KissMeData/376270/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	212800	974212200	19030	19030	19030	19030	469
3	20250114	212700	974212200	19030	19030	19030	19030	0
4	20250114	212600	974212200	19030	19030	19030	19030	0
5	20250114	212500	974212200	19030	19030	19030	19030	0
6	20250114	212400	974212200	19030	19030	19030	19030	0
7	20250114	212300	974212200	19030	19030	19030	19030	0
8	20250114	212200	974212200	19030	19030	19030	19030	0
9	20250114	212100	974212200	19030	19030	19030	19030	0
10	20250114	212000	974212200	19030	19030	19030	19030	0
11	20250114	211900	974212200	19030	19030	19030	19030	0
12	20250114	211800	974212200	19030	19030	19030	19030	0
13	20250114	211700	974212200	19030	19030	19030	19030	0
14	20250114	211600	974212200	19030	19030	19030	19030	0
15	20250114	211500	974212200	19030	19030	19030	19030	0
16	20250114	211400	974212200	19030	19030	19030	19030	0
17	20250114	211300	974212200	19030	19030	19030	19030	0
18	20250114	211200	974212200	19030	19030	19030	19030	0
19	20250114	211100	974212200	19030	19030	19030	19030	0
20	20250114	211000	974212200	19030	19030	19030	19030	0
21	20250114	210900	974212200	19030	19030	19030	19030	0
22	20250114	210800	974212200	19030	19030	19030	19030	0
23	20250114	210700	974212200	19030	19030	19030	19030	0
24	20250114	210600	974212200	19030	19030	19030	19030	0
25	20250114	210500	974212200	19030	19030	19030	19030	0
26	20250114	210400	974212200	19030	19030	19030	19030	0
27	20250114	210300	974212200	19030	19030	19030	19030	0
28	20250114	210200	974212200	19030	19030	19030	19030	0
29	20250114	210100	974212200	19030	19030	19030	19030	0
30	20250114	210000	974212200	19030	19030	19030	19030	0
31	20250114	205900	974212200	19030	19030	19030	19030	0
32	20250114	205800	974212200	19030	19030	19030	19030	469
33	20250114	205700	974212200	19030	19030	19030	19030	0
34	20250114	205600	974212200	19030	19030	19030	19030	0
35	20250114	205500	974212200	19030	19030	19030	19030	0
36	20250114	205400	974212200	19030	19030	19030	19030	0
37	20250114	205300	974212200	19030	19030	19030	19030	0
38	20250114	205200	974212200	19030	19030	19030	19030	0
39	20250114	205100	974212200	19030	19030	19030	19030	0
40	20250114	205000	974212200	19030	19030	19030	19030	0
41	20250114	204900	974212200	19030	19030	19030	19030	0
42	20250114	204800	974212200	19030	19030	19030	19030	0
43	20250114	204700	974212200	19030	19030	19030	19030	0
44	20250114	204600	974212200	19030	19030	19030	19030	0
45	20250114	204500	974212200	19030	19030	19030	19030	0
46	20250114	204400	974212200	19030	19030	19030	19030	0
47	20250114	204300	974212200	19030	19030	19030	19030	0
48	20250114	204200	974212200	19030	19030	19030	19030	0
49	20250114	204100	974212200	19030	19030	19030	19030	0
50	20250114	204000	974212200	19030	19030	19030	19030	0
51	20250114	203900	974212200	19030	19030	19030	19030	0
52	20250114	203800	974212200	19030	19030	19030	19030	0
53	20250114	203700	974212200	19030	19030	19030	19030	0
54	20250114	203600	974212200	19030	19030	19030	19030	0
55	20250114	203500	974212200	19030	19030	19030	19030	0
56	20250114	203400	974212200	19030	19030	19030	19030	0
57	20250114	203300	974212200	19030	19030	19030	19030	0
58	20250114	203200	974212200	19030	19030	19030	19030	0
59	20250114	203100	974212200	19030	19030	19030	19030	0
60	20250114	203000	974212200	19030	19030	19030	19030	0
61	20250114	202900	974212200	19030	19030	19030	19030	0
62	20250114	202800	974212200	19030	19030	19030	19030	469
63	20250114	202700	974212200	19030	19030	19030	19030	0
64	20250114	202600	974212200	19030	19030	19030	19030	0
65	20250114	202500	974212200	19030	19030	19030	19030	0
66	20250114	202400	974212200	19030	19030	19030	19030	0
67	20250114	202300	974212200	19030	19030	19030	19030	0
68	20250114	202200	974212200	19030	19030	19030	19030	0
69	20250114	202100	974212200	19030	19030	19030	19030	0
70	20250114	202000	974212200	19030	19030	19030	19030	0
71	20250114	201900	974212200	19030	19030	19030	19030	0
72	20250114	201800	974212200	19030	19030	19030	19030	0
73	20250114	201700	974212200	19030	19030	19030	19030	0
74	20250114	201600	974212200	19030	19030	19030	19030	0
75	20250114	201500	974212200	19030	19030	19030	19030	0
76	20250114	201400	974212200	19030	19030	19030	19030	0
77	20250114	201300	974212200	19030	19030	19030	19030	0
78	20250114	201200	974212200	19030	19030	19030	19030	0
79	20250114	201100	974212200	19030	19030	19030	19030	0
80	20250114	201000	974212200	19030	19030	19030	19030	0
81	20250114	200900	974212200	19030	19030	19030	19030	0
82	20250114	200800	974212200	19030	19030	19030	19030	0
83	20250114	200700	974212200	19030	19030	19030	19030	0
84	20250114	200600	974212200	19030	19030	19030	19030	0
85	20250114	200500	974212200	19030	19030	19030	19030	0
86	20250114	200400	974212200	19030	19030	19030	19030	0
87	20250114	200300	974212200	19030	19030	19030	19030	0
88	20250114	200200	974212200	19030	19030	19030	19030	0
89	20250114	200100	974212200	19030	19030	19030	19030	0
90	20250114	200000	974212200	19030	19030	19030	19030	0
91	20250114	195900	974212200	19030	19030	19030	19030	0
92	20250114	195800	974212200	19030	19030	19030	19030	469
93	20250114	195700	974212200	19030	19030	19030	19030	0
94	20250114	195600	974212200	19030	19030	19030	19030	0
95	20250114	195500	974212200	19030	19030	19030	19030	0
96	20250114	195400	974212200	19030	19030	19030	19030	0
97	20250114	195300	974212200	19030	19030	19030	19030	0
98	20250114	195200	974212200	19030	19030	19030	19030	0
99	20250114	195100	974212200	19030	19030	19030	19030	0
100	20250114	195000	974212200	19030	19030	19030	19030	0
101	20250114	194900	974212200	19030	19030	19030	19030	0
102	20250114	194800	974212200	19030	19030	19030	19030	0
103	20250114	194700	974212200	19030	19030	19030	19030	0
104	20250114	194600	974212200	19030	19030	19030	19030	0
105	20250114	194500	974212200	19030	19030	19030	19030	0
106	20250114	194400	974212200	19030	19030	19030	19030	0
107	20250114	194300	974212200	19030	19030	19030	19030	0
108	20250114	194200	974212200	19030	19030	19030	19030	0
109	20250114	194100	974212200	19030	19030	19030	19030	0
110	20250114	194000	974212200	19030	19030	19030	19030	0
111	20250114	193900	974212200	19030	19030	19030	19030	0
112	20250114	193800	974212200	19030	19030	19030	19030	0
113	20250114	193700	974212200	19030	19030	19030	19030	0
114	20250114	193600	974212200	19030	19030	19030	19030	0
115	20250114	193500	974212200	19030	19030	19030	19030	0
116	20250114	193400	974212200	19030	19030	19030	19030	0
117	20250114	193300	974212200	19030	19030	19030	19030	0
118	20250114	193200	974212200	19030	19030	19030	19030	0
119	20250114	193100	974212200	19030	19030	19030	19030	0
120	20250114	193000	974212200	19030	19030	19030	19030	0
121	20250114	192900	974212200	19030	19030	19030	19030	0
122	20250114	192800	974212200	19030	19030	19030	19030	469
123	20250114	192700	974212200	19030	19030	19030	19030	0
124	20250114	192600	974212200	19030	19030	19030	19030	0
125	20250114	192500	974212200	19030	19030	19030	19030	0
126	20250114	192400	974212200	19030	19030	19030	19030	0
127	20250114	192300	974212200	19030	19030	19030	19030	0
128	20250114	192200	974212200	19030	19030	19030	19030	0
129	20250114	192100	974212200	19030	19030	19030	19030	0
130	20250114	192000	974212200	19030	19030	19030	19030	0
131	20250114	191900	974212200	19030	19030	19030	19030	0
132	20250114	191800	974212200	19030	19030	19030	19030	0
133	20250114	191700	974212200	19030	19030	19030	19030	0
134	20250114	191600	974212200	19030	19030	19030	19030	0
135	20250114	191500	974212200	19030	19030	19030	19030	0
136	20250114	191400	974212200	19030	19030	19030	19030	0
137	20250114	191300	974212200	19030	19030	19030	19030	0
138	20250114	191200	974212200	19030	19030	19030	19030	0
139	20250114	191100	974212200	19030	19030	19030	19030	0
140	20250114	191000	974212200	19030	19030	19030	19030	0
141	20250114	190900	974212200	19030	19030	19030	19030	0
142	20250114	190800	974212200	19030	19030	19030	19030	0
143	20250114	190700	974212200	19030	19030	19030	19030	0
144	20250114	190600	974212200	19030	19030	19030	19030	0
145	20250114	190500	974212200	19030	19030	19030	19030	0
146	20250114	190400	974212200	19030	19030	19030	19030	0
147	20250114	190300	974212200	19030	19030	19030	19030	0
148	20250114	190200	974212200	19030	19030	19030	19030	0
149	20250114	190100	974212200	19030	19030	19030	19030	0
150	20250114	190000	974212200	19030	19030	19030	19030	0
151	20250114	185900	974212200	19030	19030	19030	19030	0
152	20250114	185800	974212200	19030	19030	19030	19030	469
153	20250114	185700	974212200	19030	19030	19030	19030	0
154	20250114	185600	974212200	19030	19030	19030	19030	0
155	20250114	185500	974212200	19030	19030	19030	19030	0
156	20250114	185400	974212200	19030	19030	19030	19030	0
157	20250114	185300	974212200	19030	19030	19030	19030	0
158	20250114	185200	974212200	19030	19030	19030	19030	0
159	20250114	185100	974212200	19030	19030	19030	19030	0
160	20250114	185000	974212200	19030	19030	19030	19030	0
161	20250114	184900	974212200	19030	19030	19030	19030	0
162	20250114	184800	974212200	19030	19030	19030	19030	0
163	20250114	184700	974212200	19030	19030	19030	19030	0
164	20250114	184600	974212200	19030	19030	19030	19030	0
165	20250114	184500	974212200	19030	19030	19030	19030	0
166	20250114	184400	974212200	19030	19030	19030	19030	0
167	20250114	184300	974212200	19030	19030	19030	19030	0
168	20250114	184200	974212200	19030	19030	19030	19030	0
169	20250114	184100	974212200	19030	19030	19030	19030	0
170	20250114	184000	974212200	19030	19030	19030	19030	0
171	20250114	183900	974212200	19030	19030	19030	19030	0
172	20250114	183800	974212200	19030	19030	19030	19030	0
173	20250114	183700	974212200	19030	19030	19030	19030	0
174	20250114	183600	974212200	19030	19030	19030	19030	0
175	20250114	183500	974212200	19030	19030	19030	19030	0
176	20250114	183400	974212200	19030	19030	19030	19030	0
177	20250114	183300	974212200	19030	19030	19030	19030	0
178	20250114	183200	974212200	19030	19030	19030	19030	0
179	20250114	183100	974212200	19030	19030	19030	19030	0
180	20250114	183000	974212200	19030	19030	19030	19030	0
181	20250114	182900	974212200	19030	19030	19030	19030	0
182	20250114	182800	974212200	19030	19030	19030	19030	469
183	20250114	182700	974212200	19030	19030	19030	19030	0
184	20250114	182600	974212200	19030	19030	19030	19030	0
185	20250114	182500	974212200	19030	19030	19030	19030	0
186	20250114	182400	974212200	19030	19030	19030	19030	0
187	20250114	182300	974212200	19030	19030	19030	19030	0
188	20250114	182200	974212200	19030	19030	19030	19030	0
189	20250114	182100	974212200	19030	19030	19030	19030	0
190	20250114	182000	974212200	19030	19030	19030	19030	0
191	20250114	181900	974212200	19030	19030	19030	19030	0
192	20250114	181800	974212200	19030	19030	19030	19030	0
193	20250114	181700	974212200	19030	19030	19030	19030	0
194	20250114	181600	974212200	19030	19030	19030	19030	0
195	20250114	181500	974212200	19030	19030	19030	19030	0
196	20250114	181400	974212200	19030	19030	19030	19030	0
197	20250114	181300	974212200	19030	19030	19030	19030	0
198	20250114	181200	974212200	19030	19030	19030	19030	0
199	20250114	181100	974212200	19030	19030	19030	19030	0
200	20250114	181000	974212200	19030	19030	19030	19030	0
201	20250114	180900	974212200	19030	19030	19030	19030	0
202	20250114	180800	974212200	19030	19030	19030	19030	0
203	20250114	180700	974212200	19030	19030	19030	19030	0
204	20250114	180600	974212200	19030	19030	19030	19030	0
205	20250114	180500	974212200	19030	19030	19030	19030	0
206	20250114	180400	974212200	19030	19030	19030	19030	0
207	20250114	180300	974212200	19030	19030	19030	19030	0
208	20250114	180200	974212200	19030	19030	19030	19030	0
209	20250114	180100	974212200	19030	19030	19030	19030	0
210	20250114	180000	974212200	19030	19030	19030	19030	0
211	20250114	175900	974212200	19030	19030	19030	19030	0
212	20250114	175800	974212200	19030	19030	19030	19030	469
213	20250114	175700	974212200	19030	19030	19030	19030	0
214	20250114	175600	974212200	19030	19030	19030	19030	0
215	20250114	175500	974212200	19030	19030	19030	19030	0
216	20250114	175400	974212200	19030	19030	19030	19030	0
217	20250114	175300	974212200	19030	19030	19030	19030	0
218	20250114	175200	974212200	19030	19030	19030	19030	0
219	20250114	175100	974212200	19030	19030	19030	19030	0
220	20250114	175000	974212200	19030	19030	19030	19030	0
221	20250114	174900	974212200	19030	19030	19030	19030	0
222	20250114	174800	974212200	19030	19030	19030	19030	0
223	20250114	174700	974212200	19030	19030	19030	19030	0
224	20250114	174600	974212200	19030	19030	19030	19030	0
225	20250114	174500	974212200	19030	19030	19030	19030	0
226	20250114	174400	974212200	19030	19030	19030	19030	0
227	20250114	174300	974212200	19030	19030	19030	19030	0
228	20250114	174200	974212200	19030	19030	19030	19030	0
229	20250114	174100	974212200	19030	19030	19030	19030	0
230	20250114	174000	974212200	19030	19030	19030	19030	0
231	20250114	173900	974212200	19030	19030	19030	19030	0
232	20250114	173800	974212200	19030	19030	19030	19030	0
233	20250114	173700	974212200	19030	19030	19030	19030	0
234	20250114	173600	974212200	19030	19030	19030	19030	0
235	20250114	173500	974212200	19030	19030	19030	19030	0
236	20250114	173400	974212200	19030	19030	19030	19030	0
237	20250114	173300	974212200	19030	19030	19030	19030	0
238	20250114	173200	974212200	19030	19030	19030	19030	0
239	20250114	173100	974212200	19030	19030	19030	19030	0
240	20250114	173000	974212200	19030	19030	19030	19030	0
241	20250114	172900	974212200	19030	19030	19030	19030	0
242	20250114	172800	974212200	19030	19030	19030	19030	469
243	20250114	172700	974212200	19030	19030	19030	19030	0
244	20250114	172600	974212200	19030	19030	19030	19030	0
245	20250114	172500	974212200	19030	19030	19030	19030	0
246	20250114	172400	974212200	19030	19030	19030	19030	0
247	20250114	172300	974212200	19030	19030	19030	19030	0
248	20250114	172200	974212200	19030	19030	19030	19030	0
249	20250114	172100	974212200	19030	19030	19030	19030	0
250	20250114	172000	974212200	19030	19030	19030	19030	0
251	20250114	171900	974212200	19030	19030	19030	19030	0
252	20250114	171800	974212200	19030	19030	19030	19030	0
253	20250114	171700	974212200	19030	19030	19030	19030	0
254	20250114	171600	974212200	19030	19030	19030	19030	0
255	20250114	171500	974212200	19030	19030	19030	19030	0
256	20250114	171400	974212200	19030	19030	19030	19030	0
257	20250114	171300	974212200	19030	19030	19030	19030	0
258	20250114	171200	974212200	19030	19030	19030	19030	0
259	20250114	171100	974212200	19030	19030	19030	19030	0
260	20250114	171000	974212200	19030	19030	19030	19030	0
261	20250114	170900	974212200	19030	19030	19030	19030	0
262	20250114	170800	974212200	19030	19030	19030	19030	0
263	20250114	170700	974212200	19030	19030	19030	19030	0
264	20250114	170600	974212200	19030	19030	19030	19030	0
265	20250114	170500	974212200	19030	19030	19030	19030	0
266	20250114	170400	974212200	19030	19030	19030	19030	0
267	20250114	170300	974212200	19030	19030	19030	19030	0
268	20250114	170200	974212200	19030	19030	19030	19030	0
269	20250114	170100	974212200	19030	19030	19030	19030	0
270	20250114	170000	974212200	19030	19030	19030	19030	0
271	20250114	165900	974212200	19030	19030	19030	19030	0
272	20250114	165800	974212200	19030	19030	19030	19030	469
273	20250114	165700	974212200	19030	19030	19030	19030	0
274	20250114	165600	974212200	19030	19030	19030	19030	0
275	20250114	165500	974212200	19030	19030	19030	19030	0
276	20250114	165400	974212200	19030	19030	19030	19030	0
277	20250114	165300	974212200	19030	19030	19030	19030	0
278	20250114	165200	974212200	19030	19030	19030	19030	0
279	20250114	165100	974212200	19030	19030	19030	19030	0
280	20250114	165000	974212200	19030	19030	19030	19030	0
281	20250114	164900	974212200	19030	19030	19030	19030	0
282	20250114	164800	974212200	19030	19030	19030	19030	0
283	20250114	164700	974212200	19030	19030	19030	19030	0
284	20250114	164600	974212200	19030	19030	19030	19030	0
285	20250114	164500	974212200	19030	19030	19030	19030	0
286	20250114	164400	974212200	19030	19030	19030	19030	0
287	20250114	164300	974212200	19030	19030	19030	19030	0
288	20250114	164200	974212200	19030	19030	19030	19030	0
289	20250114	164100	974212200	19030	19030	19030	19030	0
290	20250114	164000	974212200	19030	19030	19030	19030	0
291	20250114	163900	974212200	19030	19030	19030	19030	0
292	20250114	163800	974212200	19030	19030	19030	19030	0
293	20250114	163700	974212200	19030	19030	19030	19030	0
294	20250114	163600	974212200	19030	19030	19030	19030	0
295	20250114	163500	974212200	19030	19030	19030	19030	0
296	20250114	163400	974212200	19030	19030	19030	19030	0
297	20250114	163300	974212200	19030	19030	19030	19030	0
298	20250114	163200	974212200	19030	19030	19030	19030	0
299	20250114	163100	974212200	19030	19030	19030	19030	0
300	20250114	163000	974212200	19030	19030	19030	19030	0
301	20250114	162900	974212200	19030	19030	19030	19030	0
302	20250114	162800	974212200	19030	19030	19030	19030	469
303	20250114	162700	974212200	19030	19030	19030	19030	0
304	20250114	162600	974212200	19030	19030	19030	19030	0
305	20250114	162500	974212200	19030	19030	19030	19030	0
306	20250114	162400	974212200	19030	19030	19030	19030	0
307	20250114	162300	974212200	19030	19030	19030	19030	0
308	20250114	162200	974212200	19030	19030	19030	19030	0
309	20250114	162100	974212200	19030	19030	19030	19030	0
310	20250114	162000	974212200	19030	19030	19030	19030	0
311	20250114	161900	974212200	19030	19030	19030	19030	0
312	20250114	161800	974212200	19030	19030	19030	19030	0
313	20250114	161700	974212200	19030	19030	19030	19030	0
314	20250114	161600	974212200	19030	19030	19030	19030	0
315	20250114	161500	974212200	19030	19030	19030	19030	0
316	20250114	161400	974212200	19030	19030	19030	19030	0
317	20250114	161300	974212200	19030	19030	19030	19030	0
318	20250114	161200	974212200	19030	19030	19030	19030	0
319	20250114	161100	974212200	19030	19030	19030	19030	0
320	20250114	161000	974212200	19030	19030	19030	19030	0
321	20250114	160900	974212200	19030	19030	19030	19030	0
322	20250114	160800	974212200	19030	19030	19030	19030	0
323	20250114	160700	974212200	19030	19030	19030	19030	0
324	20250114	160600	974212200	19030	19030	19030	19030	0
325	20250114	160500	974212200	19030	19030	19030	19030	0
326	20250114	160400	974212200	19030	19030	19030	19030	0
327	20250114	160300	974212200	19030	19030	19030	19030	0
328	20250114	160200	974212200	19030	19030	19030	19030	0
329	20250114	160100	974212200	19030	19030	19030	19030	0
330	20250114	160000	974212200	19030	19030	19030	19030	0
331	20250114	155900	974212200	19030	19030	19030	19030	0
332	20250114	155800	974212200	19030	19030	19030	19030	469
333	20250114	155700	974212200	19030	19030	19030	19030	0
334	20250114	155600	974212200	19030	19030	19030	19030	0
335	20250114	155500	974212200	19030	19030	19030	19030	0
336	20250114	155400	974212200	19030	19030	19030	19030	0
337	20250114	155300	974212200	19030	19030	19030	19030	0
338	20250114	155200	974212200	19030	19030	19030	19030	0
339	20250114	155100	974212200	19030	19030	19030	19030	0
340	20250114	155000	974212200	19030	19030	19030	19030	0
341	20250114	154900	974212200	19030	19030	19030	19030	0
342	20250114	154800	974212200	19030	19030	19030	19030	0
343	20250114	154700	974212200	19030	19030	19030	19030	0
344	20250114	154600	974212200	19030	19030	19030	19030	0
345	20250114	154500	974212200	19030	19030	19030	19030	0
346	20250114	154400	974212200	19030	19030	19030	19030	0
347	20250114	154300	974212200	19030	19030	19030	19030	0
348	20250114	154200	974212200	19030	19030	19030	19030	0
349	20250114	154100	974212200	19030	19030	19030	19030	0
350	20250114	154000	974212200	19030	19030	19030	19030	0
351	20250114	153900	974212200	19030	19030	19030	19030	0
352	20250114	153800	974212200	19030	19030	19030	19030	0
353	20250114	153700	974212200	19030	19030	19030	19030	0
354	20250114	153600	974212200	19030	19030	19030	19030	0
355	20250114	153500	974212200	19030	19030	19030	19030	0
356	20250114	153400	974212200	19030	19030	19030	19030	0
357	20250114	153300	974212200	19030	19030	19030	19030	0
358	20250114	153200	974212200	19030	19030	19030	19030	0
359	20250114	153100	974212200	19030	19030	19030	19030	0
360	20250114	153000	974212200	19030	19030	19030	19030	469
361	20250114	152900	965287130	19090	19090	19090	19090	0
362	20250114	152800	965287130	19090	19090	19090	19090	0
363	20250114	152700	965287130	19090	19090	19090	19090	0
364	20250114	152600	965287130	19090	19090	19090	19090	0
365	20250114	152500	965287130	19090	19090	19090	19090	0
366	20250114	152400	965287130	19090	19090	19090	19090	0
367	20250114	152300	965287130	19090	19090	19090	19090	0
368	20250114	152200	965287130	19090	19090	19090	19090	0
369	20250114	152100	965287130	19090	19090	19090	19090	0
370	20250114	152000	965287130	19090	19090	19090	19090	0
371	20250114	151900	965287130	19090	19050	19090	19050	8
372	20250114	151800	965134610	19050	19050	19050	19050	0
373	20250114	151700	965134610	19050	19050	19050	19050	25
374	20250114	151600	964658360	19100	19100	19100	19100	0
375	20250114	151500	964658360	19100	19100	19100	19100	10
376	20250114	151400	964467360	19100	19100	19100	19100	1
377	20250114	151300	964448260	19100	19100	19100	19100	0
378	20250114	151200	964448260	19100	19100	19100	19100	257
379	20250114	151100	959539560	19100	19100	19100	19100	10
380	20250114	151000	959348560	19100	19100	19100	19100	37
381	20250114	150900	958641860	19100	19100	19100	19100	0
382	20250114	150800	958641860	19100	19100	19100	19100	0
383	20250114	150700	958641860	19100	19100	19100	19100	3
384	20250114	150600	958584560	19100	19100	19100	19100	6
385	20250114	150500	958469960	19100	19100	19100	19100	169
386	20250114	150400	955242060	19100	19040	19100	19030	481
387	20250114	150300	946086670	19050	19050	19050	19050	175
388	20250114	150200	942752920	19050	19050	19050	19050	3
389	20250114	150100	942695770	19050	19070	19070	19050	150
390	20250114	150000	939838170	19050	19050	19050	19050	0
391	20250114	145900	939838170	19050	19080	19080	19050	1500
392	20250114	145800	911253780	19080	19100	19100	19080	51
393	20250114	145700	910280440	19110	19110	19110	19110	15
394	20250114	145600	909993790	19130	19130	19130	19130	0
395	20250114	145500	909993790	19130	19130	19130	19130	0
396	20250114	145400	909993790	19130	19130	19130	19130	0
397	20250114	145300	909993790	19130	19090	19130	19090	2
398	20250114	145200	909955570	19140	19140	19140	19140	0
399	20250114	145100	909955570	19140	19140	19140	19140	0
400	20250114	145000	909955570	19140	19130	19140	19130	120
401	20250114	144900	907658970	19140	19130	19140	19130	32
402	20250114	144800	907046620	19080	19080	19080	19080	0
403	20250114	144700	907046620	19080	19120	19120	19080	352
404	20250114	144600	900321100	19120	19120	19130	19120	44
405	20250114	144500	899479780	19120	19120	19120	19120	50
406	20250114	144400	898523780	19120	19120	19120	19120	0
407	20250114	144300	898523780	19120	19120	19120	19120	5
408	20250114	144200	898428180	19120	19120	19120	19120	32
409	20250114	144100	897816340	19120	19120	19120	19120	3
410	20250114	144000	897758980	19120	19120	19120	19120	0
411	20250114	143900	897758980	19120	19120	19120	19120	1
412	20250114	143800	897739860	19080	19090	19090	19080	155
413	20250114	143700	894782430	19080	19080	19080	19080	0
414	20250114	143600	894782430	19080	19080	19080	19080	0
415	20250114	143500	894782430	19080	19080	19080	19080	0
416	20250114	143400	894782430	19080	19060	19080	19060	9
417	20250114	143300	894610750	19060	19060	19060	19060	0
418	20250114	143200	894610750	19060	19080	19080	19060	33
419	20250114	143100	893981750	19060	19060	19060	19060	0
420	20250114	143000	893981750	19060	19060	19060	19060	85
421	20250114	142900	892361650	19060	19060	19060	19060	112
422	20250114	142800	890226930	19080	19060	19080	19060	60
423	20250114	142700	889083130	19080	19080	19080	19080	7
424	20250114	142600	888949570	19060	19090	19090	19060	303
425	20250114	142500	883173170	19080	19080	19080	19080	0
426	20250114	142400	883173170	19080	19080	19080	19080	31
427	20250114	142300	882581690	19080	19080	19080	19080	30
428	20250114	142200	882009290	19080	19080	19080	19080	3
429	20250114	142100	881952050	19080	19100	19100	19080	80
430	20250114	142000	880425450	19130	19130	19130	19130	0
431	20250114	141900	880425450	19130	19130	19130	19130	20
432	20250114	141800	880042850	19140	19140	19140	19140	0
433	20250114	141700	880042850	19140	19140	19140	19140	2000
434	20250114	141600	841762850	19140	19140	19140	19140	0
435	20250114	141500	841762850	19140	19140	19140	19140	32
436	20250114	141400	841150370	19050	19050	19050	19050	0
437	20250114	141300	841150370	19050	19070	19140	19050	63
438	20250114	141200	839948890	19140	19140	19140	19140	0
439	20250114	141100	839948890	19140	19140	19140	19140	1
440	20250114	141000	839929750	19140	19140	19140	19140	30
441	20250114	140900	839355550	19140	19140	19140	19140	0
442	20250114	140800	839355550	19140	19140	19140	19140	15
443	20250114	140700	839068450	19140	19140	19140	19140	1
444	20250114	140600	839049310	19140	19140	19140	19140	1
445	20250114	140500	839030170	19060	19060	19060	19060	0
446	20250114	140400	839030170	19060	19060	19060	19060	52
447	20250114	140300	838039050	19060	19060	19060	19060	188
448	20250114	140200	834455770	19060	19060	19060	19060	19
449	20250114	140100	834093630	19080	19080	19080	19080	1
450	20250114	140000	834074550	19080	19080	19080	19080	32
451	20250114	135900	833463990	19060	19060	19060	19060	0
452	20250114	135800	833463990	19060	19060	19060	19050	321
453	20250114	135700	827348090	19080	19080	19080	19080	18
454	20250114	135600	827004650	19080	19080	19080	19080	482
455	20250114	135500	817808090	19080	19080	19080	19080	53
456	20250114	135400	816796850	19060	19060	19060	19060	251
457	20250114	135300	812012790	19080	19080	19080	19080	0
458	20250114	135200	812012790	19080	19080	19080	19080	136
459	20250114	135100	809417910	19140	19140	19140	19140	0
460	20250114	135000	809417910	19140	19090	19140	19080	20
461	20250114	134900	809035690	19080	19080	19080	19080	27
462	20250114	134800	808520530	19080	19080	19080	19080	14
463	20250114	134700	808253410	19080	19060	19080	19060	173
464	20250114	134600	804955030	19080	19070	19080	19060	58
465	20250114	134500	803848480	19060	19090	19090	19060	227
466	20250114	134400	799521770	19080	19080	19090	19060	355
467	20250114	134300	792753030	19060	19190	19190	19060	127
468	20250114	134200	790326800	19160	19190	19190	19160	5
469	20250114	134100	790230880	19180	19120	19180	19110	56
470	20250114	134000	789160080	19100	19290	19290	19100	3517
471	20250114	133900	721710840	19290	19290	19290	19290	4
472	20250114	133800	721633680	19290	19290	19290	19290	1
473	20250114	133700	721614390	19290	19290	19290	19290	66
474	20250114	133600	720341250	19310	19310	19310	19310	0
475	20250114	133500	720341250	19310	19290	19310	19290	308
476	20250114	133400	714395290	19310	19310	19310	19310	14
477	20250114	133300	714124950	19300	19310	19310	19300	120
478	20250114	133200	711807950	19310	19310	19310	19310	89
479	20250114	133100	710089360	19330	19330	19330	19330	0
480	20250114	133000	710089360	19330	19370	19370	19330	165
481	20250114	132900	706896780	19370	19370	19370	19370	0
482	20250114	132800	706896780	19370	19370	19370	19370	545
483	20250114	132700	696340130	19460	19370	19460	19370	33
484	20250114	132600	695698220	19370	19370	19370	19370	6
485	20250114	132500	695582000	19360	19360	19360	19360	0
486	20250114	132400	695582000	19360	19450	19460	19360	87
487	20250114	132300	693896770	19460	19460	19460	19460	0
488	20250114	132200	693896770	19460	19460	19460	19460	0
489	20250114	132100	693896770	19460	19460	19460	19460	20
490	20250114	132000	693507570	19460	19460	19460	19460	0
491	20250114	131900	693507570	19460	19470	19470	19460	12
492	20250114	131800	693273960	19360	19360	19360	19360	99
493	20250114	131700	691357320	19360	19480	19480	19360	5
494	20250114	131600	691260400	19480	19480	19480	19480	0
495	20250114	131500	691260400	19480	19480	19480	19480	0
496	20250114	131400	691260400	19480	19480	19480	19480	5
497	20250114	131300	691163000	19500	19500	19500	19500	15
498	20250114	131200	690870500	19500	19470	19500	19470	393
499	20250114	131100	683214750	19320	19320	19320	19320	0
500	20250114	131000	683214750	19320	19480	19480	19320	2
501	20250114	130900	683175950	19480	19400	19480	19400	246
502	20250114	130800	678399560	19290	19290	19290	19290	0
503	20250114	130700	678399560	19290	19290	19290	19290	1
504	20250114	130600	678380270	19400	19390	19400	19390	30
505	20250114	130500	677798360	19290	19290	19290	19290	1
506	20250114	130400	677779070	19390	19390	19390	19390	85
507	20250114	130300	676130920	19390	19390	19390	19390	11
508	20250114	130200	675917630	19390	19390	19390	19390	12
509	20250114	130100	675684950	19390	19390	19390	19390	50
510	20250114	130000	674715450	19400	19400	19400	19400	3
511	20250114	125900	674657250	19400	19400	19400	19400	0
512	20250114	125800	674657250	19400	19400	19400	19400	94
513	20250114	125700	672833650	19400	19400	19400	19400	44
514	20250114	125600	671980050	19400	19480	19480	19400	160
515	20250114	125500	668864130	19400	19400	19400	19400	0
516	20250114	125400	668864130	19400	19400	19400	19400	100
517	20250114	125300	666924130	19430	19410	19430	19410	688
518	20250114	125200	653563730	19410	19410	19410	19410	10
519	20250114	125100	653369630	19410	19390	19410	19390	56
520	20250114	125000	652283290	19250	19390	19400	19250	640
521	20250114	124900	639882430	19250	19250	19250	19250	0
522	20250114	124800	639882430	19250	19340	19340	19250	270
523	20250114	124700	634675820	19350	19350	19350	19350	0
524	20250114	124600	634675820	19350	19350	19350	19350	74
525	20250114	124500	633243920	19350	19350	19350	19350	42
526	20250114	124400	632431220	19350	19350	19350	19350	0
527	20250114	124300	632431220	19350	19350	19350	19350	0
528	20250114	124200	632431220	19350	19350	19350	19350	0
529	20250114	124100	632431220	19350	19350	19350	19350	5
530	20250114	124000	632334470	19350	19400	19400	19350	4
531	20250114	123900	632256920	19350	19370	19370	19350	270
532	20250114	123800	627029030	19400	19400	19400	19400	0
533	20250114	123700	627029030	19400	19400	19400	19400	1
534	20250114	123600	627009630	19410	19410	19410	19410	0
535	20250114	123500	627009630	19410	19410	19410	19410	0
536	20250114	123400	627009630	19410	19410	19410	19410	0
537	20250114	123300	627009630	19410	19410	19410	19410	0
538	20250114	123200	627009630	19410	19410	19410	19410	17
539	20250114	123100	626679660	19410	19310	19410	19230	153
540	20250114	123000	623715000	19300	19300	19300	19300	0
541	20250114	122900	623715000	19300	19300	19300	19300	126
542	20250114	122800	621283200	19300	19320	19320	19300	121
543	20250114	122700	618945860	19320	19320	19320	19320	3
544	20250114	122600	618887900	19340	19340	19340	19340	5
545	20250114	122500	618791200	19390	19390	19390	19390	1
546	20250114	122400	618771810	19390	19390	19390	19390	5
547	20250114	122300	618674860	19390	19390	19390	19390	0
548	20250114	122200	618674860	19390	19340	19390	19340	117
549	20250114	122100	616407460	19220	19220	19220	19220	0
550	20250114	122000	616407460	19220	19220	19220	19220	0
551	20250114	121900	616407460	19220	19350	19350	19210	385
552	20250114	121800	608987130	19350	19350	19350	19350	1
553	20250114	121700	608967780	19350	19350	19350	19350	4
554	20250114	121600	608890380	19350	19350	19350	19350	15
555	20250114	121500	608600130	19350	19350	19350	19350	4
556	20250114	121400	608522730	19350	19350	19350	19350	0
557	20250114	121300	608522730	19350	19350	19350	19350	2
558	20250114	121200	608484030	19320	19320	19320	19320	10
559	20250114	121100	608290830	19320	19320	19320	19320	11
560	20250114	121000	608078310	19320	19320	19330	19320	64
561	20250114	120900	606841730	19300	19550	19550	19300	72
562	20250114	120800	605443510	19570	19550	19570	19550	2
563	20250114	120700	605404390	19550	19450	19550	19450	11
564	20250114	120600	605189440	19560	19560	19560	19560	111
565	20250114	120500	603018280	19570	19570	19570	19460	47
566	20250114	120400	602099920	19570	19450	19570	19450	588
567	20250114	120300	590635310	19450	19340	19450	19340	1003
568	20250114	120200	571156680	19310	19310	19310	19310	0
569	20250114	120100	571156680	19310	19310	19310	19310	397
570	20250114	120000	563490610	19310	19270	19310	19270	716
571	20250114	115900	549668350	19270	19270	19270	19270	5
572	20250114	115800	549572000	19270	19270	19270	19270	0
573	20250114	115700	549572000	19270	19270	19270	19270	1
574	20250114	115600	549552730	19180	19180	19180	19180	0
575	20250114	115500	549552730	19180	19180	19180	19180	40
576	20250114	115400	548785530	19180	19180	19180	19180	100
577	20250114	115300	546867530	19180	19180	19180	19180	0
578	20250114	115200	546867530	19180	19180	19180	19180	8
579	20250114	115100	546714090	19190	19190	19190	19190	0
580	20250114	115000	546714090	19190	19190	19190	19190	80
581	20250114	114900	545178890	19180	19180	19180	19180	0
582	20250114	114800	545178890	19180	19180	19180	19180	0
583	20250114	114700	545178890	19180	19180	19180	19180	0
584	20250114	114600	545178890	19180	19180	19180	19180	0
585	20250114	114500	545178890	19180	19180	19180	19180	0
586	20250114	114400	545178890	19180	19180	19180	19180	0
587	20250114	114300	545178890	19180	19180	19180	19180	0
588	20250114	114200	545178890	19180	19180	19180	19180	91
589	20250114	114100	543433510	19180	19180	19180	19180	0
590	20250114	114000	543433510	19180	19180	19180	19180	100
591	20250114	113900	541515510	19180	19180	19180	19180	0
592	20250114	113800	541515510	19180	19180	19180	19180	4
593	20250114	113700	541438790	19280	19280	19280	19280	1
594	20250114	113600	541419510	19180	19180	19180	19180	0
595	20250114	113500	541419510	19180	19180	19180	19180	0
596	20250114	113400	541419510	19180	19180	19180	19180	0
597	20250114	113300	541419510	19180	19180	19180	19180	1
598	20250114	113200	541400330	19180	19180	19180	19180	1
599	20250114	113100	541381150	19200	19210	19210	19200	514
600	20250114	113000	531512250	19210	19210	19210	19210	0
601	20250114	112900	531512250	19210	19210	19210	19210	0
602	20250114	112800	531512250	19210	19210	19210	19210	22
603	20250114	112700	531089630	19210	19210	19210	19210	0
604	20250114	112600	531089630	19210	19210	19210	19210	0
605	20250114	112500	531089630	19210	19210	19210	19210	0
606	20250114	112400	531089630	19210	19210	19210	19210	4
607	20250114	112300	531012790	19220	19220	19220	19220	1
608	20250114	112200	530993570	19220	19200	19220	19200	111
609	20250114	112100	528860940	19200	19200	19200	19200	0
610	20250114	112000	528860940	19200	19200	19200	19200	1
611	20250114	111900	528841740	19200	19200	19200	19200	0
612	20250114	111800	528841740	19200	19210	19210	19200	2
613	20250114	111700	528803330	19210	19210	19210	19210	10
614	20250114	111600	528611230	19200	19200	19200	19200	0
615	20250114	111500	528611230	19200	19110	19200	19110	1210
616	20250114	111400	505420840	19110	19110	19110	19110	1
617	20250114	111300	505401730	19110	19110	19110	19110	1
618	20250114	111200	505382620	19170	19170	19170	19170	0
619	20250114	111100	505382620	19170	19110	19170	19100	66
620	20250114	111000	504121900	19100	19100	19100	19100	1
621	20250114	110900	504102800	19100	19100	19100	19100	33
622	20250114	110800	503472500	19100	19100	19100	19100	22
623	20250114	110700	503052300	19100	19100	19100	19100	0
624	20250114	110600	503052300	19100	19110	19120	19100	90
625	20250114	110500	501332370	19100	19100	19100	19100	0
626	20250114	110400	501332370	19100	19100	19100	19100	0
627	20250114	110300	501332370	19100	19100	19100	19100	1
628	20250114	110200	501313270	19100	19110	19110	19100	355
629	20250114	110100	494532050	19110	19110	19110	19110	10
630	20250114	110000	494340950	19110	19120	19120	19110	34
631	20250114	105900	493690880	19120	19120	19120	19120	0
632	20250114	105800	493690880	19120	19120	19120	19120	0
633	20250114	105700	493690880	19120	19150	19150	19120	41
634	20250114	105600	492905760	19120	19120	19120	19120	0
635	20250114	105500	492905760	19120	19120	19120	19120	0
636	20250114	105400	492905760	19120	19120	19120	19120	2
637	20250114	105300	492867520	19110	19110	19110	19110	0
638	20250114	105200	492867520	19110	19110	19110	19110	65
639	20250114	105100	491625370	19110	19110	19110	19110	4
640	20250114	105000	491548930	19110	19110	19110	19110	0
641	20250114	104900	491548930	19110	19120	19120	19100	631
642	20250114	104800	479489280	19120	19120	19120	19120	62
643	20250114	104700	478303840	19120	19120	19120	19120	0
644	20250114	104600	478303840	19120	19120	19120	19120	1
645	20250114	104500	478284720	19120	19140	19140	19120	55
646	20250114	104400	477232680	19140	19150	19150	19140	50
647	20250114	104300	476275570	19160	19160	19160	19160	0
648	20250114	104200	476275570	19160	19160	19160	19160	1
649	20250114	104100	476256410	19140	19140	19140	19140	3
650	20250114	104000	476198990	19140	19140	19140	19140	1
651	20250114	103900	476179850	19140	19140	19140	19140	0
652	20250114	103800	476179850	19140	19200	19200	19140	33
653	20250114	103700	475548170	19140	19140	19140	19140	0
654	20250114	103600	475548170	19140	19180	19200	19140	9
655	20250114	103500	475375460	19140	19140	19140	19140	0
656	20250114	103400	475375460	19140	19140	19140	19140	0
657	20250114	103300	475375460	19140	19140	19140	19140	1
658	20250114	103200	475356320	19030	19140	19140	19030	1004
659	20250114	103100	456198820	19140	19150	19150	19140	4
660	20250114	103000	456122250	19150	19150	19150	19150	28
661	20250114	102900	455586050	19150	19160	19160	19150	27
662	20250114	102800	455068890	19150	19170	19170	19150	5
663	20250114	102700	454973090	19170	19200	19200	19170	13
664	20250114	102600	454723850	19200	19200	19200	19200	3
665	20250114	102500	454666250	19200	19200	19200	19200	1
666	20250114	102400	454647050	19210	19210	19210	19200	656
667	20250114	102300	442051260	19220	19230	19230	19220	151
668	20250114	102200	439148850	19230	19260	19300	19230	33
669	20250114	102100	438513580	19300	19240	19300	19240	11
670	20250114	102000	438301340	19220	19260	19300	19220	314
671	20250114	101900	432246340	19260	19260	19260	19260	1
672	20250114	101800	432227080	19250	19260	19260	19250	2
673	20250114	101700	432188570	19260	19260	19260	19260	1
674	20250114	101600	432169310	19220	19230	19230	19220	146
675	20250114	101500	429363180	19260	19270	19270	19260	2
676	20250114	101400	429324650	19270	19280	19280	19260	110
677	20250114	101300	427205080	19290	19280	19290	19280	53
678	20250114	101200	426182760	19280	19280	19280	19220	82
679	20250114	101100	424601860	19290	19290	19290	19290	8
680	20250114	101000	424447540	19300	19300	19300	19300	3
681	20250114	100900	424389640	19300	19290	19300	19220	59
682	20250114	100800	423254990	19290	19310	19310	19290	146
683	20250114	100700	420437110	19310	19310	19310	19310	6
684	20250114	100600	420321250	19310	19220	19310	19220	2
685	20250114	100500	420282720	19270	19310	19310	19270	103
686	20250114	100400	418297790	19300	19300	19300	19250	481
687	20250114	100300	409015130	19300	19300	19300	19300	1
688	20250114	100200	408995830	19300	19310	19310	19300	230
689	20250114	100100	404556820	19300	19300	19300	19300	10
690	20250114	100000	404363820	19290	19280	19300	19280	22
691	20250114	095900	403939440	19450	19450	19450	19450	70
692	20250114	095800	402577940	19280	19370	19370	19280	294
693	20250114	095700	396897070	19490	19350	19490	19350	134
694	20250114	095600	394296790	19550	19200	20000	19200	11506
695	20250114	095500	166887780	19200	19200	19200	19200	10
696	20250114	095400	166695780	19200	19200	19200	19200	18
697	20250114	095300	166350180	19200	19200	19200	19200	27
698	20250114	095200	165831780	19100	19100	19100	19100	128
699	20250114	095100	163386980	19100	19100	19100	19100	8
700	20250114	095000	163234180	19200	19200	19200	19200	0
701	20250114	094900	163234180	19200	19100	19200	19100	27
702	20250114	094800	162716480	19100	19100	19100	19100	0
703	20250114	094700	162716480	19100	19240	19240	19100	756
704	20250114	094600	148208060	19240	19240	19240	19190	22
705	20250114	094500	147785230	19240	19200	19240	19200	76
706	20250114	094400	146324850	19200	19180	19200	19170	384
707	20250114	094300	138957870	19180	19140	19180	19140	13
708	20250114	094200	138708690	19140	19130	19140	19130	14
709	20250114	094100	138440800	19030	19030	19030	19030	55
710	20250114	094000	137394150	19030	19030	19030	19030	19
711	20250114	093900	137032580	19030	19030	19030	19030	4
712	20250114	093800	136956460	19030	19030	19030	19030	0
713	20250114	093700	136956460	19030	19050	19050	19030	191
714	20250114	093600	133321310	19050	19050	19050	19050	94
715	20250114	093500	131530610	19150	19150	19150	19150	436
716	20250114	093400	123181210	19190	19190	19190	19190	45
717	20250114	093300	122317660	19190	19040	19190	19040	40
718	20250114	093200	121551410	19000	19000	19000	19000	1
719	20250114	093100	121532410	19000	18990	19010	18980	57
720	20250114	093000	120449360	18980	18980	18980	18980	0
721	20250114	092900	120449360	18980	19000	19000	18980	13
722	20250114	092800	120202580	19000	19000	19000	19000	144
723	20250114	092700	117466580	19020	19020	19020	19020	0
724	20250114	092600	117466580	19020	19020	19020	19020	45
725	20250114	092500	116610680	19030	19030	19030	19030	0
726	20250114	092400	116610680	19030	19000	19030	18970	78
727	20250114	092300	115129790	19030	19000	19040	18970	110
728	20250114	092200	113042200	18980	18980	18980	18980	11
729	20250114	092100	112833420	18970	18990	18990	18970	788
730	20250114	092000	97877350	18980	18990	18990	18980	245
731	20250114	091900	93225340	18990	19060	19060	18990	480
732	20250114	091800	84092980	19050	19100	19100	19050	126
733	20250114	091700	81687680	19100	19100	19100	19100	111
734	20250114	091600	79567580	19250	19090	19260	19020	157
735	20250114	091500	76554310	18990	18990	18990	18990	92
736	20250114	091400	74807230	18990	19090	19090	18990	14
737	20250114	091300	74540570	18990	18990	18990	18990	1
738	20250114	091200	74521580	19090	18990	19090	18990	234
739	20250114	091100	70076820	18990	19080	19080	18990	788
740	20250114	091000	55098050	19080	19110	19110	19080	44
741	20250114	090900	54257630	19110	19160	19160	19110	69
742	20250114	090800	52938220	19160	19270	19270	19160	21
743	20250114	090700	52534760	19160	19160	19200	19160	563
744	20250114	090600	41741480	19160	19270	19290	19160	248
745	20250114	090500	36978750	19200	19200	19200	19200	150
746	20250114	090400	34098750	19200	19200	19200	19200	343
747	20250114	090300	27513150	19200	19100	19200	19090	675
748	20250114	090200	14620470	19100	19100	19100	18950	322
749	20250114	090100	8499500	19100	19100	19100	19100	102
750	20250114	090000	6551300	19100	19100	19100	19100	333