KissMeData/011760/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	185700	712279440	18990	18990	18990	18990	703
3	20250114	185600	712279440	18990	18990	18990	18990	0
4	20250114	185500	712279440	18990	18990	18990	18990	0
5	20250114	185400	712279440	18990	18990	18990	18990	0
6	20250114	185300	712279440	18990	18990	18990	18990	0
7	20250114	185200	712279440	18990	18990	18990	18990	0
8	20250114	185100	712279440	18990	18990	18990	18990	0
9	20250114	185000	712279440	18990	18990	18990	18990	0
10	20250114	184900	712279440	18990	18990	18990	18990	0
11	20250114	184800	712279440	18990	18990	18990	18990	0
12	20250114	184700	712279440	18990	18990	18990	18990	0
13	20250114	184600	712279440	18990	18990	18990	18990	0
14	20250114	184500	712279440	18990	18990	18990	18990	0
15	20250114	184400	712279440	18990	18990	18990	18990	0
16	20250114	184300	712279440	18990	18990	18990	18990	0
17	20250114	184200	712279440	18990	18990	18990	18990	0
18	20250114	184100	712279440	18990	18990	18990	18990	0
19	20250114	184000	712279440	18990	18990	18990	18990	0
20	20250114	183900	712279440	18990	18990	18990	18990	0
21	20250114	183800	712279440	18990	18990	18990	18990	0
22	20250114	183700	712279440	18990	18990	18990	18990	0
23	20250114	183600	712279440	18990	18990	18990	18990	0
24	20250114	183500	712279440	18990	18990	18990	18990	0
25	20250114	183400	712279440	18990	18990	18990	18990	0
26	20250114	183300	712279440	18990	18990	18990	18990	0
27	20250114	183200	712279440	18990	18990	18990	18990	0
28	20250114	183100	712279440	18990	18990	18990	18990	0
29	20250114	183000	712279440	18990	18990	18990	18990	0
30	20250114	182900	712279440	18990	18990	18990	18990	0
31	20250114	182800	712279440	18990	18990	18990	18990	0
32	20250114	182700	712279440	18990	18990	18990	18990	703
33	20250114	182600	712279440	18990	18990	18990	18990	0
34	20250114	182500	712279440	18990	18990	18990	18990	0
35	20250114	182400	712279440	18990	18990	18990	18990	0
36	20250114	182300	712279440	18990	18990	18990	18990	0
37	20250114	182200	712279440	18990	18990	18990	18990	0
38	20250114	182100	712279440	18990	18990	18990	18990	0
39	20250114	182000	712279440	18990	18990	18990	18990	0
40	20250114	181900	712279440	18990	18990	18990	18990	0
41	20250114	181800	712279440	18990	18990	18990	18990	0
42	20250114	181700	712279440	18990	18990	18990	18990	0
43	20250114	181600	712279440	18990	18990	18990	18990	0
44	20250114	181500	712279440	18990	18990	18990	18990	0
45	20250114	181400	712279440	18990	18990	18990	18990	0
46	20250114	181300	712279440	18990	18990	18990	18990	0
47	20250114	181200	712279440	18990	18990	18990	18990	0
48	20250114	181100	712279440	18990	18990	18990	18990	0
49	20250114	181000	712279440	18990	18990	18990	18990	0
50	20250114	180900	712279440	18990	18990	18990	18990	0
51	20250114	180800	712279440	18990	18990	18990	18990	0
52	20250114	180700	712279440	18990	18990	18990	18990	0
53	20250114	180600	712279440	18990	18990	18990	18990	0
54	20250114	180500	712279440	18990	18990	18990	18990	0
55	20250114	180400	712279440	18990	18990	18990	18990	0
56	20250114	180300	712279440	18990	18990	18990	18990	0
57	20250114	180200	712279440	18990	18990	18990	18990	0
58	20250114	180100	712279440	18990	18990	18990	18990	0
59	20250114	180000	712279440	18990	18990	18990	18990	0
60	20250114	175900	712279440	18990	18990	18990	18990	0
61	20250114	175800	712279440	18990	18990	18990	18990	0
62	20250114	175700	712279440	18990	18990	18990	18990	703
63	20250114	175600	712279440	18990	18990	18990	18990	0
64	20250114	175500	712279440	18990	18990	18990	18990	0
65	20250114	175400	712279440	18990	18990	18990	18990	0
66	20250114	175300	712279440	18990	18990	18990	18990	0
67	20250114	175200	712279440	18990	18990	18990	18990	0
68	20250114	175100	712279440	18990	18990	18990	18990	0
69	20250114	175000	712279440	18990	18990	18990	18990	0
70	20250114	174900	712279440	18990	18990	18990	18990	0
71	20250114	174800	712279440	18990	18990	18990	18990	0
72	20250114	174700	712279440	18990	18990	18990	18990	0
73	20250114	174600	712279440	18990	18990	18990	18990	0
74	20250114	174500	712279440	18990	18990	18990	18990	0
75	20250114	174400	712279440	18990	18990	18990	18990	0
76	20250114	174300	712279440	18990	18990	18990	18990	0
77	20250114	174200	712279440	18990	18990	18990	18990	0
78	20250114	174100	712279440	18990	18990	18990	18990	0
79	20250114	174000	712279440	18990	18990	18990	18990	0
80	20250114	173900	712279440	18990	18990	18990	18990	0
81	20250114	173800	712279440	18990	18990	18990	18990	0
82	20250114	173700	712279440	18990	18990	18990	18990	0
83	20250114	173600	712279440	18990	18990	18990	18990	0
84	20250114	173500	712279440	18990	18990	18990	18990	0
85	20250114	173400	712279440	18990	18990	18990	18990	0
86	20250114	173300	712279440	18990	18990	18990	18990	0
87	20250114	173200	712279440	18990	18990	18990	18990	0
88	20250114	173100	712279440	18990	18990	18990	18990	0
89	20250114	173000	712279440	18990	18990	18990	18990	0
90	20250114	172900	712279440	18990	18990	18990	18990	0
91	20250114	172800	712279440	18990	18990	18990	18990	0
92	20250114	172700	712279440	18990	18990	18990	18990	703
93	20250114	172600	712279440	18990	18990	18990	18990	0
94	20250114	172500	712279440	18990	18990	18990	18990	0
95	20250114	172400	712279440	18990	18990	18990	18990	0
96	20250114	172300	712279440	18990	18990	18990	18990	0
97	20250114	172200	712279440	18990	18990	18990	18990	0
98	20250114	172100	712279440	18990	18990	18990	18990	0
99	20250114	172000	712279440	18990	18990	18990	18990	0
100	20250114	171900	712279440	18990	18990	18990	18990	0
101	20250114	171800	712279440	18990	18990	18990	18990	0
102	20250114	171700	712279440	18990	18990	18990	18990	0
103	20250114	171600	712279440	18990	18990	18990	18990	0
104	20250114	171500	712279440	18990	18990	18990	18990	0
105	20250114	171400	712279440	18990	18990	18990	18990	0
106	20250114	171300	712279440	18990	18990	18990	18990	0
107	20250114	171200	712279440	18990	18990	18990	18990	0
108	20250114	171100	712279440	18990	18990	18990	18990	0
109	20250114	171000	712279440	18990	18990	18990	18990	0
110	20250114	170900	712279440	18990	18990	18990	18990	0
111	20250114	170800	712279440	18990	18990	18990	18990	0
112	20250114	170700	712279440	18990	18990	18990	18990	0
113	20250114	170600	712279440	18990	18990	18990	18990	0
114	20250114	170500	712279440	18990	18990	18990	18990	0
115	20250114	170400	712279440	18990	18990	18990	18990	0
116	20250114	170300	712279440	18990	18990	18990	18990	0
117	20250114	170200	712279440	18990	18990	18990	18990	0
118	20250114	170100	712279440	18990	18990	18990	18990	0
119	20250114	170000	712279440	18990	18990	18990	18990	0
120	20250114	165900	712279440	18990	18990	18990	18990	0
121	20250114	165800	712279440	18990	18990	18990	18990	0
122	20250114	165700	712279440	18990	18990	18990	18990	703
123	20250114	165600	712279440	18990	18990	18990	18990	0
124	20250114	165500	712279440	18990	18990	18990	18990	0
125	20250114	165400	712279440	18990	18990	18990	18990	0
126	20250114	165300	712279440	18990	18990	18990	18990	0
127	20250114	165200	712279440	18990	18990	18990	18990	0
128	20250114	165100	712279440	18990	18990	18990	18990	0
129	20250114	165000	712279440	18990	18990	18990	18990	0
130	20250114	164900	712279440	18990	18990	18990	18990	0
131	20250114	164800	712279440	18990	18990	18990	18990	0
132	20250114	164700	712279440	18990	18990	18990	18990	0
133	20250114	164600	712279440	18990	18990	18990	18990	0
134	20250114	164500	712279440	18990	18990	18990	18990	0
135	20250114	164400	712279440	18990	18990	18990	18990	0
136	20250114	164300	712279440	18990	18990	18990	18990	0
137	20250114	164200	712279440	18990	18990	18990	18990	0
138	20250114	164100	712279440	18990	18990	18990	18990	0
139	20250114	164000	712279440	18990	18990	18990	18990	0
140	20250114	163900	712279440	18990	18990	18990	18990	0
141	20250114	163800	712279440	18990	18990	18990	18990	0
142	20250114	163700	712279440	18990	18990	18990	18990	0
143	20250114	163600	712279440	18990	18990	18990	18990	0
144	20250114	163500	712279440	18990	18990	18990	18990	0
145	20250114	163400	712279440	18990	18990	18990	18990	0
146	20250114	163300	712279440	18990	18990	18990	18990	0
147	20250114	163200	712279440	18990	18990	18990	18990	0
148	20250114	163100	712279440	18990	18990	18990	18990	0
149	20250114	163000	712279440	18990	18990	18990	18990	0
150	20250114	162900	712279440	18990	18990	18990	18990	0
151	20250114	162800	712279440	18990	18990	18990	18990	0
152	20250114	162700	712279440	18990	18990	18990	18990	703
153	20250114	162600	712279440	18990	18990	18990	18990	0
154	20250114	162500	712279440	18990	18990	18990	18990	0
155	20250114	162400	712279440	18990	18990	18990	18990	0
156	20250114	162300	712279440	18990	18990	18990	18990	0
157	20250114	162200	712279440	18990	18990	18990	18990	0
158	20250114	162100	712279440	18990	18990	18990	18990	0
159	20250114	162000	712279440	18990	18990	18990	18990	0
160	20250114	161900	712279440	18990	18990	18990	18990	0
161	20250114	161800	712279440	18990	18990	18990	18990	0
162	20250114	161700	712279440	18990	18990	18990	18990	0
163	20250114	161600	712279440	18990	18990	18990	18990	0
164	20250114	161500	712279440	18990	18990	18990	18990	0
165	20250114	161400	712279440	18990	18990	18990	18990	0
166	20250114	161300	712279440	18990	18990	18990	18990	0
167	20250114	161200	712279440	18990	18990	18990	18990	0
168	20250114	161100	712279440	18990	18990	18990	18990	0
169	20250114	161000	712279440	18990	18990	18990	18990	0
170	20250114	160900	712279440	18990	18990	18990	18990	0
171	20250114	160800	712279440	18990	18990	18990	18990	0
172	20250114	160700	712279440	18990	18990	18990	18990	0
173	20250114	160600	712279440	18990	18990	18990	18990	0
174	20250114	160500	712279440	18990	18990	18990	18990	0
175	20250114	160400	712279440	18990	18990	18990	18990	0
176	20250114	160300	712279440	18990	18990	18990	18990	0
177	20250114	160200	712279440	18990	18990	18990	18990	0
178	20250114	160100	712279440	18990	18990	18990	18990	0
179	20250114	160000	712279440	18990	18990	18990	18990	0
180	20250114	155900	712279440	18990	18990	18990	18990	0
181	20250114	155800	712279440	18990	18990	18990	18990	0
182	20250114	155700	712279440	18990	18990	18990	18990	703
183	20250114	155600	712279440	18990	18990	18990	18990	0
184	20250114	155500	712279440	18990	18990	18990	18990	0
185	20250114	155400	712279440	18990	18990	18990	18990	0
186	20250114	155300	712279440	18990	18990	18990	18990	0
187	20250114	155200	712279440	18990	18990	18990	18990	0
188	20250114	155100	712279440	18990	18990	18990	18990	0
189	20250114	155000	712279440	18990	18990	18990	18990	0
190	20250114	154900	712279440	18990	18990	18990	18990	0
191	20250114	154800	712279440	18990	18990	18990	18990	0
192	20250114	154700	712279440	18990	18990	18990	18990	0
193	20250114	154600	712279440	18990	18990	18990	18990	0
194	20250114	154500	712279440	18990	18990	18990	18990	0
195	20250114	154400	712279440	18990	18990	18990	18990	0
196	20250114	154300	712279440	18990	18990	18990	18990	0
197	20250114	154200	712279440	18990	18990	18990	18990	0
198	20250114	154100	712279440	18990	18990	18990	18990	0
199	20250114	154000	712279440	18990	18990	18990	18990	0
200	20250114	153900	712279440	18990	18990	18990	18990	0
201	20250114	153800	712279440	18990	18990	18990	18990	0
202	20250114	153700	712279440	18990	18990	18990	18990	0
203	20250114	153600	712279440	18990	18990	18990	18990	0
204	20250114	153500	712279440	18990	18990	18990	18990	0
205	20250114	153400	712279440	18990	18990	18990	18990	0
206	20250114	153300	712279440	18990	18990	18990	18990	0
207	20250114	153200	712279440	18990	18990	18990	18990	0
208	20250114	153100	712279440	18990	18990	18990	18990	0
209	20250114	153000	712279440	18990	18990	18990	18990	703
210	20250114	152900	698929470	19020	19020	19020	19020	0
211	20250114	152800	698929470	19020	19020	19020	19020	0
212	20250114	152700	698929470	19020	19020	19020	19020	0
213	20250114	152600	698929470	19020	19020	19020	19020	0
214	20250114	152500	698929470	19020	19020	19020	19020	0
215	20250114	152400	698929470	19020	19020	19020	19020	0
216	20250114	152300	698929470	19020	19020	19020	19020	0
217	20250114	152200	698929470	19020	19020	19020	19020	0
218	20250114	152100	698929470	19020	19020	19020	19020	0
219	20250114	152000	698929470	19020	19020	19020	19020	0
220	20250114	151900	698929470	19020	18930	19020	18930	57
221	20250114	151800	697848570	18940	18960	18960	18940	497
222	20250114	151700	688430420	18960	18960	18960	18960	24
223	20250114	151600	687975380	19030	18960	19030	18960	153
224	20250114	151500	685074430	19030	19020	19040	19020	202
225	20250114	151400	681231320	18960	18960	18960	18960	0
226	20250114	151300	681231320	18960	18960	18960	18960	1
227	20250114	151200	681212360	19020	19020	19020	19020	52
228	20250114	151100	680223320	19020	19020	19020	19020	0
229	20250114	151000	680223320	19020	18950	19020	18950	135
230	20250114	150900	677662620	18950	18950	18950	18950	0
231	20250114	150800	677662620	18950	19030	19030	18950	35
232	20250114	150700	676996650	18950	18950	18950	18950	178
233	20250114	150600	673623550	18950	19010	19020	18950	2752
234	20250114	150500	621312720	19010	19010	19010	19010	1
235	20250114	150400	621293710	19010	19010	19010	19010	36
236	20250114	150300	620609350	19010	19010	19010	19010	1
237	20250114	150200	620590340	19010	19010	19010	19010	13
238	20250114	150100	620343210	19010	18950	19010	18950	65
239	20250114	150000	619109360	18950	18950	18950	18950	1
240	20250114	145900	619090410	19010	18960	19010	18950	345
241	20250114	145800	612548470	19010	19010	19010	19010	2
242	20250114	145700	612510450	19010	19010	19010	19010	35
243	20250114	145600	611845100	18960	18960	18960	18960	50
244	20250114	145500	610897100	18960	19020	19020	18960	229
245	20250114	145400	606553210	19000	19000	19000	19000	51
246	20250114	145300	605584210	19000	19000	19000	19000	35
247	20250114	145200	604919210	18960	18960	18960	18960	200
248	20250114	145100	601127210	19000	19000	19000	19000	2
249	20250114	145000	601089210	19000	18950	19000	18950	61
250	20250114	144900	599931510	18990	18990	18990	18990	89
251	20250114	144800	598241400	18990	18990	18990	18990	36
252	20250114	144700	597557760	18990	18990	18990	18990	0
253	20250114	144600	597557760	18990	18990	18990	18990	35
254	20250114	144500	596893110	18990	18990	18990	18990	0
255	20250114	144400	596893110	18990	18990	18990	18990	35
256	20250114	144300	596228460	18950	18950	18950	18950	11
257	20250114	144200	596020010	18990	18990	18990	18990	81
258	20250114	144100	594481820	18990	18990	18990	18990	50
259	20250114	144000	593532320	18990	18990	18990	18990	0
260	20250114	143900	593532320	18990	18990	18990	18990	34
261	20250114	143800	592886660	19000	19000	19000	19000	0
262	20250114	143700	592886660	19000	18970	19000	18950	51
263	20250114	143600	591918320	19030	19030	19030	19030	36
264	20250114	143500	591233240	18970	19030	19030	18970	141
265	20250114	143400	588556310	19030	19030	19030	19030	1
266	20250114	143300	588537280	19030	19030	19030	19030	36
267	20250114	143200	587852200	19030	19030	19030	19030	0
268	20250114	143100	587852200	19030	19030	19030	19030	35
269	20250114	143000	587186150	19030	19030	19030	19030	0
270	20250114	142900	587186150	19030	19030	19030	19030	0
271	20250114	142800	587186150	19030	19030	19030	19030	35
272	20250114	142700	586520100	19030	19030	19030	19030	36
273	20250114	142600	585835020	19030	19030	19030	19030	35
274	20250114	142500	585168970	19030	19030	19030	19030	0
275	20250114	142400	585168970	19030	19030	19030	19030	34
276	20250114	142300	584521950	19030	19030	19030	19030	0
277	20250114	142200	584521950	19030	19030	19030	19030	35
278	20250114	142100	583855900	19030	19030	19030	19030	0
279	20250114	142000	583855900	19030	19020	19030	19020	79
280	20250114	141900	582352920	19020	19020	19020	19020	110
281	20250114	141800	580260720	19010	19010	19010	19010	0
282	20250114	141700	580260720	19010	19010	19010	19010	35
283	20250114	141600	579595370	19010	19010	19010	19010	31
284	20250114	141500	579006060	19010	19010	19010	19010	35
285	20250114	141400	578340710	19010	19010	19010	19010	0
286	20250114	141300	578340710	19010	19010	19010	19010	35
287	20250114	141200	577675360	18920	18920	18920	18920	47
288	20250114	141100	576786120	19010	19010	19010	19010	35
289	20250114	141000	576120770	19010	19010	19010	19010	0
290	20250114	140900	576120770	19010	19010	19010	19010	34
291	20250114	140800	575474430	19010	19010	19010	19010	0
292	20250114	140700	575474430	19010	19010	19010	19010	0
293	20250114	140600	575474430	19010	19010	19010	19010	35
294	20250114	140500	574809080	19010	19010	19010	19010	0
295	20250114	140400	574809080	19010	18930	19010	18930	72
296	20250114	140300	573443320	19010	19010	19010	19010	0
297	20250114	140200	573443320	19010	19010	19010	19010	35
298	20250114	140100	572777970	18920	18920	18920	18920	0
299	20250114	140000	572777970	18920	19000	19000	18920	36
300	20250114	135900	572094050	18910	18910	18910	18910	0
301	20250114	135800	572094050	18910	19000	19000	18910	86
302	20250114	135700	570464640	18910	18930	18930	18910	34
303	20250114	135600	569821640	18920	18920	18920	18920	4
304	20250114	135500	569745960	19010	18930	19010	18930	43
305	20250114	135400	568929250	18940	18970	18970	18940	19
306	20250114	135300	568569260	18980	18990	19010	18980	110
307	20250114	135200	566480060	18990	18990	18990	18990	1
308	20250114	135100	566461070	19030	19000	19030	18990	55
309	20250114	135000	565415110	19010	19030	19030	19010	136
310	20250114	134900	562828660	19050	19050	19050	19050	35
311	20250114	134800	562161910	19050	19050	19050	19050	0
312	20250114	134700	562161910	19050	19050	19050	19050	36
313	20250114	134600	561476110	19050	19050	19050	19050	33
314	20250114	134500	560847460	19050	19050	19050	19050	3
315	20250114	134400	560790310	19050	19050	19050	19050	35
316	20250114	134300	560123560	19030	19050	19050	19030	108
317	20250114	134200	558068220	19060	19060	19060	19060	35
318	20250114	134100	557401120	19060	19060	19060	19060	0
319	20250114	134000	557401120	19060	19060	19060	19060	38
320	20250114	133900	556676840	19060	19060	19060	19060	44
321	20250114	133800	555838200	19060	19060	19060	19060	38
322	20250114	133700	555113920	19060	19060	19060	19060	0
323	20250114	133600	555113920	19060	19060	19060	19060	35
324	20250114	133500	554446820	19050	19050	19050	19050	96
325	20250114	133400	552618020	19050	19050	19050	19050	0
326	20250114	133300	552618020	19050	19050	19050	19050	36
327	20250114	133200	551932220	19050	19050	19050	19050	0
328	20250114	133100	551932220	19050	19050	19050	19050	35
329	20250114	133000	551265470	19050	19050	19050	19050	0
330	20250114	132900	551265470	19050	19020	19050	19020	81
331	20250114	132800	549723800	19050	19050	19050	19050	0
332	20250114	132700	549723800	19050	19050	19050	19050	35
333	20250114	132600	549057050	19050	19050	19050	19050	0
334	20250114	132500	549057050	19050	19050	19050	19050	34
335	20250114	132400	548409350	19010	19010	19010	19010	55
336	20250114	132300	547363800	19050	19050	19050	19050	1
337	20250114	132200	547344750	19050	19020	19050	19020	91
338	20250114	132100	545612880	19050	19050	19050	19050	0
339	20250114	132000	545612880	19050	19050	19050	19050	35
340	20250114	131900	544946130	19050	19050	19050	19050	0
341	20250114	131800	544946130	19050	19010	19050	19010	79
342	20250114	131700	543442940	19050	19050	19050	19050	0
343	20250114	131600	543442940	19050	19050	19050	19050	35
344	20250114	131500	542776190	19020	19020	19020	19020	0
345	20250114	131400	542776190	19020	19050	19050	19020	272
346	20250114	131300	537601700	19040	19040	19040	19040	0
347	20250114	131200	537601700	19040	19040	19040	19040	2
348	20250114	131100	537563620	19040	19040	19040	19040	35
349	20250114	131000	536897220	19040	19040	19040	19040	0
350	20250114	130900	536897220	19040	19040	19040	19040	35
351	20250114	130800	536230820	19040	19040	19040	19040	1
352	20250114	130700	536211780	19040	19040	19040	19040	35
353	20250114	130600	535545380	19040	19040	19040	19040	0
354	20250114	130500	535545380	19040	19040	19040	19040	38
355	20250114	130400	534821860	19040	19040	19040	19040	0
356	20250114	130300	534821860	19040	19040	19040	19040	35
357	20250114	130200	534155460	19050	19050	19050	19050	20
358	20250114	130100	533774460	19010	19010	19010	19010	0
359	20250114	130000	533774460	19010	19040	19040	19010	82
360	20250114	125900	532214590	19040	19040	19040	19040	0
361	20250114	125800	532214590	19040	19040	19040	19040	49
362	20250114	125700	531281630	19050	19050	19050	19050	0
363	20250114	125600	531281630	19050	19050	19050	19050	35
364	20250114	125500	530614880	19050	19050	19050	19050	0
365	20250114	125400	530614880	19050	19050	19050	19050	34
366	20250114	125300	529967180	19000	19000	19000	19000	87
367	20250114	125200	528314180	19060	19060	19060	19060	35
368	20250114	125100	527647080	19060	19060	19060	19060	0
369	20250114	125000	527647080	19060	19060	19060	19060	32
370	20250114	124900	527037160	19060	19060	19060	19060	35
371	20250114	124800	526370060	19060	19060	19060	19060	0
372	20250114	124700	526370060	19060	19060	19060	19060	35
373	20250114	124600	525702960	19060	19060	19060	19060	0
374	20250114	124500	525702960	19060	19050	19060	19050	46
375	20250114	124400	524826310	19050	19050	19050	19050	1
376	20250114	124300	524807260	19050	19050	19050	19050	36
377	20250114	124200	524121460	19000	19060	19060	19000	36
378	20250114	124100	523437350	19050	19050	19050	19050	35
379	20250114	124000	522770600	19060	19060	19060	19060	0
380	20250114	123900	522770600	19060	19060	19060	19060	0
381	20250114	123800	522770600	19060	19060	19060	19060	65
382	20250114	123700	521531700	19060	19060	19060	19060	0
383	20250114	123600	521531700	19060	19060	19060	19060	35
384	20250114	123500	520864600	19060	19060	19060	19060	16
385	20250114	123400	520559640	19060	19010	19060	19010	41
386	20250114	123300	519778330	19070	19070	19070	19070	0
387	20250114	123200	519778330	19070	19070	19070	19070	35
388	20250114	123100	519110880	19070	19070	19070	19070	5
389	20250114	123000	519015530	19080	19080	19080	19080	45
390	20250114	122900	518156930	19090	19090	19090	19090	287
391	20250114	122800	512678100	19090	19090	19090	19090	233
392	20250114	122700	508230130	19080	19080	19080	19080	35
393	20250114	122600	507562330	19090	19090	19090	19090	0
394	20250114	122500	507562330	19090	19090	19090	19090	35
395	20250114	122400	506894180	19090	19010	19090	19010	355
396	20250114	122300	500126240	19010	19010	19010	19010	34
397	20250114	122200	499479900	19010	19010	19010	19010	0
398	20250114	122100	499479900	19010	19010	19010	19010	51
399	20250114	122000	498510390	19000	19000	19000	19000	12
400	20250114	121900	498282390	19000	19000	19000	19000	35
401	20250114	121800	497617390	19000	19000	19000	19000	13
402	20250114	121700	497370390	18990	18990	18990	18990	0
403	20250114	121600	497370390	18990	18990	18990	18990	35
404	20250114	121500	496705740	19000	19000	19000	19000	0
405	20250114	121400	496705740	19000	19000	19000	19000	39
406	20250114	121300	495964740	19010	19010	19010	19010	0
407	20250114	121200	495964740	19010	19010	19010	19010	35
408	20250114	121100	495299390	19000	19000	19000	19000	39
409	20250114	121000	494558390	19000	19000	19000	19000	487
410	20250114	120900	485305390	18990	18990	18990	18990	5
411	20250114	120800	485210440	18990	18990	18990	18990	34
412	20250114	120700	484564780	18980	18980	18980	18980	200
413	20250114	120600	480768780	18980	18980	18980	18980	35
414	20250114	120500	480104480	18970	18970	18970	18970	83
415	20250114	120400	478529970	18970	18970	18970	18970	0
416	20250114	120300	478529970	18970	18960	18970	18960	146
417	20250114	120200	475761080	18950	18890	18950	18790	3175
418	20250114	120100	415755550	18790	18890	18890	18790	1200
419	20250114	120000	393187550	18790	18890	18890	18790	177
420	20250114	115900	389847120	18890	18890	18890	18890	235
421	20250114	115800	385407970	18890	18890	18890	18890	0
422	20250114	115700	385407970	18890	18890	18890	18890	274
423	20250114	115600	380232110	18780	18780	18780	18780	31
424	20250114	115500	379649930	18890	18780	18890	18780	36
425	20250114	115400	378970000	18780	18780	18780	18780	31
426	20250114	115300	378387820	18890	18890	18890	18890	0
427	20250114	115200	378387820	18890	18890	18890	18890	34
428	20250114	115100	377745560	18890	18890	18890	18890	0
429	20250114	115000	377745560	18890	18880	18890	18880	36
430	20250114	114900	377065530	18880	18880	18880	18880	0
431	20250114	114800	377065530	18880	18860	18880	18860	412
432	20250114	114700	369290190	18870	18780	18870	18780	31
433	20250114	114600	368707920	18870	18870	18870	18870	35
434	20250114	114500	368047470	18780	18780	18780	18780	38
435	20250114	114400	367333830	18870	18870	18870	18870	35
436	20250114	114300	366673380	18870	18870	18870	18870	0
437	20250114	114200	366673380	18870	18870	18870	18870	35
438	20250114	114100	366012930	18860	18860	18860	18860	0
439	20250114	114000	366012930	18860	18860	18860	18860	113
440	20250114	113900	363881750	18850	18850	18850	18850	35
441	20250114	113800	363222000	18850	18850	18850	18850	1
442	20250114	113700	363203150	18840	18840	18840	18840	34
443	20250114	113600	362562590	18770	18770	18770	18770	1000
444	20250114	113500	343792590	18770	18770	18770	18770	35
445	20250114	113400	343135640	18780	18780	18780	18780	0
446	20250114	113300	343135640	18780	18780	18780	18780	7
447	20250114	113200	343004180	18770	18770	18770	18770	0
448	20250114	113100	343004180	18770	18770	18770	18770	48
449	20250114	113000	342103220	18760	18760	18760	18760	0
450	20250114	112900	342103220	18760	18760	18760	18760	0
451	20250114	112800	342103220	18760	18770	18770	18760	3039
452	20250114	112700	285086820	18780	18850	18850	18780	13
453	20250114	112600	284841840	18770	18770	18770	18770	0
454	20250114	112500	284841840	18770	18770	18770	18770	0
455	20250114	112400	284841840	18770	18770	18770	18770	0
456	20250114	112300	284841840	18770	18770	18770	18770	9
457	20250114	112200	284672910	18770	18770	18770	18770	41
458	20250114	112100	283903340	18780	18780	18780	18780	3
459	20250114	112000	283847000	18780	18780	18780	18780	2
460	20250114	111900	283809440	18770	18770	18770	18770	0
461	20250114	111800	283809440	18770	18770	18770	18770	0
462	20250114	111700	283809440	18770	18790	18790	18770	500
463	20250114	111600	274423350	18770	18770	18770	18770	41
464	20250114	111500	273653780	18860	18860	18860	18860	0
465	20250114	111400	273653780	18860	18860	18860	18860	0
466	20250114	111300	273653780	18860	18860	18860	18860	0
467	20250114	111200	273653780	18860	18860	18860	18860	0
468	20250114	111100	273653780	18860	18860	18860	18860	0
469	20250114	111000	273653780	18860	18760	18860	18760	48
470	20250114	110900	272753200	18870	18870	18870	18870	101
471	20250114	110800	270847330	18870	18870	18870	18870	1
472	20250114	110700	270828460	18860	18860	18860	18860	80
473	20250114	110600	269319660	18750	18750	18750	18750	34
474	20250114	110500	268682160	18760	18760	18760	18760	0
475	20250114	110400	268682160	18760	18760	18760	18760	13
476	20250114	110300	268438280	18760	18760	18760	18760	3
477	20250114	110200	268382000	18860	18860	18860	18860	0
478	20250114	110100	268382000	18860	18860	18860	18860	0
479	20250114	110000	268382000	18860	18860	18860	18860	0
480	20250114	105900	268382000	18860	18750	18860	18750	136
481	20250114	105800	265821000	18750	18750	18750	18750	0
482	20250114	105700	265821000	18750	18750	18750	18750	0
483	20250114	105600	265821000	18750	18750	18750	18750	0
484	20250114	105500	265821000	18750	18750	18750	18750	52
485	20250114	105400	264846000	18750	18750	18750	18750	0
486	20250114	105300	264846000	18750	18770	18770	18750	1438
487	20250114	105200	237875830	18770	18770	18770	18770	155
488	20250114	105100	234966480	18770	18770	18770	18770	0
489	20250114	105000	234966480	18770	18770	18770	18770	33
490	20250114	104900	234347070	18770	18770	18770	18770	3
491	20250114	104800	234290760	18770	18770	18770	18770	0
492	20250114	104700	234290760	18770	18770	18770	18770	0
493	20250114	104600	234290760	18770	18770	18770	18770	38
494	20250114	104500	233577500	18780	18780	18780	18780	10
495	20250114	104400	233389700	18780	18770	18780	18770	61
496	20250114	104300	232244630	18770	18770	18770	18770	0
497	20250114	104200	232244630	18770	18770	18770	18770	33
498	20250114	104100	231625220	18780	18850	18900	18780	1002
499	20250114	104000	212692890	18850	18850	18850	18850	1
500	20250114	103900	212674040	18850	18850	18850	18850	1
501	20250114	103800	212655190	18780	18780	18780	18780	79
502	20250114	103700	211171570	18780	18780	18780	18780	0
503	20250114	103600	211171570	18780	18780	18780	18780	50
504	20250114	103500	210232570	18780	18780	18780	18780	39
505	20250114	103400	209500150	18850	18850	18850	18850	0
506	20250114	103300	209500150	18850	18850	18850	18850	0
507	20250114	103200	209500150	18850	18850	18850	18850	1
508	20250114	103100	209481300	18770	18770	18770	18770	0
509	20250114	103000	209481300	18770	18780	18780	18770	44
510	20250114	102900	208655360	18780	18780	18780	18780	17
511	20250114	102800	208336100	18780	18780	18780	18780	8
512	20250114	102700	208185860	18780	18780	18780	18780	0
513	20250114	102600	208185860	18780	18780	18780	18780	0
514	20250114	102500	208185860	18780	18790	18790	18780	236
515	20250114	102400	203753460	18790	18790	18790	18790	10
516	20250114	102300	203565560	18790	18790	18790	18790	154
517	20250114	102200	200671900	18800	18800	18800	18800	0
518	20250114	102100	200671900	18800	18800	18800	18800	1050
519	20250114	102000	180931900	18800	18810	18810	18800	53
520	20250114	101900	179935400	18810	18810	18810	18810	53
521	20250114	101800	178938470	18810	18810	18810	18810	3
522	20250114	101700	178882040	18820	18820	18820	18820	19
523	20250114	101600	178524460	18820	18820	18820	18820	0
524	20250114	101500	178524460	18820	18820	18820	18820	0
525	20250114	101400	178524460	18820	18830	18830	18820	150
526	20250114	101300	175701450	18910	18910	18910	18910	10
527	20250114	101200	175512350	18910	18910	18910	18910	0
528	20250114	101100	175512350	18910	18910	18910	18910	1
529	20250114	101000	175493440	18810	18810	18810	18810	51
530	20250114	100900	174534130	18820	18820	18820	18820	21
531	20250114	100800	174138910	18820	18820	18820	18820	0
532	20250114	100700	174138910	18820	18820	18820	18820	0
533	20250114	100600	174138910	18820	18820	18820	18820	488
534	20250114	100500	164954750	18910	18910	18910	18910	0
535	20250114	100400	164954750	18910	18920	18920	18910	3
536	20250114	100300	164898010	18820	18820	18820	18820	36
537	20250114	100200	164220490	18850	18850	18850	18850	165
538	20250114	100100	161110240	18860	18860	18860	18860	0
539	20250114	100000	161110240	18860	18870	18870	18860	246
540	20250114	095900	156469640	18860	18860	18860	18860	0
541	20250114	095800	156469640	18860	18860	18860	18860	38
542	20250114	095700	155752960	18930	18930	18930	18930	0
543	20250114	095600	155752960	18930	18860	18930	18860	52
544	20250114	095500	154770910	18870	18870	18870	18870	36
545	20250114	095400	154091590	18930	18870	18930	18870	32
546	20250114	095300	153486970	18870	18870	18870	18870	18
547	20250114	095200	153147310	18860	18860	18860	18860	2
548	20250114	095100	153109590	18850	18850	18850	18850	45
549	20250114	095000	152261340	18850	18850	18850	18850	0
550	20250114	094900	152261340	18850	18850	18850	18850	32
551	20250114	094800	151658140	18860	18860	18860	18860	0
552	20250114	094700	151658140	18860	18860	18860	18860	1
553	20250114	094600	151639280	18880	18880	18880	18880	0
554	20250114	094500	151639280	18880	18880	18880	18880	21
555	20250114	094400	151242800	18880	18800	18880	18800	136
556	20250114	094300	148678000	18800	18800	18800	18800	20
557	20250114	094200	148302000	18800	18870	18870	18800	5000
558	20250114	094100	54242880	18850	18850	18850	18850	0
559	20250114	094000	54242880	18850	18850	18850	18850	0
560	20250114	093900	54242880	18850	18850	18850	18850	0
561	20250114	093800	54242880	18850	18850	18850	18850	0
562	20250114	093700	54242880	18850	18860	18860	18850	79
563	20250114	093600	52753170	18850	18850	18850	18850	0
564	20250114	093500	52753170	18850	18940	18940	18850	20
565	20250114	093400	52375640	18900	18950	18950	18900	77
566	20250114	093300	50920280	18950	18900	18950	18900	31
567	20250114	093200	50334330	18900	18900	18900	18900	41
568	20250114	093100	49559430	18900	18900	18900	18900	0
569	20250114	093000	49559430	18900	18900	18900	18900	35
570	20250114	092900	48897930	18900	18900	18900	18900	0
571	20250114	092800	48897930	18900	18900	18900	18900	52
572	20250114	092700	47915130	18910	18910	18910	18910	4
573	20250114	092600	47839490	18900	18900	18900	18900	0
574	20250114	092500	47839490	18900	18900	18900	18900	112
575	20250114	092400	45722690	18900	18900	18910	18900	335
576	20250114	092300	39391180	18900	18900	18900	18900	0
577	20250114	092200	39391180	18900	18970	18970	18900	903
578	20250114	092100	22283470	18970	18990	18990	18970	27
579	20250114	092000	21771020	18990	18990	18990	18990	0
580	20250114	091900	21771020	18990	18990	18990	18990	0
581	20250114	091800	21771020	18990	19000	19000	18990	31
582	20250114	091700	21182130	19000	19000	19000	19000	0
583	20250114	091600	21182130	19000	19000	19000	19000	0
584	20250114	091500	21182130	19000	19000	19000	19000	1
585	20250114	091400	21163130	19020	19020	19020	19020	0
586	20250114	091300	21163130	19020	19020	19020	19020	0
587	20250114	091200	21163130	19020	19020	19020	19020	31
588	20250114	091100	20573510	19020	19010	19020	19010	160
589	20250114	091000	17531310	19020	19020	19020	19020	40
590	20250114	090900	16770510	19020	19050	19050	19010	131
591	20250114	090800	14279590	19050	19060	19060	19050	40
592	20250114	090700	13517580	19120	19120	19120	19120	10
593	20250114	090600	13326380	19120	19120	19120	19120	200
594	20250114	090500	9502380	19120	19120	19120	19120	0
595	20250114	090400	9502380	19120	19120	19120	19120	41
596	20250114	090300	8718460	19120	19120	19120	19120	10
597	20250114	090200	8527260	19130	19130	19130	19130	0
598	20250114	090100	8527260	19130	19130	19130	19130	0
599	20250114	090000	8527260	19130	18990	19130	18990	449