KissMeData/023590/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	190800	287633730	17930	17930	17930	17930	507
3	20250117	190700	287633730	17930	17930	17930	17930	0
4	20250117	190600	287633730	17930	17930	17930	17930	0
5	20250117	190500	287633730	17930	17930	17930	17930	0
6	20250117	190400	287633730	17930	17930	17930	17930	0
7	20250117	190300	287633730	17930	17930	17930	17930	0
8	20250117	190200	287633730	17930	17930	17930	17930	0
9	20250117	190100	287633730	17930	17930	17930	17930	0
10	20250117	190000	287633730	17930	17930	17930	17930	0
11	20250117	185900	287633730	17930	17930	17930	17930	0
12	20250117	185800	287633730	17930	17930	17930	17930	0
13	20250117	185700	287633730	17930	17930	17930	17930	0
14	20250117	185600	287633730	17930	17930	17930	17930	0
15	20250117	185500	287633730	17930	17930	17930	17930	0
16	20250117	185400	287633730	17930	17930	17930	17930	0
17	20250117	185300	287633730	17930	17930	17930	17930	0
18	20250117	185200	287633730	17930	17930	17930	17930	0
19	20250117	185100	287633730	17930	17930	17930	17930	0
20	20250117	185000	287633730	17930	17930	17930	17930	0
21	20250117	184900	287633730	17930	17930	17930	17930	0
22	20250117	184800	287633730	17930	17930	17930	17930	0
23	20250117	184700	287633730	17930	17930	17930	17930	0
24	20250117	184600	287633730	17930	17930	17930	17930	0
25	20250117	184500	287633730	17930	17930	17930	17930	0
26	20250117	184400	287633730	17930	17930	17930	17930	0
27	20250117	184300	287633730	17930	17930	17930	17930	0
28	20250117	184200	287633730	17930	17930	17930	17930	0
29	20250117	184100	287633730	17930	17930	17930	17930	0
30	20250117	184000	287633730	17930	17930	17930	17930	0
31	20250117	183900	287633730	17930	17930	17930	17930	0
32	20250117	183800	287633730	17930	17930	17930	17930	507
33	20250117	183700	287633730	17930	17930	17930	17930	0
34	20250117	183600	287633730	17930	17930	17930	17930	0
35	20250117	183500	287633730	17930	17930	17930	17930	0
36	20250117	183400	287633730	17930	17930	17930	17930	0
37	20250117	183300	287633730	17930	17930	17930	17930	0
38	20250117	183200	287633730	17930	17930	17930	17930	0
39	20250117	183100	287633730	17930	17930	17930	17930	0
40	20250117	183000	287633730	17930	17930	17930	17930	0
41	20250117	182900	287633730	17930	17930	17930	17930	0
42	20250117	182800	287633730	17930	17930	17930	17930	0
43	20250117	182700	287633730	17930	17930	17930	17930	0
44	20250117	182600	287633730	17930	17930	17930	17930	0
45	20250117	182500	287633730	17930	17930	17930	17930	0
46	20250117	182400	287633730	17930	17930	17930	17930	0
47	20250117	182300	287633730	17930	17930	17930	17930	0
48	20250117	182200	287633730	17930	17930	17930	17930	0
49	20250117	182100	287633730	17930	17930	17930	17930	0
50	20250117	182000	287633730	17930	17930	17930	17930	0
51	20250117	181900	287633730	17930	17930	17930	17930	0
52	20250117	181800	287633730	17930	17930	17930	17930	0
53	20250117	181700	287633730	17930	17930	17930	17930	0
54	20250117	181600	287633730	17930	17930	17930	17930	0
55	20250117	181500	287633730	17930	17930	17930	17930	0
56	20250117	181400	287633730	17930	17930	17930	17930	0
57	20250117	181300	287633730	17930	17930	17930	17930	0
58	20250117	181200	287633730	17930	17930	17930	17930	0
59	20250117	181100	287633730	17930	17930	17930	17930	0
60	20250117	181000	287633730	17930	17930	17930	17930	0
61	20250117	180900	287633730	17930	17930	17930	17930	0
62	20250117	180800	287633730	17930	17930	17930	17930	507
63	20250117	180700	287633730	17930	17930	17930	17930	0
64	20250117	180600	287633730	17930	17930	17930	17930	0
65	20250117	180500	287633730	17930	17930	17930	17930	0
66	20250117	180400	287633730	17930	17930	17930	17930	0
67	20250117	180300	287633730	17930	17930	17930	17930	0
68	20250117	180200	287633730	17930	17930	17930	17930	0
69	20250117	180100	287633730	17930	17930	17930	17930	0
70	20250117	180000	287633730	17930	17930	17930	17930	0
71	20250117	175900	287633730	17930	17930	17930	17930	0
72	20250117	175800	287633730	17930	17930	17930	17930	0
73	20250117	175700	287633730	17930	17930	17930	17930	0
74	20250117	175600	287633730	17930	17930	17930	17930	0
75	20250117	175500	287633730	17930	17930	17930	17930	0
76	20250117	175400	287633730	17930	17930	17930	17930	0
77	20250117	175300	287633730	17930	17930	17930	17930	0
78	20250117	175200	287633730	17930	17930	17930	17930	0
79	20250117	175100	287633730	17930	17930	17930	17930	0
80	20250117	175000	287633730	17930	17930	17930	17930	0
81	20250117	174900	287633730	17930	17930	17930	17930	0
82	20250117	174800	287633730	17930	17930	17930	17930	0
83	20250117	174700	287633730	17930	17930	17930	17930	0
84	20250117	174600	287633730	17930	17930	17930	17930	0
85	20250117	174500	287633730	17930	17930	17930	17930	0
86	20250117	174400	287633730	17930	17930	17930	17930	0
87	20250117	174300	287633730	17930	17930	17930	17930	0
88	20250117	174200	287633730	17930	17930	17930	17930	0
89	20250117	174100	287633730	17930	17930	17930	17930	0
90	20250117	174000	287633730	17930	17930	17930	17930	0
91	20250117	173900	287633730	17930	17930	17930	17930	0
92	20250117	173800	287633730	17930	17930	17930	17930	507
93	20250117	173700	287633730	17930	17930	17930	17930	0
94	20250117	173600	287633730	17930	17930	17930	17930	0
95	20250117	173500	287633730	17930	17930	17930	17930	0
96	20250117	173400	287633730	17930	17930	17930	17930	0
97	20250117	173300	287633730	17930	17930	17930	17930	0
98	20250117	173200	287633730	17930	17930	17930	17930	0
99	20250117	173100	287633730	17930	17930	17930	17930	0
100	20250117	173000	287633730	17930	17930	17930	17930	0
101	20250117	172900	287633730	17930	17930	17930	17930	0
102	20250117	172800	287633730	17930	17930	17930	17930	0
103	20250117	172700	287633730	17930	17930	17930	17930	0
104	20250117	172600	287633730	17930	17930	17930	17930	0
105	20250117	172500	287633730	17930	17930	17930	17930	0
106	20250117	172400	287633730	17930	17930	17930	17930	0
107	20250117	172300	287633730	17930	17930	17930	17930	0
108	20250117	172200	287633730	17930	17930	17930	17930	0
109	20250117	172100	287633730	17930	17930	17930	17930	0
110	20250117	172000	287633730	17930	17930	17930	17930	0
111	20250117	171900	287633730	17930	17930	17930	17930	0
112	20250117	171800	287633730	17930	17930	17930	17930	0
113	20250117	171700	287633730	17930	17930	17930	17930	0
114	20250117	171600	287633730	17930	17930	17930	17930	0
115	20250117	171500	287633730	17930	17930	17930	17930	0
116	20250117	171400	287633730	17930	17930	17930	17930	0
117	20250117	171300	287633730	17930	17930	17930	17930	0
118	20250117	171200	287633730	17930	17930	17930	17930	0
119	20250117	171100	287633730	17930	17930	17930	17930	0
120	20250117	171000	287633730	17930	17930	17930	17930	0
121	20250117	170900	287633730	17930	17930	17930	17930	0
122	20250117	170800	287633730	17930	17930	17930	17930	507
123	20250117	170700	287633730	17930	17930	17930	17930	0
124	20250117	170600	287633730	17930	17930	17930	17930	0
125	20250117	170500	287633730	17930	17930	17930	17930	0
126	20250117	170400	287633730	17930	17930	17930	17930	0
127	20250117	170300	287633730	17930	17930	17930	17930	0
128	20250117	170200	287633730	17930	17930	17930	17930	0
129	20250117	170100	287633730	17930	17930	17930	17930	0
130	20250117	170000	287633730	17930	17930	17930	17930	0
131	20250117	165900	287633730	17930	17930	17930	17930	0
132	20250117	165800	287633730	17930	17930	17930	17930	0
133	20250117	165700	287633730	17930	17930	17930	17930	0
134	20250117	165600	287633730	17930	17930	17930	17930	0
135	20250117	165500	287633730	17930	17930	17930	17930	0
136	20250117	165400	287633730	17930	17930	17930	17930	0
137	20250117	165300	287633730	17930	17930	17930	17930	0
138	20250117	165200	287633730	17930	17930	17930	17930	0
139	20250117	165100	287633730	17930	17930	17930	17930	0
140	20250117	165000	287633730	17930	17930	17930	17930	0
141	20250117	164900	287633730	17930	17930	17930	17930	0
142	20250117	164800	287633730	17930	17930	17930	17930	0
143	20250117	164700	287633730	17930	17930	17930	17930	0
144	20250117	164600	287633730	17930	17930	17930	17930	0
145	20250117	164500	287633730	17930	17930	17930	17930	0
146	20250117	164400	287633730	17930	17930	17930	17930	0
147	20250117	164300	287633730	17930	17930	17930	17930	0
148	20250117	164200	287633730	17930	17930	17930	17930	0
149	20250117	164100	287633730	17930	17930	17930	17930	0
150	20250117	164000	287633730	17930	17930	17930	17930	0
151	20250117	163900	287633730	17930	17930	17930	17930	0
152	20250117	163800	287633730	17930	17930	17930	17930	507
153	20250117	163700	287633730	17930	17930	17930	17930	0
154	20250117	163600	287633730	17930	17930	17930	17930	0
155	20250117	163500	287633730	17930	17930	17930	17930	0
156	20250117	163400	287633730	17930	17930	17930	17930	0
157	20250117	163300	287633730	17930	17930	17930	17930	0
158	20250117	163200	287633730	17930	17930	17930	17930	0
159	20250117	163100	287633730	17930	17930	17930	17930	0
160	20250117	163000	287633730	17930	17930	17930	17930	0
161	20250117	162900	287633730	17930	17930	17930	17930	0
162	20250117	162800	287633730	17930	17930	17930	17930	0
163	20250117	162700	287633730	17930	17930	17930	17930	0
164	20250117	162600	287633730	17930	17930	17930	17930	0
165	20250117	162500	287633730	17930	17930	17930	17930	0
166	20250117	162400	287633730	17930	17930	17930	17930	0
167	20250117	162300	287633730	17930	17930	17930	17930	0
168	20250117	162200	287633730	17930	17930	17930	17930	0
169	20250117	162100	287633730	17930	17930	17930	17930	0
170	20250117	162000	287633730	17930	17930	17930	17930	0
171	20250117	161900	287633730	17930	17930	17930	17930	0
172	20250117	161800	287633730	17930	17930	17930	17930	0
173	20250117	161700	287633730	17930	17930	17930	17930	0
174	20250117	161600	287633730	17930	17930	17930	17930	0
175	20250117	161500	287633730	17930	17930	17930	17930	0
176	20250117	161400	287633730	17930	17930	17930	17930	0
177	20250117	161300	287633730	17930	17930	17930	17930	0
178	20250117	161200	287633730	17930	17930	17930	17930	0
179	20250117	161100	287633730	17930	17930	17930	17930	0
180	20250117	161000	287633730	17930	17930	17930	17930	0
181	20250117	160900	287633730	17930	17930	17930	17930	0
182	20250117	160800	287633730	17930	17930	17930	17930	507
183	20250117	160700	287633730	17930	17930	17930	17930	0
184	20250117	160600	287633730	17930	17930	17930	17930	0
185	20250117	160500	287633730	17930	17930	17930	17930	0
186	20250117	160400	287633730	17930	17930	17930	17930	0
187	20250117	160300	287633730	17930	17930	17930	17930	0
188	20250117	160200	287633730	17930	17930	17930	17930	0
189	20250117	160100	287633730	17930	17930	17930	17930	0
190	20250117	160000	287633730	17930	17930	17930	17930	0
191	20250117	155900	287633730	17930	17930	17930	17930	0
192	20250117	155800	287633730	17930	17930	17930	17930	0
193	20250117	155700	287633730	17930	17930	17930	17930	0
194	20250117	155600	287633730	17930	17930	17930	17930	0
195	20250117	155500	287633730	17930	17930	17930	17930	0
196	20250117	155400	287633730	17930	17930	17930	17930	0
197	20250117	155300	287633730	17930	17930	17930	17930	0
198	20250117	155200	287633730	17930	17930	17930	17930	0
199	20250117	155100	287633730	17930	17930	17930	17930	0
200	20250117	155000	287633730	17930	17930	17930	17930	0
201	20250117	154900	287633730	17930	17930	17930	17930	0
202	20250117	154800	287633730	17930	17930	17930	17930	0
203	20250117	154700	287633730	17930	17930	17930	17930	0
204	20250117	154600	287633730	17930	17930	17930	17930	0
205	20250117	154500	287633730	17930	17930	17930	17930	0
206	20250117	154400	287633730	17930	17930	17930	17930	0
207	20250117	154300	287633730	17930	17930	17930	17930	0
208	20250117	154200	287633730	17930	17930	17930	17930	0
209	20250117	154100	287633730	17930	17930	17930	17930	0
210	20250117	154000	287633730	17930	17930	17930	17930	0
211	20250117	153900	287633730	17930	17930	17930	17930	0
212	20250117	153800	287633730	17930	17930	17930	17930	507
213	20250117	153700	287633730	17930	17930	17930	17930	0
214	20250117	153600	287633730	17930	17930	17930	17930	0
215	20250117	153500	287633730	17930	17930	17930	17930	0
216	20250117	153400	287633730	17930	17930	17930	17930	0
217	20250117	153300	287633730	17930	17930	17930	17930	0
218	20250117	153200	287633730	17930	17930	17930	17930	0
219	20250117	153100	287633730	17930	17930	17930	17930	0
220	20250117	153000	287633730	17930	17930	17930	17930	507
221	20250117	152900	278543220	18000	18000	18000	18000	0
222	20250117	152800	278543220	18000	18000	18000	18000	0
223	20250117	152700	278543220	18000	18000	18000	18000	0
224	20250117	152600	278543220	18000	18000	18000	18000	0
225	20250117	152500	278543220	18000	18000	18000	18000	0
226	20250117	152400	278543220	18000	18000	18000	18000	0
227	20250117	152300	278543220	18000	18000	18000	18000	0
228	20250117	152200	278543220	18000	18000	18000	18000	0
229	20250117	152100	278543220	18000	18000	18000	18000	0
230	20250117	152000	278543220	18000	18000	18000	18000	0
231	20250117	151900	278543220	18000	17930	18030	17900	48
232	20250117	151800	277682590	17900	17930	17930	17900	17
233	20250117	151700	277377990	17920	17910	17920	17900	134
234	20250117	151600	274978150	17900	17900	17900	17900	38
235	20250117	151500	274297950	17900	17910	17910	17900	104
236	20250117	151400	272436010	17910	17910	17910	17900	86
237	20250117	151300	270896030	17920	17910	17920	17910	45
238	20250117	151200	270089830	17920	17920	17920	17920	25
239	20250117	151100	269641830	17920	17930	17930	17920	20
240	20250117	151000	269283370	17920	17930	17930	17900	32
241	20250117	150900	268709910	17920	17910	17920	17910	94
242	20250117	150800	267025870	17910	17900	17920	17900	46
243	20250117	150700	266202060	17920	17900	17920	17900	65
244	20250117	150600	265037990	17900	17910	17920	17900	46
245	20250117	150500	264214250	17910	17900	17910	17900	41
246	20250117	150400	263480130	17900	17900	17910	17900	46
247	20250117	150300	262656700	17900	17910	17910	17900	50
248	20250117	150200	261761660	17910	17900	17910	17900	53
249	20250117	150100	260812580	17900	17910	17920	17900	60
250	20250117	150000	259737650	17920	17910	17920	17910	28
251	20250117	145900	259236160	17900	17900	17910	17900	89
252	20250117	145800	257642780	17900	17900	17910	17900	50
253	20250117	145700	256747730	17910	17910	17910	17900	104
254	20250117	145600	254885530	17910	17920	17920	17910	39
255	20250117	145500	254187030	17920	17910	17920	17910	102
256	20250117	145400	252359530	17900	17920	17920	17900	189
257	20250117	145300	248974250	17920	17920	17920	17910	249
258	20250117	145200	244513420	17920	17920	17920	17920	91
259	20250117	145100	242882700	17920	17920	17930	17920	44
260	20250117	145000	242094200	17920	17930	17930	17920	140
261	20250117	144900	239584600	17930	17930	17930	17930	114
262	20250117	144800	237540580	17930	17930	17930	17930	46
263	20250117	144700	236715800	17930	17940	17940	17930	114
264	20250117	144600	234671020	17940	17950	17950	17940	62
265	20250117	144500	233558590	17940	17940	17950	17940	57
266	20250117	144400	232535950	17940	17950	17950	17940	77
267	20250117	144300	231154280	17950	17950	17950	17950	1
268	20250117	144200	231136330	17950	17950	17950	17940	16
269	20250117	144100	230849260	17950	17950	17950	17950	1
270	20250117	144000	230831310	17950	17950	17950	17940	5
271	20250117	143900	230741590	17950	17950	17950	17950	1
272	20250117	143800	230723640	17950	17940	17950	17940	7
273	20250117	143700	230598020	17950	17950	17950	17950	1
274	20250117	143600	230580070	17950	17950	17950	17950	2
275	20250117	143500	230544170	17950	17950	17950	17950	1
276	20250117	143400	230526220	17950	17950	17950	17950	26
277	20250117	143300	230059520	17950	17950	17950	17940	19
278	20250117	143200	229718500	17940	17940	17940	17940	43
279	20250117	143100	228947080	17940	17930	17940	17930	5
280	20250117	143000	228857410	17940	17940	17940	17940	3
281	20250117	142900	228803590	17940	17940	17940	17940	5
282	20250117	142800	228713890	17940	17940	17940	17940	5
283	20250117	142700	228624190	17940	17940	17940	17940	16
284	20250117	142600	228337150	17940	17940	17940	17940	43
285	20250117	142500	227565730	17940	17940	17940	17940	1
286	20250117	142400	227547790	17930	17940	17940	17930	294
287	20250117	142300	222275780	17940	17940	17940	17940	0
288	20250117	142200	222275780	17940	17940	17950	17940	80
289	20250117	142100	220840100	17940	17940	17940	17940	0
290	20250117	142000	220840100	17940	17940	17940	17940	3
291	20250117	141900	220786280	17950	17950	17950	17950	14
292	20250117	141800	220534980	17960	17960	17960	17960	13
293	20250117	141700	220301500	17970	17950	17970	17950	100
294	20250117	141600	218505640	17950	17950	17950	17950	3
295	20250117	141500	218451790	17940	17950	17950	17940	165
296	20250117	141400	215491180	17950	17950	17950	17950	35
297	20250117	141300	214862930	17950	17960	17960	17950	4
298	20250117	141200	214791120	17950	17950	17950	17950	47
299	20250117	141100	213947470	17940	17950	17950	17940	5
300	20250117	141000	213857750	17940	17950	17950	17940	33
301	20250117	140900	213265470	17940	17940	17940	17940	21
302	20250117	140800	212888730	17940	17940	17940	17940	0
303	20250117	140700	212888730	17940	17940	17940	17940	23
304	20250117	140600	212476110	17940	17940	17940	17940	0
305	20250117	140500	212476110	17940	17940	17940	17940	22
306	20250117	140400	212081430	17940	17940	17940	17940	1
307	20250117	140300	212063490	17940	17940	17940	17940	11
308	20250117	140200	211866150	17940	17940	17940	17940	32
309	20250117	140100	211292070	17940	17940	17940	17940	0
310	20250117	140000	211292070	17940	17950	17950	17940	38
311	20250117	135900	210610000	17950	17950	17950	17950	0
312	20250117	135800	210610000	17950	17950	17950	17950	3
313	20250117	135700	210556150	17950	17950	17950	17950	41
314	20250117	135600	209820200	17950	17950	17950	17950	3
315	20250117	135500	209766350	17950	17960	17960	17950	9
316	20250117	135400	209604790	17960	17940	17960	17940	36
317	20250117	135300	208958610	17940	17940	17940	17940	0
318	20250117	135200	208958610	17940	17940	17940	17940	17
319	20250117	135100	208653630	17950	17940	17950	17940	8
320	20250117	135000	208510060	17940	17940	17940	17940	18
321	20250117	134900	208187140	17940	17960	17960	17940	380
322	20250117	134800	201367350	17970	17960	17970	17960	15
323	20250117	134700	201097930	17950	17950	17960	17950	30
324	20250117	134600	200559420	17950	17950	17950	17950	0
325	20250117	134500	200559420	17950	17950	17950	17950	21
326	20250117	134400	200182470	17950	17950	17950	17950	0
327	20250117	134300	200182470	17950	17950	17950	17950	3
328	20250117	134200	200128620	17950	17950	17960	17950	42
329	20250117	134100	199374600	17950	17950	17950	17950	0
330	20250117	134000	199374600	17950	17950	17960	17950	38
331	20250117	133900	198692440	17950	17950	17950	17950	11
332	20250117	133800	198494990	17950	17950	17950	17950	3
333	20250117	133700	198441140	17950	17950	17950	17950	59
334	20250117	133600	197382090	17950	17950	17950	17950	3
335	20250117	133500	197328240	17960	17960	17960	17960	9
336	20250117	133400	197166600	17960	17960	17960	17960	15
337	20250117	133300	196897200	17970	17970	17970	17970	0
338	20250117	133200	196897200	17970	17960	17970	17960	14
339	20250117	133100	196645650	17960	17960	17960	17960	0
340	20250117	133000	196645650	17960	17960	17960	17960	19
341	20250117	132900	196304410	17960	17960	17960	17960	3
342	20250117	132800	196250530	17960	17960	17960	17960	8
343	20250117	132700	196106850	17960	17960	17960	17950	51
344	20250117	132600	195190920	17960	17960	17960	17960	0
345	20250117	132500	195190920	17960	17960	17960	17950	19
346	20250117	132400	194849710	17960	17960	17960	17960	0
347	20250117	132300	194849710	17960	17950	17960	17950	5
348	20250117	132200	194759940	17960	17960	17960	17960	9
349	20250117	132100	194598300	17960	17970	17970	17960	4
350	20250117	132000	194526450	17960	17960	17960	17960	20
351	20250117	131900	194167250	17970	17970	17970	17970	1
352	20250117	131800	194149280	17960	17960	17960	17960	0
353	20250117	131700	194149280	17960	17960	17960	17960	21
354	20250117	131600	193772120	17960	17960	17960	17960	23
355	20250117	131500	193359040	17950	17950	17950	17950	58
356	20250117	131400	192317940	17950	17960	17960	17950	4
357	20250117	131300	192246130	17960	17960	17960	17960	48
358	20250117	131200	191384050	17960	17960	17960	17960	11
359	20250117	131100	191186490	17960	17960	17960	17960	0
360	20250117	131000	191186490	17960	17950	17960	17950	388
361	20250117	130900	184219960	17940	17970	17970	17940	1115
362	20250117	130800	164198650	17980	17980	17980	17970	16
363	20250117	130700	163911110	17970	17990	17990	17970	76
364	20250117	130600	162544120	17990	17990	17990	17990	0
365	20250117	130500	162544120	17990	17990	17990	17990	49
366	20250117	130400	161662610	17990	17990	17990	17990	0
367	20250117	130300	161662610	17990	17990	17990	17990	16
368	20250117	130200	161374770	18000	18000	18000	18000	0
369	20250117	130100	161374770	18000	18010	18010	18000	8
370	20250117	130000	161230700	18030	18000	18030	17980	38
371	20250117	125900	160546790	17990	18000	18000	17990	6
372	20250117	125800	160438820	17990	17990	17990	17990	119
373	20250117	125700	158298010	17990	17990	18000	17990	88
374	20250117	125600	156714850	18000	18000	18000	18000	10
375	20250117	125500	156534850	18000	17990	18000	17990	9
376	20250117	125400	156372860	17990	17990	18000	17990	46
377	20250117	125300	155545290	17990	17990	17990	17990	571
378	20250117	125200	145273000	17970	17990	17990	17970	12
379	20250117	125100	145057230	17990	17990	17990	17990	7
380	20250117	125000	144931300	17980	17990	17990	17980	25
381	20250117	124900	144481770	17990	17990	17990	17990	3
382	20250117	124800	144427800	17990	17980	17990	17980	6
383	20250117	124700	144319890	17990	17980	17990	17980	80
384	20250117	124600	142881460	17970	17960	17970	17960	170
385	20250117	124500	139826590	17960	17980	17980	17960	22
386	20250117	124400	139431410	17980	17970	17980	17970	394
387	20250117	124300	132349400	17970	17970	17970	17960	117
388	20250117	124200	130246940	17970	18000	18000	17970	233
389	20250117	124100	126056030	18010	18000	18010	17970	490
390	20250117	124000	117238620	18000	18040	18040	18000	9
391	20250117	123900	117076380	18040	18000	18040	18000	72
392	20250117	123800	115780180	18000	18000	18000	18000	3
393	20250117	123700	115726180	18000	18000	18000	18000	3
394	20250117	123600	115672180	18010	17990	18010	17990	44
395	20250117	123500	114880500	17980	17990	17990	17970	7
396	20250117	123400	114754620	17990	17990	17990	17990	4
397	20250117	123300	114682660	17980	17950	17980	17950	89
398	20250117	123200	113083650	17960	17970	17970	17960	7
399	20250117	123100	112957880	17960	17960	17960	17960	8
400	20250117	123000	112814200	17950	17970	17970	17950	13
401	20250117	122900	112580720	17970	17970	17970	17970	3
402	20250117	122800	112526810	17960	17960	17960	17950	26
403	20250117	122700	112059880	17970	17970	17970	17970	4
404	20250117	122600	111988000	17970	17970	17970	17960	9
405	20250117	122500	111826300	17960	17970	17970	17960	26
406	20250117	122400	111359310	17960	17960	17970	17960	23
407	20250117	122300	110946200	17970	17960	17970	17960	4
408	20250117	122200	110874330	17970	17970	17970	17970	6
409	20250117	122100	110766510	17960	17960	17970	17960	74
410	20250117	122000	109437430	17970	17970	17970	17970	3
411	20250117	121900	109383520	17970	17960	17970	17960	6
412	20250117	121800	109275730	17970	17970	17970	17960	10
413	20250117	121700	109096040	17960	17970	17970	17960	7
414	20250117	121600	108970280	17970	17970	17970	17970	3
415	20250117	121500	108916370	17970	17960	17970	17960	49
416	20250117	121400	108036300	17970	17970	17970	17970	9
417	20250117	121300	107874570	17970	17970	17970	17960	48
418	20250117	121200	107012050	17980	17980	17980	17980	3
419	20250117	121100	106958110	17980	17980	17980	17980	3
420	20250117	121000	106904170	17970	17990	17990	17970	22
421	20250117	120900	106508610	17990	17990	17990	17990	3
422	20250117	120800	106454640	17980	17980	17990	17980	21
423	20250117	120700	106077020	17990	17990	17990	17990	3
424	20250117	120600	106023050	17990	17990	17990	17980	14
425	20250117	120500	105771270	17990	17990	17990	17990	3
426	20250117	120400	105717300	17990	17980	17990	17980	6
427	20250117	120300	105609390	17990	17980	17990	17980	6
428	20250117	120200	105501480	17990	17980	17990	17980	60
429	20250117	120100	104422610	17980	17980	17980	17980	3
430	20250117	120000	104368670	17970	17980	17980	17970	22
431	20250117	115900	103973300	17990	17970	17990	17970	14
432	20250117	115800	103721540	17980	17990	17990	17980	19
433	20250117	115700	103379890	17980	17990	17990	17980	9
434	20250117	115600	103218010	17990	17990	17990	17990	3
435	20250117	115500	103164040	17990	17990	18000	17990	13
436	20250117	115400	102930130	18000	17990	18000	17990	47
437	20250117	115300	102084460	17980	18000	18000	17980	14
438	20250117	115200	101832600	18000	18000	18000	18000	5
439	20250117	115100	101742600	18000	18000	18000	17990	6
440	20250117	115000	101634610	17990	18010	18010	17990	14
441	20250117	114900	101382630	18010	18000	18010	18000	9
442	20250117	114800	101220580	18000	18010	18010	17980	9
443	20250117	114700	101058650	18010	17990	18010	17990	28
444	20250117	114600	100554670	18010	18010	18010	18010	3
445	20250117	114500	100500640	18010	18010	18010	17990	25
446	20250117	114400	100050750	18000	18000	18000	18000	6
447	20250117	114300	99942750	18000	18010	18010	18000	12
448	20250117	114200	99726710	18010	18010	18010	18010	7
449	20250117	114100	99600640	17990	18030	18030	17990	23
450	20250117	114000	99186570	18030	18010	18030	18010	20
451	20250117	113900	98826310	18030	18030	18030	18030	3
452	20250117	113800	98772220	18020	18020	18020	18020	4
453	20250117	113700	98700140	18030	18000	18030	18000	31
454	20250117	113600	98141930	17990	17990	17990	17990	19
455	20250117	113500	97800120	17990	17990	17990	17990	55
456	20250117	113400	96810670	18020	17990	18020	17990	307
457	20250117	113300	91284920	17990	17990	17990	17980	36
458	20250117	113200	90637310	17990	17990	17990	17990	5
459	20250117	113100	90547360	17980	17970	17980	17970	66
460	20250117	113000	89361000	17970	17970	17970	17970	29
461	20250117	112900	88839870	17970	17980	17980	17970	27
462	20250117	112800	88354640	17980	17960	17980	17960	45
463	20250117	112700	87546420	17960	17950	17960	17950	6
464	20250117	112600	87438690	17950	17950	17960	17950	18
465	20250117	112500	87115560	17960	17960	17960	17960	6
466	20250117	112400	87007800	17960	17950	17960	17940	74
467	20250117	112300	85679530	17940	17950	17950	17940	27
468	20250117	112200	85195080	17940	17950	17950	17940	40
469	20250117	112100	84477140	17950	17950	17960	17950	7
470	20250117	112000	84351460	17960	17960	17960	17950	12
471	20250117	111900	84135970	17960	17950	17960	17950	7
472	20250117	111800	84010290	17950	17950	17960	17950	38
473	20250117	111700	83328130	17960	17960	17960	17960	3
474	20250117	111600	83274250	17960	17970	17970	17960	23
475	20250117	111500	82861100	17970	17960	17970	17960	9
476	20250117	111400	82699390	17970	17970	17970	17970	3
477	20250117	111300	82645480	17970	17980	17980	17960	8
478	20250117	111200	82501690	17980	17980	17980	17980	6
479	20250117	111100	82393810	17960	17980	17990	17960	103
480	20250117	111000	80541980	17990	17990	17990	17980	11
481	20250117	110900	80344120	17990	17990	17990	17980	7
482	20250117	110800	80218220	17990	17990	17990	17990	11
483	20250117	110700	80020330	17990	17990	17990	17990	4
484	20250117	110600	79948370	17990	18000	18000	17990	21
485	20250117	110500	79570520	17990	18000	18000	17990	6
486	20250117	110400	79462550	17990	17990	17990	17990	61
487	20250117	110300	78365160	17990	17990	17990	17990	6
488	20250117	110200	78257220	17980	17990	17990	17980	6
489	20250117	110100	78149310	17990	17990	17990	17980	30
490	20250117	110000	77609840	17990	17990	17990	17980	12
491	20250117	105900	77393990	17990	17990	17990	17990	3
492	20250117	105800	77340020	17990	17990	17990	17980	11
493	20250117	105700	77142160	17980	17990	17990	17980	13
494	20250117	105600	76908320	17990	18010	18010	17990	14
495	20250117	105500	76656280	17990	17990	18010	17990	7
496	20250117	105400	76530290	18010	18010	18010	18010	3
497	20250117	105300	76476260	17990	18010	18010	17980	28
498	20250117	105200	75972530	18010	18000	18010	17990	7
499	20250117	105100	75846530	18010	18010	18020	18010	20
500	20250117	105000	75486310	18010	18010	18010	18010	3
501	20250117	104900	75432280	17990	18010	18010	17990	9
502	20250117	104800	75270280	18010	18010	18010	18010	5
503	20250117	104700	75180230	17980	17990	18000	17960	130
504	20250117	104600	72842250	18010	18010	18010	18010	7
505	20250117	104500	72716180	17990	17990	17990	17980	10
506	20250117	104400	72536310	18010	18000	18010	17980	16
507	20250117	104300	72248280	17990	17980	17990	17970	17
508	20250117	104200	71942590	17990	17990	17990	17970	11
509	20250117	104100	71744760	17990	18000	18000	17980	18
510	20250117	104000	71420970	18000	18010	18010	18000	4
511	20250117	103900	71348940	18000	17990	18000	17980	15
512	20250117	103800	71079060	18000	18000	18000	18000	4
513	20250117	103700	71007060	17990	18000	18000	17990	4
514	20250117	103600	70935070	18000	17990	18000	17980	19
515	20250117	103500	70593150	17990	17990	17990	17990	7
516	20250117	103400	70467220	17980	17970	17980	17960	143
517	20250117	103300	67898470	17970	17970	17970	17970	8
518	20250117	103200	67754710	17970	17960	17970	17960	6
519	20250117	103100	67646920	17970	17970	17970	17970	18
520	20250117	103000	67323460	17960	17980	17990	17960	112
521	20250117	102900	65311720	17980	17990	17990	17970	12
522	20250117	102800	65095970	17990	17990	17990	17990	3
523	20250117	102700	65042000	17980	17980	17980	17980	6
524	20250117	102600	64934120	17980	17980	17980	17980	6
525	20250117	102500	64826240	17970	18000	18000	17970	103
526	20250117	102400	62973480	17990	18000	18000	17990	39
527	20250117	102300	62271810	18000	18000	18000	18000	6
528	20250117	102200	62163810	18000	18000	18000	17990	13
529	20250117	102100	61929820	18000	17980	18000	17980	405
530	20250117	102000	54643860	17980	17980	17990	17980	38
531	20250117	101900	53960580	17970	17970	18010	17970	74
532	20250117	101800	52630580	17970	17990	17990	17970	15
533	20250117	101700	52360790	18000	17990	18000	17990	7
534	20250117	101600	52234840	17980	17980	17980	17980	0
535	20250117	101500	52234840	17980	17980	17980	17980	1
536	20250117	101400	52216860	17970	17950	17970	17950	39
537	20250117	101300	51516440	17940	17940	17940	17940	0
538	20250117	101200	51516440	17940	17970	17970	17940	63
539	20250117	101100	50385050	17950	17950	17950	17950	2
540	20250117	101000	50349150	17950	17950	17950	17950	8
541	20250117	100900	50205550	17960	17960	17960	17960	2
542	20250117	100800	50169630	17950	17950	17950	17950	7
543	20250117	100700	50043980	17960	17970	17970	17960	3
544	20250117	100600	49990080	17960	17970	17970	17960	23
545	20250117	100500	49576800	17960	17960	17970	17960	6
546	20250117	100400	49469030	17960	17960	17960	17960	0
547	20250117	100300	49469030	17960	17960	17960	17960	10
548	20250117	100200	49289430	17950	17950	17950	17950	5
549	20250117	100100	49199680	17940	17950	17950	17940	6
550	20250117	100000	49092020	17940	17940	17940	17940	7
551	20250117	095900	48966440	17930	17930	17930	17930	3
552	20250117	095800	48912650	17930	17930	17930	17930	0
553	20250117	095700	48912650	17930	17940	17940	17930	27
554	20250117	095600	48428290	17940	17950	17950	17940	5
555	20250117	095500	48338570	17950	17950	17950	17950	1
556	20250117	095400	48320620	17950	17950	17950	17950	0
557	20250117	095300	48320620	17950	17950	17950	17950	1
558	20250117	095200	48302670	17960	17960	17960	17960	9
559	20250117	095100	48141030	17950	17950	17950	17950	2
560	20250117	095000	48105130	17950	17950	17950	17950	1
561	20250117	094900	48087180	17950	17950	17950	17950	0
562	20250117	094800	48087180	17950	17950	17950	17950	13
563	20250117	094700	47853830	17930	17930	17930	17930	0
564	20250117	094600	47853830	17930	17940	17950	17930	116
565	20250117	094500	45771910	17940	17940	17940	17940	2
566	20250117	094400	45736030	17940	17940	17940	17940	0
567	20250117	094300	45736030	17940	17940	17940	17940	1
568	20250117	094200	45718090	17940	17940	17940	17940	1
569	20250117	094100	45700150	17940	17930	17940	17930	28
570	20250117	094000	45197870	17930	17910	17930	17910	165
571	20250117	093900	42241080	17910	17910	17910	17910	3
572	20250117	093800	42187350	17920	17920	17920	17920	85
573	20250117	093700	40664150	17920	17920	17920	17920	3
574	20250117	093600	40610390	17920	17940	17940	17920	131
575	20250117	093500	38260530	17940	17940	17940	17940	7
576	20250117	093400	38134950	17950	17960	17960	17950	33
577	20250117	093300	37542580	17960	17980	17990	17960	459
578	20250117	093200	29294310	17980	17970	17980	17970	14
579	20250117	093100	29042720	17970	17970	17970	17970	1
580	20250117	093000	29024750	17960	17960	17960	17960	166
581	20250117	092900	26043390	17950	17950	17950	17950	0
582	20250117	092800	26043390	17950	17950	17960	17950	31
583	20250117	092700	25486930	17970	17970	17980	17960	139
584	20250117	092600	22989090	17960	17960	17960	17960	3
585	20250117	092500	22935210	17960	17960	17960	17960	1
586	20250117	092400	22917250	17960	17940	17960	17940	61
587	20250117	092300	21821970	17940	17940	17940	17940	29
588	20250117	092200	21301710	17920	17960	17960	17920	86
589	20250117	092100	19758800	17960	17970	17970	17960	10
590	20250117	092000	19579160	17970	17970	17970	17970	14
591	20250117	091900	19327580	17970	17970	18060	17950	22
592	20250117	091800	18932090	17930	17920	17960	17920	73
593	20250117	091700	17621950	17930	17930	17930	17930	3
594	20250117	091600	17568160	17920	17920	17930	17920	35
595	20250117	091500	16940680	17930	17930	17930	17930	20
596	20250117	091400	16582080	17920	17920	17920	17920	0
597	20250117	091300	16582080	17920	17950	17950	17920	13
598	20250117	091200	16349030	17950	17950	17950	17950	0
599	20250117	091100	16349030	17950	17900	17960	17900	23
600	20250117	091000	15937170	17900	17950	17950	17900	14
601	20250117	090900	15686170	17960	17960	17960	17960	0
602	20250117	090800	15686170	17960	17960	17960	17960	0
603	20250117	090700	15686170	17960	17970	17970	17960	283
604	20250117	090600	10603460	17970	17910	17970	17900	70
605	20250117	090500	9349740	17920	17970	17970	17920	132
606	20250117	090400	6980970	17980	17980	17980	17980	0
607	20250117	090300	6980970	17980	17980	17980	17980	10
608	20250117	090200	6801170	17980	18010	18080	17980	191
609	20250117	090100	3365100	18010	17990	18210	17990	157
610	20250117	090000	539620	17990	17990	17990	17980	30