250106	103300	104194090	17820	17830	17830	17820	11
518	20250106	103200	103997990	17830	17800	17830	17800	161
519	20250106	103100	101129110	17800	17820	17820	17800	32
520	20250106	103000	100558930	17810	17810	17820	17810	18
521	20250106	102900	100238310	17820	17800	17820	17800	26
522	20250106	102800	99775160	17800	17820	17820	17800	49
523	20250106	102700	98902060	17820	17820	17820	17820	0
524	20250106	102600	98902060	17820	17830	17830	17820	8
525	20250106	102500	98759450	17820	17820	17830	17820	13
526	20250106	102400	98527780	17830	17830	17830	17830	4
527	20250106	102300	98456460	17820	17820	17830	17800	204
528	20250106	102200	94824380	17820	17820	17820	17820	15
529	20250106	102100	94557080	17840	17840	17840	17840	9
530	20250106	102000	94396520	17840	17820	17840	17820	24
531	20250106	101900	93968780	17830	17820	17830	17820	95
532	20250106	101800	92275060	17820	17830	17830	17810	44
533	20250106	101700	91491220	17820	17810	17820	17810	17
534	20250106	101600	91188300	17820	17830	17830	17820	29
535	20250106	101500	90671480	17820	17830	17830	17820	15
536	20250106	101400	90404150	17830	17820	17830	17820	10
537	20250106	101300	90225870	17820	17820	17820	17820	0
538	20250106	101200	90225870	17820	17820	17820	17820	13
539	20250106	101100	89994210	17830	17810	17830	17810	8
540	20250106	101000	89851630	17830	17830	17830	17830	8
541	20250106	100900	89708990	17810	17820	17820	17810	73
542	20250106	100800	88408230	17810	17810	17820	17810	29
543	20250106	100700	87891580	17820	17820	17820	17820	4
544	20250106	100600	87820300	17820	17790	17820	17790	246
545	20250106	100500	83442390	17780	17780	17780	17780	12
546	20250106	100400	83229030	17790	17780	17790	17780	14
547	20250106	100300	82980000	17790	17790	17790	17790	4
548	20250106	100200	82908840	17790	17770	17790	17770	16
549	20250106	100100	82624440	17790	17760	17790	17760	382
550	20250106	100000	75834360	17770	17770	17770	17770	0
551	20250106	095900	75834360	17770	17770	17770	17770	89
552	20250106	095800	74252830	17780	17770	17780	17770	14
553	20250106	095700	74004010	17770	17770	17770	17770	14
554	20250106	095600	73755230	17770	17770	17770	17770	2
555	20250106	095500	73719690	17780	17780	17780	17780	35
556	20250106	095400	73097390	17790	17790	17790	17780	78
557	20250106	095300	71710270	17780	17780	17780	17780	4
558	20250106	095200	71639150	17790	17810	17810	17790	64
559	20250106	095100	70500190	17820	17820	17820	17820	21
560	20250106	095000	70125970	17830	17840	17840	17830	35
561	20250106	094900	69501860	17840	17840	17840	17840	1
562	20250106	094800	69484020	17830	17820	17830	17820	13
563	20250106	094700	69252330	17820	17820	17820	17820	3
564	20250106	094600	69198870	17830	17820	17830	17820	5
565	20250106	094500	69109740	17810	17820	17820	17800	23
566	20250106	094400	68700190	17810	17820	17820	17810	24
567	20250106	094300	68272530	17830	17820	17830	17820	29
568	20250106	094200	67755490	17820	17820	17820	17820	21
569	20250106	094100	67381270	17810	17830	17830	17810	7
570	20250106	094000	67256520	17820	17820	17820	17820	10
571	20250106	093900	67078320	17820	17820	17820	17820	12
572	20250106	093800	66864480	17820	17830	17830	17820	14
573	20250106	093700	66614960	17820	17820	17820	17820	15
574	20250106	093600	66347660	17820	17810	17820	17810	2
575	20250106	093500	66312030	17800	17820	17840	17800	71
576	20250106	093400	65046050	17810	17820	17830	17810	402
577	20250106	093300	57885720	17830	17840	17850	17830	363
578	20250106	093200	51409470	17840	17840	17840	17830	57
579	20250106	093100	50392600	17850	17850	17850	17850	71
580	20250106	093000	49125250	17840	17830	17840	17830	54
581	20250106	092900	48162300	17820	17820	17820	17820	8
582	20250106	092800	48019740	17820	17830	17830	17820	9
583	20250106	092700	47859350	17810	17810	17810	17810	5
584	20250106	092600	47770300	17810	17790	17810	17790	70
585	20250106	092500	46524600	17790	17790	17790	17790	0
586	20250106	092400	46524600	17790	17790	17790	17790	6
587	20250106	092300	46417860	17800	17810	17840	17800	136
588	20250106	092200	43994810	17850	17790	17850	17790	164
589	20250106	092100	41076110	17780	17780	17780	17780	7
590	20250106	092000	40951650	17790	17790	17790	17790	45
591	20250106	091900	40151100	17800	17800	17800	17800	1
592	20250106	091800	40133300	17800	17800	17800	17800	26
593	20250106	091700	39670500	17800	17820	17820	17780	11
594	20250106	091600	39474720	17830	17830	17830	17830	0
595	20250106	091500	39474720	17830	17830	17830	17830	18
596	20250106	091400	39153780	17840	17840	17840	17840	0
597	20250106	091300	39153780	17840	17840	17840	17840	0
598	20250106	091200	39153780	17840	17830	17850	17740	847
599	20250106	091100	24082800	17850	17850	17850	17850	55
600	20250106	091000	23101050	17860	17860	17860	17860	19
601	20250106	090900	22761710	17870	17830	17870	17830	659
602	20250106	090800	11007110	17800	17800	17800	17800	0
603	20250106	090700	11007110	17800	17840	17840	17800	34
604	20250106	090600	10401870	17850	17850	17850	17850	0
605	20250106	090500	10401870	17850	17850	17850	17850	0
606	20250106	090400	10401870	17850	17780	17850	17780	218
607	20250106	090300	6520620	17790	17790	17790	17790	256
608	20250106	090200	1966380	17790	17790	17790	17790	6
609	20250106	090100	1859640	17860	17860	17860	17860	1
610	20250106	090000	1841780	17880	17890	17890	17860	103