KissMeData/084850/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	195700	191366200	12420	12420	12420	12420	717
3	20250117	195600	191366200	12420	12420	12420	12420	0
4	20250117	195500	191366200	12420	12420	12420	12420	0
5	20250117	195400	191366200	12420	12420	12420	12420	0
6	20250117	195300	191366200	12420	12420	12420	12420	0
7	20250117	195200	191366200	12420	12420	12420	12420	0
8	20250117	195100	191366200	12420	12420	12420	12420	0
9	20250117	195000	191366200	12420	12420	12420	12420	0
10	20250117	194900	191366200	12420	12420	12420	12420	0
11	20250117	194800	191366200	12420	12420	12420	12420	0
12	20250117	194700	191366200	12420	12420	12420	12420	0
13	20250117	194600	191366200	12420	12420	12420	12420	0
14	20250117	194500	191366200	12420	12420	12420	12420	0
15	20250117	194400	191366200	12420	12420	12420	12420	0
16	20250117	194300	191366200	12420	12420	12420	12420	0
17	20250117	194200	191366200	12420	12420	12420	12420	0
18	20250117	194100	191366200	12420	12420	12420	12420	0
19	20250117	194000	191366200	12420	12420	12420	12420	0
20	20250117	193900	191366200	12420	12420	12420	12420	0
21	20250117	193800	191366200	12420	12420	12420	12420	0
22	20250117	193700	191366200	12420	12420	12420	12420	0
23	20250117	193600	191366200	12420	12420	12420	12420	0
24	20250117	193500	191366200	12420	12420	12420	12420	0
25	20250117	193400	191366200	12420	12420	12420	12420	0
26	20250117	193300	191366200	12420	12420	12420	12420	0
27	20250117	193200	191366200	12420	12420	12420	12420	0
28	20250117	193100	191366200	12420	12420	12420	12420	0
29	20250117	193000	191366200	12420	12420	12420	12420	0
30	20250117	192900	191366200	12420	12420	12420	12420	0
31	20250117	192800	191366200	12420	12420	12420	12420	0
32	20250117	192700	191366200	12420	12420	12420	12420	717
33	20250117	192600	191366200	12420	12420	12420	12420	0
34	20250117	192500	191366200	12420	12420	12420	12420	0
35	20250117	192400	191366200	12420	12420	12420	12420	0
36	20250117	192300	191366200	12420	12420	12420	12420	0
37	20250117	192200	191366200	12420	12420	12420	12420	0
38	20250117	192100	191366200	12420	12420	12420	12420	0
39	20250117	192000	191366200	12420	12420	12420	12420	0
40	20250117	191900	191366200	12420	12420	12420	12420	0
41	20250117	191800	191366200	12420	12420	12420	12420	0
42	20250117	191700	191366200	12420	12420	12420	12420	0
43	20250117	191600	191366200	12420	12420	12420	12420	0
44	20250117	191500	191366200	12420	12420	12420	12420	0
45	20250117	191400	191366200	12420	12420	12420	12420	0
46	20250117	191300	191366200	12420	12420	12420	12420	0
47	20250117	191200	191366200	12420	12420	12420	12420	0
48	20250117	191100	191366200	12420	12420	12420	12420	0
49	20250117	191000	191366200	12420	12420	12420	12420	0
50	20250117	190900	191366200	12420	12420	12420	12420	0
51	20250117	190800	191366200	12420	12420	12420	12420	0
52	20250117	190700	191366200	12420	12420	12420	12420	0
53	20250117	190600	191366200	12420	12420	12420	12420	0
54	20250117	190500	191366200	12420	12420	12420	12420	0
55	20250117	190400	191366200	12420	12420	12420	12420	0
56	20250117	190300	191366200	12420	12420	12420	12420	0
57	20250117	190200	191366200	12420	12420	12420	12420	0
58	20250117	190100	191366200	12420	12420	12420	12420	0
59	20250117	190000	191366200	12420	12420	12420	12420	0
60	20250117	185900	191366200	12420	12420	12420	12420	0
61	20250117	185800	191366200	12420	12420	12420	12420	0
62	20250117	185700	191366200	12420	12420	12420	12420	717
63	20250117	185600	191366200	12420	12420	12420	12420	0
64	20250117	185500	191366200	12420	12420	12420	12420	0
65	20250117	185400	191366200	12420	12420	12420	12420	0
66	20250117	185300	191366200	12420	12420	12420	12420	0
67	20250117	185200	191366200	12420	12420	12420	12420	0
68	20250117	185100	191366200	12420	12420	12420	12420	0
69	20250117	185000	191366200	12420	12420	12420	12420	0
70	20250117	184900	191366200	12420	12420	12420	12420	0
71	20250117	184800	191366200	12420	12420	12420	12420	0
72	20250117	184700	191366200	12420	12420	12420	12420	0
73	20250117	184600	191366200	12420	12420	12420	12420	0
74	20250117	184500	191366200	12420	12420	12420	12420	0
75	20250117	184400	191366200	12420	12420	12420	12420	0
76	20250117	184300	191366200	12420	12420	12420	12420	0
77	20250117	184200	191366200	12420	12420	12420	12420	0
78	20250117	184100	191366200	12420	12420	12420	12420	0
79	20250117	184000	191366200	12420	12420	12420	12420	0
80	20250117	183900	191366200	12420	12420	12420	12420	0
81	20250117	183800	191366200	12420	12420	12420	12420	0
82	20250117	183700	191366200	12420	12420	12420	12420	0
83	20250117	183600	191366200	12420	12420	12420	12420	0
84	20250117	183500	191366200	12420	12420	12420	12420	0
85	20250117	183400	191366200	12420	12420	12420	12420	0
86	20250117	183300	191366200	12420	12420	12420	12420	0
87	20250117	183200	191366200	12420	12420	12420	12420	0
88	20250117	183100	191366200	12420	12420	12420	12420	0
89	20250117	183000	191366200	12420	12420	12420	12420	0
90	20250117	182900	191366200	12420	12420	12420	12420	0
91	20250117	182800	191366200	12420	12420	12420	12420	0
92	20250117	182700	191366200	12420	12420	12420	12420	717
93	20250117	182600	191366200	12420	12420	12420	12420	0
94	20250117	182500	191366200	12420	12420	12420	12420	0
95	20250117	182400	191366200	12420	12420	12420	12420	0
96	20250117	182300	191366200	12420	12420	12420	12420	0
97	20250117	182200	191366200	12420	12420	12420	12420	0
98	20250117	182100	191366200	12420	12420	12420	12420	0
99	20250117	182000	191366200	12420	12420	12420	12420	0
100	20250117	181900	191366200	12420	12420	12420	12420	0
101	20250117	181800	191366200	12420	12420	12420	12420	0
102	20250117	181700	191366200	12420	12420	12420	12420	0
103	20250117	181600	191366200	12420	12420	12420	12420	0
104	20250117	181500	191366200	12420	12420	12420	12420	0
105	20250117	181400	191366200	12420	12420	12420	12420	0
106	20250117	181300	191366200	12420	12420	12420	12420	0
107	20250117	181200	191366200	12420	12420	12420	12420	0
108	20250117	181100	191366200	12420	12420	12420	12420	0
109	20250117	181000	191366200	12420	12420	12420	12420	0
110	20250117	180900	191366200	12420	12420	12420	12420	0
111	20250117	180800	191366200	12420	12420	12420	12420	0
112	20250117	180700	191366200	12420	12420	12420	12420	0
113	20250117	180600	191366200	12420	12420	12420	12420	0
114	20250117	180500	191366200	12420	12420	12420	12420	0
115	20250117	180400	191366200	12420	12420	12420	12420	0
116	20250117	180300	191366200	12420	12420	12420	12420	0
117	20250117	180200	191366200	12420	12420	12420	12420	0
118	20250117	180100	191366200	12420	12420	12420	12420	0
119	20250117	180000	191366200	12420	12420	12420	12420	0
120	20250117	175900	191366200	12420	12420	12420	12420	0
121	20250117	175800	191366200	12420	12420	12420	12420	0
122	20250117	175700	191366200	12420	12420	12420	12420	717
123	20250117	175600	191366200	12420	12420	12420	12420	0
124	20250117	175500	191366200	12420	12420	12420	12420	0
125	20250117	175400	191366200	12420	12420	12420	12420	0
126	20250117	175300	191366200	12420	12420	12420	12420	0
127	20250117	175200	191366200	12420	12420	12420	12420	0
128	20250117	175100	191366200	12420	12420	12420	12420	0
129	20250117	175000	191366200	12420	12420	12420	12420	0
130	20250117	174900	191366200	12420	12420	12420	12420	0
131	20250117	174800	191366200	12420	12420	12420	12420	0
132	20250117	174700	191366200	12420	12420	12420	12420	0
133	20250117	174600	191366200	12420	12420	12420	12420	0
134	20250117	174500	191366200	12420	12420	12420	12420	0
135	20250117	174400	191366200	12420	12420	12420	12420	0
136	20250117	174300	191366200	12420	12420	12420	12420	0
137	20250117	174200	191366200	12420	12420	12420	12420	0
138	20250117	174100	191366200	12420	12420	12420	12420	0
139	20250117	174000	191366200	12420	12420	12420	12420	0
140	20250117	173900	191366200	12420	12420	12420	12420	0
141	20250117	173800	191366200	12420	12420	12420	12420	0
142	20250117	173700	191366200	12420	12420	12420	12420	0
143	20250117	173600	191366200	12420	12420	12420	12420	0
144	20250117	173500	191366200	12420	12420	12420	12420	0
145	20250117	173400	191366200	12420	12420	12420	12420	0
146	20250117	173300	191366200	12420	12420	12420	12420	0
147	20250117	173200	191366200	12420	12420	12420	12420	0
148	20250117	173100	191366200	12420	12420	12420	12420	0
149	20250117	173000	191366200	12420	12420	12420	12420	0
150	20250117	172900	191366200	12420	12420	12420	12420	0
151	20250117	172800	191366200	12420	12420	12420	12420	0
152	20250117	172700	191366200	12420	12420	12420	12420	717
153	20250117	172600	191366200	12420	12420	12420	12420	0
154	20250117	172500	191366200	12420	12420	12420	12420	0
155	20250117	172400	191366200	12420	12420	12420	12420	0
156	20250117	172300	191366200	12420	12420	12420	12420	0
157	20250117	172200	191366200	12420	12420	12420	12420	0
158	20250117	172100	191366200	12420	12420	12420	12420	0
159	20250117	172000	191366200	12420	12420	12420	12420	0
160	20250117	171900	191366200	12420	12420	12420	12420	0
161	20250117	171800	191366200	12420	12420	12420	12420	0
162	20250117	171700	191366200	12420	12420	12420	12420	0
163	20250117	171600	191366200	12420	12420	12420	12420	0
164	20250117	171500	191366200	12420	12420	12420	12420	0
165	20250117	171400	191366200	12420	12420	12420	12420	0
166	20250117	171300	191366200	12420	12420	12420	12420	0
167	20250117	171200	191366200	12420	12420	12420	12420	0
168	20250117	171100	191366200	12420	12420	12420	12420	0
169	20250117	171000	191366200	12420	12420	12420	12420	0
170	20250117	170900	191366200	12420	12420	12420	12420	0
171	20250117	170800	191366200	12420	12420	12420	12420	0
172	20250117	170700	191366200	12420	12420	12420	12420	0
173	20250117	170600	191366200	12420	12420	12420	12420	0
174	20250117	170500	191366200	12420	12420	12420	12420	0
175	20250117	170400	191366200	12420	12420	12420	12420	0
176	20250117	170300	191366200	12420	12420	12420	12420	0
177	20250117	170200	191366200	12420	12420	12420	12420	0
178	20250117	170100	191366200	12420	12420	12420	12420	0
179	20250117	170000	191366200	12420	12420	12420	12420	0
180	20250117	165900	191366200	12420	12420	12420	12420	0
181	20250117	165800	191366200	12420	12420	12420	12420	0
182	20250117	165700	191366200	12420	12420	12420	12420	717
183	20250117	165600	191366200	12420	12420	12420	12420	0
184	20250117	165500	191366200	12420	12420	12420	12420	0
185	20250117	165400	191366200	12420	12420	12420	12420	0
186	20250117	165300	191366200	12420	12420	12420	12420	0
187	20250117	165200	191366200	12420	12420	12420	12420	0
188	20250117	165100	191366200	12420	12420	12420	12420	0
189	20250117	165000	191366200	12420	12420	12420	12420	0
190	20250117	164900	191366200	12420	12420	12420	12420	0
191	20250117	164800	191366200	12420	12420	12420	12420	0
192	20250117	164700	191366200	12420	12420	12420	12420	0
193	20250117	164600	191366200	12420	12420	12420	12420	0
194	20250117	164500	191366200	12420	12420	12420	12420	0
195	20250117	164400	191366200	12420	12420	12420	12420	0
196	20250117	164300	191366200	12420	12420	12420	12420	0
197	20250117	164200	191366200	12420	12420	12420	12420	0
198	20250117	164100	191366200	12420	12420	12420	12420	0
199	20250117	164000	191366200	12420	12420	12420	12420	0
200	20250117	163900	191366200	12420	12420	12420	12420	0
201	20250117	163800	191366200	12420	12420	12420	12420	0
202	20250117	163700	191366200	12420	12420	12420	12420	0
203	20250117	163600	191366200	12420	12420	12420	12420	0
204	20250117	163500	191366200	12420	12420	12420	12420	0
205	20250117	163400	191366200	12420	12420	12420	12420	0
206	20250117	163300	191366200	12420	12420	12420	12420	0
207	20250117	163200	191366200	12420	12420	12420	12420	0
208	20250117	163100	191366200	12420	12420	12420	12420	0
209	20250117	163000	191366200	12420	12420	12420	12420	0
210	20250117	162900	191366200	12420	12420	12420	12420	0
211	20250117	162800	191366200	12420	12420	12420	12420	0
212	20250117	162700	191366200	12420	12420	12420	12420	717
213	20250117	162600	191366200	12420	12420	12420	12420	0
214	20250117	162500	191366200	12420	12420	12420	12420	0
215	20250117	162400	191366200	12420	12420	12420	12420	0
216	20250117	162300	191366200	12420	12420	12420	12420	0
217	20250117	162200	191366200	12420	12420	12420	12420	0
218	20250117	162100	191366200	12420	12420	12420	12420	0
219	20250117	162000	191366200	12420	12420	12420	12420	0
220	20250117	161900	191366200	12420	12420	12420	12420	0
221	20250117	161800	191366200	12420	12420	12420	12420	0
222	20250117	161700	191366200	12420	12420	12420	12420	0
223	20250117	161600	191366200	12420	12420	12420	12420	0
224	20250117	161500	191366200	12420	12420	12420	12420	0
225	20250117	161400	191366200	12420	12420	12420	12420	0
226	20250117	161300	191366200	12420	12420	12420	12420	0
227	20250117	161200	191366200	12420	12420	12420	12420	0
228	20250117	161100	191366200	12420	12420	12420	12420	0
229	20250117	161000	191366200	12420	12420	12420	12420	0
230	20250117	160900	191366200	12420	12420	12420	12420	0
231	20250117	160800	191366200	12420	12420	12420	12420	0
232	20250117	160700	191366200	12420	12420	12420	12420	0
233	20250117	160600	191366200	12420	12420	12420	12420	0
234	20250117	160500	191366200	12420	12420	12420	12420	0
235	20250117	160400	191366200	12420	12420	12420	12420	0
236	20250117	160300	191366200	12420	12420	12420	12420	0
237	20250117	160200	191366200	12420	12420	12420	12420	0
238	20250117	160100	191366200	12420	12420	12420	12420	0
239	20250117	160000	191366200	12420	12420	12420	12420	0
240	20250117	155900	191366200	12420	12420	12420	12420	0
241	20250117	155800	191366200	12420	12420	12420	12420	0
242	20250117	155700	191366200	12420	12420	12420	12420	717
243	20250117	155600	191366200	12420	12420	12420	12420	0
244	20250117	155500	191366200	12420	12420	12420	12420	0
245	20250117	155400	191366200	12420	12420	12420	12420	0
246	20250117	155300	191366200	12420	12420	12420	12420	0
247	20250117	155200	191366200	12420	12420	12420	12420	0
248	20250117	155100	191366200	12420	12420	12420	12420	0
249	20250117	155000	191366200	12420	12420	12420	12420	0
250	20250117	154900	191366200	12420	12420	12420	12420	0
251	20250117	154800	191366200	12420	12420	12420	12420	0
252	20250117	154700	191366200	12420	12420	12420	12420	0
253	20250117	154600	191366200	12420	12420	12420	12420	0
254	20250117	154500	191366200	12420	12420	12420	12420	0
255	20250117	154400	191366200	12420	12420	12420	12420	0
256	20250117	154300	191366200	12420	12420	12420	12420	0
257	20250117	154200	191366200	12420	12420	12420	12420	0
258	20250117	154100	191366200	12420	12420	12420	12420	0
259	20250117	154000	191366200	12420	12420	12420	12420	0
260	20250117	153900	191366200	12420	12420	12420	12420	0
261	20250117	153800	191366200	12420	12420	12420	12420	0
262	20250117	153700	191366200	12420	12420	12420	12420	0
263	20250117	153600	191366200	12420	12420	12420	12420	0
264	20250117	153500	191366200	12420	12420	12420	12420	0
265	20250117	153400	191366200	12420	12420	12420	12420	0
266	20250117	153300	191366200	12420	12420	12420	12420	0
267	20250117	153200	191366200	12420	12420	12420	12420	0
268	20250117	153100	191366200	12420	12420	12420	12420	0
269	20250117	153000	191366200	12420	12420	12420	12420	717
270	20250117	152900	182461060	12420	12420	12420	12420	0
271	20250117	152800	182461060	12420	12420	12420	12420	0
272	20250117	152700	182461060	12420	12420	12420	12420	0
273	20250117	152600	182461060	12420	12420	12420	12420	0
274	20250117	152500	182461060	12420	12420	12420	12420	0
275	20250117	152400	182461060	12420	12420	12420	12420	0
276	20250117	152300	182461060	12420	12420	12420	12420	0
277	20250117	152200	182461060	12420	12420	12420	12420	0
278	20250117	152100	182461060	12420	12420	12420	12420	0
279	20250117	152000	182461060	12420	12420	12420	12420	0
280	20250117	151900	182461060	12420	12450	12450	12420	221
281	20250117	151800	179715160	12450	12450	12450	12450	0
282	20250117	151700	179715160	12450	12450	12450	12450	3
283	20250117	151600	179677810	12450	12460	12460	12440	170
284	20250117	151500	177562450	12460	12460	12460	12460	37
285	20250117	151400	177101430	12460	12460	12460	12460	24
286	20250117	151300	176802390	12460	12460	12460	12460	27
287	20250117	151200	176465970	12460	12460	12460	12460	23
288	20250117	151100	176179390	12460	12470	12470	12430	710
289	20250117	151000	167347890	12470	12470	12470	12450	25
290	20250117	150900	167036160	12470	12470	12470	12450	27
291	20250117	150800	166699490	12470	12470	12470	12470	29
292	20250117	150700	166337860	12470	12460	12470	12460	25
293	20250117	150600	166026230	12460	12440	12470	12440	208
294	20250117	150500	163437990	12470	12490	12490	12420	547
295	20250117	150400	156629470	12470	12470	12470	12470	0
296	20250117	150300	156629470	12470	12480	12480	12470	24
297	20250117	150200	156329960	12480	12480	12480	12480	3
298	20250117	150100	156292520	12470	12470	12470	12470	0
299	20250117	150000	156292520	12470	12470	12470	12470	5
300	20250117	145900	156230170	12490	12490	12490	12490	0
301	20250117	145800	156230170	12490	12490	12490	12490	1
302	20250117	145700	156217680	12470	12470	12470	12470	0
303	20250117	145600	156217680	12470	12470	12470	12470	58
304	20250117	145500	155494420	12490	12490	12490	12490	1
305	20250117	145400	155481930	12490	12490	12490	12490	1
306	20250117	145300	155469440	12470	12480	12480	12470	23
307	20250117	145200	155182410	12500	12500	12500	12500	0
308	20250117	145100	155182410	12500	12500	12500	12500	0
309	20250117	145000	155182410	12500	12500	12500	12500	0
310	20250117	144900	155182410	12500	12500	12500	12500	0
311	20250117	144800	155182410	12500	12550	12550	12490	263
312	20250117	144700	151893510	12490	12500	12500	12490	11
313	20250117	144600	151756020	12500	12500	12500	12500	7
314	20250117	144500	151668520	12500	12500	12500	12500	11
315	20250117	144400	151531020	12490	12490	12490	12490	1
316	20250117	144300	151518530	12500	12500	12500	12500	5
317	20250117	144200	151456030	12500	12500	12500	12500	0
318	20250117	144100	151456030	12500	12500	12500	12500	6
319	20250117	144000	151381030	12500	12500	12500	12500	6
320	20250117	143900	151306030	12500	12480	12500	12480	2
321	20250117	143800	151281050	12480	12480	12480	12470	110
322	20250117	143700	149908300	12480	12480	12480	12480	6
323	20250117	143600	149833420	12480	12480	12480	12480	0
324	20250117	143500	149833420	12480	12480	12480	12480	0
325	20250117	143400	149833420	12480	12480	12480	12480	0
326	20250117	143300	149833420	12480	12480	12480	12480	2
327	20250117	143200	149808460	12510	12510	12510	12510	0
328	20250117	143100	149808460	12510	12550	12550	12510	161
329	20250117	143000	147794310	12510	12470	12510	12470	7
330	20250117	142900	147706780	12510	12510	12510	12510	0
331	20250117	142800	147706780	12510	12510	12510	12510	6
332	20250117	142700	147631720	12470	12480	12480	12470	21
333	20250117	142600	147369650	12480	12480	12480	12480	0
334	20250117	142500	147369650	12480	12480	12480	12480	5
335	20250117	142400	147307250	12470	12470	12470	12470	10
336	20250117	142300	147182550	12470	12470	12470	12470	3
337	20250117	142200	147145140	12490	12500	12500	12490	61
338	20250117	142100	146382800	12500	12500	12500	12500	0
339	20250117	142000	146382800	12500	12470	12500	12470	9
340	20250117	141900	146270360	12470	12470	12470	12470	3
341	20250117	141800	146232950	12470	12470	12470	12470	1
342	20250117	141700	146220480	12460	12460	12460	12460	0
343	20250117	141600	146220480	12460	12450	12460	12450	238
344	20250117	141500	143257260	12430	12430	12430	12430	0
345	20250117	141400	143257260	12430	12470	12470	12430	94
346	20250117	141300	142086040	12480	12480	12480	12480	6
347	20250117	141200	142011160	12480	12480	12480	12480	1
348	20250117	141100	141998680	12480	12480	12480	12480	12
349	20250117	141000	141848920	12470	12470	12470	12470	19
350	20250117	140900	141611990	12480	12480	12480	12480	6
351	20250117	140800	141537110	12480	12480	12480	12480	8
352	20250117	140700	141437270	12480	12480	12480	12480	0
353	20250117	140600	141437270	12480	12480	12480	12480	0
354	20250117	140500	141437270	12480	12480	12480	12480	0
355	20250117	140400	141437270	12480	12480	12480	12480	0
356	20250117	140300	141437270	12480	12480	12480	12480	0
357	20250117	140200	141437270	12480	12480	12480	12480	0
358	20250117	140100	141437270	12480	12480	12480	12480	0
359	20250117	140000	141437270	12480	12480	12480	12480	0
360	20250117	135900	141437270	12480	12480	12480	12470	22
361	20250117	135800	141162720	12490	12490	12490	12490	1
362	20250117	135700	141150230	12480	12480	12480	12480	0
363	20250117	135600	141150230	12480	12480	12480	12480	6
364	20250117	135500	141075350	12470	12520	12520	12470	308
365	20250117	135400	137222100	12500	12520	12520	12500	419
366	20250117	135300	131977570	12500	12470	12500	12470	1849
367	20250117	135200	108868630	12500	12470	12500	12470	8
368	20250117	135100	108768840	12500	12500	12500	12500	0
369	20250117	135000	108768840	12500	12500	12500	12500	6
370	20250117	134900	108693840	12460	12490	12490	12460	17
371	20250117	134800	108481930	12500	12470	12500	12470	53
372	20250117	134700	107819470	12470	12470	12470	12470	6
373	20250117	134600	107744650	12460	12470	12470	12460	32
374	20250117	134500	107345630	12500	12500	12500	12490	42
375	20250117	134400	106820640	12490	12490	12490	12490	2
376	20250117	134300	106795660	12500	12490	12500	12490	126
377	20250117	134200	105221320	12440	12440	12440	12440	7
378	20250117	134100	105134240	12410	12410	12410	12410	0
379	20250117	134000	105134240	12410	12410	12410	12410	0
380	20250117	133900	105134240	12410	12410	12410	12410	0
381	20250117	133800	105134240	12410	12410	12410	12410	1
382	20250117	133700	105121830	12410	12410	12410	12410	0
383	20250117	133600	105121830	12410	12410	12410	12410	0
384	20250117	133500	105121830	12410	12410	12410	12410	1
385	20250117	133400	105109420	12410	12420	12420	12410	63
386	20250117	133300	104326990	12420	12420	12420	12420	0
387	20250117	133200	104326990	12420	12410	12430	12410	153
388	20250117	133100	102425570	12430	12430	12430	12430	0
389	20250117	133000	102425570	12430	12430	12430	12430	1
390	20250117	132900	102413140	12430	12450	12450	12430	84
391	20250117	132800	101368900	12480	12480	12480	12480	0
392	20250117	132700	101368900	12480	12480	12480	12480	0
393	20250117	132600	101368900	12480	12480	12480	12480	0
394	20250117	132500	101368900	12480	12480	12480	12480	7
395	20250117	132400	101281540	12390	12390	12390	12390	0
396	20250117	132300	101281540	12390	12390	12390	12390	0
397	20250117	132200	101281540	12390	12390	12390	12390	0
398	20250117	132100	101281540	12390	12390	12390	12390	0
399	20250117	132000	101281540	12390	12390	12400	12390	322
400	20250117	131900	97291730	12390	12390	12390	12390	0
401	20250117	131800	97291730	12390	12390	12390	12390	7
402	20250117	131700	97205000	12400	12400	12400	12400	0
403	20250117	131600	97205000	12400	12400	12400	12400	0
404	20250117	131500	97205000	12400	12400	12400	12400	0
405	20250117	131400	97205000	12400	12400	12400	12400	7
406	20250117	131300	97118200	12410	12410	12410	12410	0
407	20250117	131200	97118200	12410	12410	12410	12410	0
408	20250117	131100	97118200	12410	12410	12410	12410	2
409	20250117	131000	97093380	12410	12410	12410	12410	0
410	20250117	130900	97093380	12410	12410	12410	12410	0
411	20250117	130800	97093380	12410	12410	12410	12410	9
412	20250117	130700	96981690	12400	12400	12400	12400	0
413	20250117	130600	96981690	12400	12400	12400	12400	4
414	20250117	130500	96932090	12410	12410	12410	12410	0
415	20250117	130400	96932090	12410	12410	12410	12410	0
416	20250117	130300	96932090	12410	12410	12410	12410	0
417	20250117	130200	96932090	12410	12420	12420	12410	58
418	20250117	130100	96211750	12420	12430	12430	12420	14
419	20250117	130000	96037740	12430	12430	12430	12430	0
420	20250117	125900	96037740	12430	12430	12430	12430	0
421	20250117	125800	96037740	12430	12430	12430	12430	0
422	20250117	125700	96037740	12430	12430	12430	12430	0
423	20250117	125600	96037740	12430	12430	12430	12430	0
424	20250117	125500	96037740	12430	12430	12430	12430	0
425	20250117	125400	96037740	12430	12430	12430	12430	0
426	20250117	125300	96037740	12430	12430	12430	12430	0
427	20250117	125200	96037740	12430	12440	12440	12430	12
428	20250117	125100	95888470	12440	12440	12440	12440	0
429	20250117	125000	95888470	12440	12440	12440	12440	0
430	20250117	124900	95888470	12440	12440	12440	12440	0
431	20250117	124800	95888470	12440	12440	12440	12430	23
432	20250117	124700	95602360	12430	12430	12430	12430	0
433	20250117	124600	95602360	12430	12430	12430	12430	0
434	20250117	124500	95602360	12430	12430	12430	12430	0
435	20250117	124400	95602360	12430	12430	12430	12430	0
436	20250117	124300	95602360	12430	12460	12460	12430	311
437	20250117	124200	91727730	12460	12460	12460	12460	122
438	20250117	124100	90207610	12460	12460	12460	12460	6
439	20250117	124000	90132850	12460	12460	12460	12460	6
440	20250117	123900	90058090	12460	12460	12460	12460	0
441	20250117	123800	90058090	12460	12460	12460	12460	6
442	20250117	123700	89983330	12460	12460	12460	12460	0
443	20250117	123600	89983330	12460	12460	12460	12460	9
444	20250117	123500	89871190	12460	12460	12460	12460	0
445	20250117	123400	89871190	12460	12460	12460	12460	0
446	20250117	123300	89871190	12460	12460	12460	12460	6
447	20250117	123200	89796430	12430	12430	12430	12430	0
448	20250117	123100	89796430	12430	12430	12430	12430	0
449	20250117	123000	89796430	12430	12430	12430	12430	6
450	20250117	122900	89721850	12430	12430	12430	12430	0
451	20250117	122800	89721850	12430	12430	12430	12430	6
452	20250117	122700	89647270	12420	12420	12420	12420	0
453	20250117	122600	89647270	12420	12430	12430	12420	12
454	20250117	122500	89498170	12420	12420	12420	12420	0
455	20250117	122400	89498170	12420	12420	12420	12420	0
456	20250117	122300	89498170	12420	12420	12420	12420	6
457	20250117	122200	89423650	12420	12420	12420	12420	0
458	20250117	122100	89423650	12420	12420	12420	12420	0
459	20250117	122000	89423650	12420	12420	12420	12420	0
460	20250117	121900	89423650	12420	12400	12420	12400	24
461	20250117	121800	89126030	12400	12400	12400	12400	0
462	20250117	121700	89126030	12400	12400	12400	12360	121
463	20250117	121600	87628180	12420	12420	12420	12420	0
464	20250117	121500	87628180	12420	12420	12420	12420	1
465	20250117	121400	87615760	12410	12410	12410	12410	0
466	20250117	121300	87615760	12410	12410	12410	12410	0
467	20250117	121200	87615760	12410	12410	12410	12410	0
468	20250117	121100	87615760	12410	12410	12410	12410	0
469	20250117	121000	87615760	12410	12410	12410	12410	1
470	20250117	120900	87603350	12400	12400	12400	12400	0
471	20250117	120800	87603350	12400	12400	12400	12400	0
472	20250117	120700	87603350	12400	12400	12400	12400	0
473	20250117	120600	87603350	12400	12400	12400	12400	0
474	20250117	120500	87603350	12400	12410	12410	12400	33
475	20250117	120400	87193840	12430	12430	12430	12430	0
476	20250117	120300	87193840	12430	12430	12430	12430	1
477	20250117	120200	87181410	12410	12450	12450	12410	16
478	20250117	120100	86982540	12430	12430	12430	12430	71
479	20250117	120000	86100010	12470	12470	12470	12470	1
480	20250117	115900	86087540	12470	12470	12470	12470	0
481	20250117	115800	86087540	12470	12470	12470	12470	0
482	20250117	115700	86087540	12470	12470	12470	12470	0
483	20250117	115600	86087540	12470	12470	12470	12470	0
484	20250117	115500	86087540	12470	12400	12470	12400	2
485	20250117	115400	86062670	12480	12480	12480	12480	0
486	20250117	115300	86062670	12480	12480	12480	12480	0
487	20250117	115200	86062670	12480	12480	12480	12480	0
488	20250117	115100	86062670	12480	12480	12480	12480	0
489	20250117	115000	86062670	12480	12480	12480	12480	2
490	20250117	114900	86037710	12390	12390	12390	12390	0
491	20250117	114800	86037710	12390	12390	12390	12390	0
492	20250117	114700	86037710	12390	12400	12400	12390	16
493	20250117	114600	85839320	12480	12400	12480	12400	7
494	20250117	114500	85752440	12450	12450	12450	12450	47
495	20250117	114400	85167290	12490	12490	12490	12490	1
496	20250117	114300	85154800	12450	12480	12480	12420	152
497	20250117	114200	83262300	12480	12490	12490	12480	153
498	20250117	114100	81351460	12490	12510	12510	12490	89
499	20250117	114000	80239290	12510	12510	12510	12510	0
500	20250117	113900	80239290	12510	12510	12510	12510	0
501	20250117	113800	80239290	12510	12530	12530	12510	146
502	20250117	113700	78411250	12550	12550	12550	12550	0
503	20250117	113600	78411250	12550	12540	12550	12540	9
504	20250117	113500	78298310	12540	12550	12550	12540	43
505	20250117	113400	77758670	12550	12550	12550	12550	6
506	20250117	113300	77683370	12550	12550	12550	12550	0
507	20250117	113200	77683370	12550	12550	12550	12550	6
508	20250117	113100	77608070	12550	12550	12550	12550	6
509	20250117	113000	77532770	12550	12550	12550	12550	0
510	20250117	112900	77532770	12550	12550	12550	12550	6
511	20250117	112800	77457470	12550	12550	12550	12550	0
512	20250117	112700	77457470	12550	12550	12550	12550	6
513	20250117	112600	77382170	12550	12550	12550	12550	0
514	20250117	112500	77382170	12550	12550	12550	12550	6
515	20250117	112400	77306870	12540	12540	12540	12540	0
516	20250117	112300	77306870	12540	12540	12540	12540	6
517	20250117	112200	77231630	12510	12510	12510	12510	1
518	20250117	112100	77219120	12510	12510	12510	12510	411
519	20250117	112000	72077510	12510	12500	12510	12500	7
520	20250117	111900	71989950	12490	12490	12490	12490	1
521	20250117	111800	71977460	12500	12480	12500	12470	43
522	20250117	111700	71440430	12480	12480	12480	12480	6
523	20250117	111600	71365550	12480	12480	12480	12480	3
524	20250117	111500	71328110	12480	12480	12480	12480	7
525	20250117	111400	71240750	12480	12480	12480	12480	0
526	20250117	111300	71240750	12480	12480	12480	12480	6
527	20250117	111200	71165870	12480	12480	12480	12480	0
528	20250117	111100	71165870	12480	12480	12480	12480	0
529	20250117	111000	71165870	12480	12480	12480	12480	12
530	20250117	110900	71016110	12480	12480	12480	12480	0
531	20250117	110800	71016110	12480	12480	12480	12480	6
532	20250117	110700	70941230	12480	12480	12480	12480	0
533	20250117	110600	70941230	12480	12480	12480	12480	7
534	20250117	110500	70853870	12400	12390	12410	12390	229
535	20250117	110400	68013180	12430	12430	12430	12430	0
536	20250117	110300	68013180	12430	12430	12430	12430	6
537	20250117	110200	67938600	12410	12410	12410	12410	2
538	20250117	110100	67913780	12410	12410	12410	12410	0
539	20250117	110000	67913780	12410	12410	12410	12410	1
540	20250117	105900	67901370	12380	12390	12390	12380	13
541	20250117	105800	67740310	12400	12400	12400	12400	0
542	20250117	105700	67740310	12400	12400	12400	12400	1
543	20250117	105600	67727910	12400	12400	12400	12400	0
544	20250117	105500	67727910	12400	12410	12410	12400	11
545	20250117	105400	67591410	12410	12410	12410	12410	0
546	20250117	105300	67591410	12410	12410	12410	12410	0
547	20250117	105200	67591410	12410	12410	12410	12410	0
548	20250117	105100	67591410	12410	12440	12440	12410	16
549	20250117	105000	67392490	12440	12440	12440	12440	89
550	20250117	104900	66285330	12480	12380	12480	12370	1070
551	20250117	104800	52998190	12380	12380	12380	12380	0
552	20250117	104700	52998190	12380	12380	12380	12380	0
553	20250117	104600	52998190	12380	12380	12380	12380	7
554	20250117	104500	52911530	12370	12370	12370	12370	0
555	20250117	104400	52911530	12370	12370	12370	12370	0
556	20250117	104300	52911530	12370	12370	12370	12360	55
557	20250117	104200	52231210	12370	12370	12370	12370	0
558	20250117	104100	52231210	12370	12370	12370	12370	7
559	20250117	104000	52144620	12370	12370	12370	12370	0
560	20250117	103900	52144620	12370	12370	12370	12370	0
561	20250117	103800	52144620	12370	12370	12370	12370	0
562	20250117	103700	52144620	12370	12370	12370	12370	0
563	20250117	103600	52144620	12370	12360	12370	12350	21
564	20250117	103500	51885060	12370	12370	12370	12370	0
565	20250117	103400	51885060	12370	12370	12370	12370	0
566	20250117	103300	51885060	12370	12370	12370	12370	5
567	20250117	103200	51823210	12380	12380	12380	12380	6
568	20250117	103100	51748930	12360	12400	12400	12360	59
569	20250117	103000	51019430	12400	12400	12400	12400	0
570	20250117	102900	51019430	12400	12390	12400	12390	14
571	20250117	102800	50845900	12390	12390	12390	12390	5
572	20250117	102700	50783950	12390	12390	12390	12390	0
573	20250117	102600	50783950	12390	12390	12390	12390	7
574	20250117	102500	50697220	12390	12390	12390	12390	6
575	20250117	102400	50622880	12350	12350	12350	12350	0
576	20250117	102300	50622880	12350	12360	12360	12350	96
577	20250117	102200	49436360	12340	12340	12340	12340	0
578	20250117	102100	49436360	12340	12340	12340	12340	356
579	20250117	102000	45043320	12340	12340	12340	12340	0
580	20250117	101900	45043320	12340	12340	12340	12340	0
581	20250117	101800	45043320	12340	12340	12340	12340	1
582	20250117	101700	45030980	12340	12340	12340	12340	0
583	20250117	101600	45030980	12340	12340	12340	12340	0
584	20250117	101500	45030980	12340	12340	12340	12340	3
585	20250117	101400	44993960	12330	12340	12340	12330	19
586	20250117	101300	44759660	12340	12340	12340	12340	5
587	20250117	101200	44697960	12330	12330	12330	12330	7
588	20250117	101100	44611650	12330	12340	12340	12330	150
589	20250117	101000	42761720	12340	12340	12340	12340	0
590	20250117	100900	42761720	12340	12340	12340	12340	0
591	20250117	100800	42761720	12340	12340	12340	12340	16
592	20250117	100700	42564280	12340	12340	12340	12340	0
593	20250117	100600	42564280	12340	12340	12340	12340	11
594	20250117	100500	42428540	12360	12360	12360	12360	1
595	20250117	100400	42416180	12360	12360	12360	12360	8
596	20250117	100300	42317300	12360	12360	12360	12360	0
597	20250117	100200	42317300	12360	12360	12360	12360	1
598	20250117	100100	42304940	12360	12360	12360	12360	0
599	20250117	100000	42304940	12360	12340	12360	12340	381
600	20250117	095900	37598930	12330	12330	12330	12330	0
601	20250117	095800	37598930	12330	12330	12330	12330	0
602	20250117	095700	37598930	12330	12330	12330	12330	128
603	20250117	095600	36020690	12320	12340	12340	12320	835
604	20250117	095500	25720480	12340	12380	12380	12340	216
605	20250117	095400	23048880	12410	12410	12410	12410	1
606	20250117	095300	23036470	12380	12410	12410	12380	32
607	20250117	095200	22640100	12410	12410	12410	12410	0
608	20250117	095100	22640100	12410	12410	12410	12410	12
609	20250117	095000	22491180	12370	12350	12370	12350	102
610	20250117	094900	21231380	12340	12340	12340	12340	0
611	20250117	094800	21231380	12340	12340	12340	12340	6
612	20250117	094700	21157340	12340	12340	12340	12340	7
613	20250117	094600	21070960	12350	12330	12350	12330	177
614	20250117	094500	18888430	12330	12330	12330	12330	0
615	20250117	094400	18888430	12330	12330	12330	12330	0
616	20250117	094300	18888430	12330	12370	12370	12330	124
617	20250117	094200	17356800	12370	12370	12370	12370	0
618	20250117	094100	17356800	12370	12370	12370	12360	69
619	20250117	094000	16503290	12370	12370	12370	12370	1
620	20250117	093900	16490920	12380	12380	12380	12380	2
621	20250117	093800	16466160	12380	12380	12380	12380	0
622	20250117	093700	16466160	12380	12380	12380	12380	0
623	20250117	093600	16466160	12380	12380	12380	12380	0
624	20250117	093500	16466160	12380	12380	12380	12380	1
625	20250117	093400	16453780	12380	12370	12380	12370	3
626	20250117	093300	16416650	12380	12380	12380	12380	10
627	20250117	093200	16292850	12380	12410	12410	12380	155
628	20250117	093100	14370110	12410	12410	12410	12410	64
629	20250117	093000	13575870	12430	12430	12430	12430	1
630	20250117	092900	13563440	12430	12430	12430	12430	0
631	20250117	092800	13563440	12430	12430	12430	12430	7
632	20250117	092700	13476430	12430	12430	12430	12430	2
633	20250117	092600	13451570	12420	12420	12420	12420	2
634	20250117	092500	13426730	12430	12430	12430	12430	0
635	20250117	092400	13426730	12430	12430	12430	12430	1
636	20250117	092300	13414300	12430	12430	12430	12430	0
637	20250117	092200	13414300	12430	12430	12430	12430	0
638	20250117	092100	13414300	12430	12430	12430	12430	0
639	20250117	092000	13414300	12430	12430	12430	12430	1
640	20250117	091900	13401870	12430	12410	12490	12410	242
641	20250117	091800	10389290	12490	12490	12490	12490	0
642	20250117	091700	10389290	12490	12490	12490	12490	0
643	20250117	091600	10389290	12490	12340	12490	12330	97
644	20250117	091500	9192570	12510	12510	12510	12510	1
645	20250117	091400	9180060	12510	12500	12510	12500	3
646	20250117	091300	9142550	12330	12350	12510	12320	78
647	20250117	091200	8179720	12510	12360	12510	12360	69
648	20250117	091100	7324930	12360	12360	12380	12360	40
649	20250117	091000	6830150	12360	12370	12370	12360	100
650	20250117	090900	5593200	12540	12540	12540	12540	1
651	20250117	090800	5580660	12560	12560	12560	12560	0
652	20250117	090700	5580660	12560	12370	12560	12360	46
653	20250117	090600	5011470	12370	12370	12370	12370	0
654	20250117	090500	5011470	12370	12380	12380	12370	21
655	20250117	090400	4751500	12370	12390	12390	12370	43
656	20250117	090300	4218890	12600	12590	12600	12590	63
657	20250117	090200	3425100	12600	12600	12600	12600	0
658	20250117	090100	3425100	12600	12360	12600	12360	15
659	20250117	090000	3238820	12450	12460	12460	12340	261