KissMeData/143240/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	202600	183082860	17770	17770	17770	17770	195
3	20250106	202500	183082860	17770	17770	17770	17770	0
4	20250106	202400	183082860	17770	17770	17770	17770	0
5	20250106	202300	183082860	17770	17770	17770	17770	0
6	20250106	202200	183082860	17770	17770	17770	17770	0
7	20250106	202100	183082860	17770	17770	17770	17770	0
8	20250106	202000	183082860	17770	17770	17770	17770	0
9	20250106	201900	183082860	17770	17770	17770	17770	0
10	20250106	201800	183082860	17770	17770	17770	17770	0
11	20250106	201700	183082860	17770	17770	17770	17770	0
12	20250106	201600	183082860	17770	17770	17770	17770	0
13	20250106	201500	183082860	17770	17770	17770	17770	0
14	20250106	201400	183082860	17770	17770	17770	17770	0
15	20250106	201300	183082860	17770	17770	17770	17770	0
16	20250106	201200	183082860	17770	17770	17770	17770	0
17	20250106	201100	183082860	17770	17770	17770	17770	0
18	20250106	201000	183082860	17770	17770	17770	17770	0
19	20250106	200900	183082860	17770	17770	17770	17770	0
20	20250106	200800	183082860	17770	17770	17770	17770	0
21	20250106	200700	183082860	17770	17770	17770	17770	0
22	20250106	200600	183082860	17770	17770	17770	17770	0
23	20250106	200500	183082860	17770	17770	17770	17770	0
24	20250106	200400	183082860	17770	17770	17770	17770	0
25	20250106	200300	183082860	17770	17770	17770	17770	0
26	20250106	200200	183082860	17770	17770	17770	17770	0
27	20250106	200100	183082860	17770	17770	17770	17770	0
28	20250106	200000	183082860	17770	17770	17770	17770	0
29	20250106	195900	183082860	17770	17770	17770	17770	0
30	20250106	195800	183082860	17770	17770	17770	17770	0
31	20250106	195700	183082860	17770	17770	17770	17770	0
32	20250106	195600	183082860	17770	17770	17770	17770	195
33	20250106	195500	183082860	17770	17770	17770	17770	0
34	20250106	195400	183082860	17770	17770	17770	17770	0
35	20250106	195300	183082860	17770	17770	17770	17770	0
36	20250106	195200	183082860	17770	17770	17770	17770	0
37	20250106	195100	183082860	17770	17770	17770	17770	0
38	20250106	195000	183082860	17770	17770	17770	17770	0
39	20250106	194900	183082860	17770	17770	17770	17770	0
40	20250106	194800	183082860	17770	17770	17770	17770	0
41	20250106	194700	183082860	17770	17770	17770	17770	0
42	20250106	194600	183082860	17770	17770	17770	17770	0
43	20250106	194500	183082860	17770	17770	17770	17770	0
44	20250106	194400	183082860	17770	17770	17770	17770	0
45	20250106	194300	183082860	17770	17770	17770	17770	0
46	20250106	194200	183082860	17770	17770	17770	17770	0
47	20250106	194100	183082860	17770	17770	17770	17770	0
48	20250106	194000	183082860	17770	17770	17770	17770	0
49	20250106	193900	183082860	17770	17770	17770	17770	0
50	20250106	193800	183082860	17770	17770	17770	17770	0
51	20250106	193700	183082860	17770	17770	17770	17770	0
52	20250106	193600	183082860	17770	17770	17770	17770	0
53	20250106	193500	183082860	17770	17770	17770	17770	0
54	20250106	193400	183082860	17770	17770	17770	17770	0
55	20250106	193300	183082860	17770	17770	17770	17770	0
56	20250106	193200	183082860	17770	17770	17770	17770	0
57	20250106	193100	183082860	17770	17770	17770	17770	0
58	20250106	193000	183082860	17770	17770	17770	17770	0
59	20250106	192900	183082860	17770	17770	17770	17770	0
60	20250106	192800	183082860	17770	17770	17770	17770	0
61	20250106	192700	183082860	17770	17770	17770	17770	0
62	20250106	192600	183082860	17770	17770	17770	17770	195
63	20250106	192500	183082860	17770	17770	17770	17770	0
64	20250106	192400	183082860	17770	17770	17770	17770	0
65	20250106	192300	183082860	17770	17770	17770	17770	0
66	20250106	192200	183082860	17770	17770	17770	17770	0
67	20250106	192100	183082860	17770	17770	17770	17770	0
68	20250106	192000	183082860	17770	17770	17770	17770	0
69	20250106	191900	183082860	17770	17770	17770	17770	0
70	20250106	191800	183082860	17770	17770	17770	17770	0
71	20250106	191700	183082860	17770	17770	17770	17770	0
72	20250106	191600	183082860	17770	17770	17770	17770	0
73	20250106	191500	183082860	17770	17770	17770	17770	0
74	20250106	191400	183082860	17770	17770	17770	17770	0
75	20250106	191300	183082860	17770	17770	17770	17770	0
76	20250106	191200	183082860	17770	17770	17770	17770	0
77	20250106	191100	183082860	17770	17770	17770	17770	0
78	20250106	191000	183082860	17770	17770	17770	17770	0
79	20250106	190900	183082860	17770	17770	17770	17770	0
80	20250106	190800	183082860	17770	17770	17770	17770	0
81	20250106	190700	183082860	17770	17770	17770	17770	0
82	20250106	190600	183082860	17770	17770	17770	17770	0
83	20250106	190500	183082860	17770	17770	17770	17770	0
84	20250106	190400	183082860	17770	17770	17770	17770	0
85	20250106	190300	183082860	17770	17770	17770	17770	0
86	20250106	190200	183082860	17770	17770	17770	17770	0
87	20250106	190100	183082860	17770	17770	17770	17770	0
88	20250106	190000	183082860	17770	17770	17770	17770	0
89	20250106	185900	183082860	17770	17770	17770	17770	0
90	20250106	185800	183082860	17770	17770	17770	17770	0
91	20250106	185700	183082860	17770	17770	17770	17770	0
92	20250106	185600	183082860	17770	17770	17770	17770	195
93	20250106	185500	183082860	17770	17770	17770	17770	0
94	20250106	185400	183082860	17770	17770	17770	17770	0
95	20250106	185300	183082860	17770	17770	17770	17770	0
96	20250106	185200	183082860	17770	17770	17770	17770	0
97	20250106	185100	183082860	17770	17770	17770	17770	0
98	20250106	185000	183082860	17770	17770	17770	17770	0
99	20250106	184900	183082860	17770	17770	17770	17770	0
100	20250106	184800	183082860	17770	17770	17770	17770	0
101	20250106	184700	183082860	17770	17770	17770	17770	0
102	20250106	184600	183082860	17770	17770	17770	17770	0
103	20250106	184500	183082860	17770	17770	17770	17770	0
104	20250106	184400	183082860	17770	17770	17770	17770	0
105	20250106	184300	183082860	17770	17770	17770	17770	0
106	20250106	184200	183082860	17770	17770	17770	17770	0
107	20250106	184100	183082860	17770	17770	17770	17770	0
108	20250106	184000	183082860	17770	17770	17770	17770	0
109	20250106	183900	183082860	17770	17770	17770	17770	0
110	20250106	183800	183082860	17770	17770	17770	17770	0
111	20250106	183700	183082860	17770	17770	17770	17770	0
112	20250106	183600	183082860	17770	17770	17770	17770	0
113	20250106	183500	183082860	17770	17770	17770	17770	0
114	20250106	183400	183082860	17770	17770	17770	17770	0
115	20250106	183300	183082860	17770	17770	17770	17770	0
116	20250106	183200	183082860	17770	17770	17770	17770	0
117	20250106	183100	183082860	17770	17770	17770	17770	0
118	20250106	183000	183082860	17770	17770	17770	17770	0
119	20250106	182900	183082860	17770	17770	17770	17770	0
120	20250106	182800	183082860	17770	17770	17770	17770	0
121	20250106	182700	183082860	17770	17770	17770	17770	0
122	20250106	182600	183082860	17770	17770	17770	17770	195
123	20250106	182500	183082860	17770	17770	17770	17770	0
124	20250106	182400	183082860	17770	17770	17770	17770	0
125	20250106	182300	183082860	17770	17770	17770	17770	0
126	20250106	182200	183082860	17770	17770	17770	17770	0
127	20250106	182100	183082860	17770	17770	17770	17770	0
128	20250106	182000	183082860	17770	17770	17770	17770	0
129	20250106	181900	183082860	17770	17770	17770	17770	0
130	20250106	181800	183082860	17770	17770	17770	17770	0
131	20250106	181700	183082860	17770	17770	17770	17770	0
132	20250106	181600	183082860	17770	17770	17770	17770	0
133	20250106	181500	183082860	17770	17770	17770	17770	0
134	20250106	181400	183082860	17770	17770	17770	17770	0
135	20250106	181300	183082860	17770	17770	17770	17770	0
136	20250106	181200	183082860	17770	17770	17770	17770	0
137	20250106	181100	183082860	17770	17770	17770	17770	0
138	20250106	181000	183082860	17770	17770	17770	17770	0
139	20250106	180900	183082860	17770	17770	17770	17770	0
140	20250106	180800	183082860	17770	17770	17770	17770	0
141	20250106	180700	183082860	17770	17770	17770	17770	0
142	20250106	180600	183082860	17770	17770	17770	17770	0
143	20250106	180500	183082860	17770	17770	17770	17770	0
144	20250106	180400	183082860	17770	17770	17770	17770	0
145	20250106	180300	183082860	17770	17770	17770	17770	0
146	20250106	180200	183082860	17770	17770	17770	17770	0
147	20250106	180100	183082860	17770	17770	17770	17770	0
148	20250106	180000	183082860	17770	17770	17770	17770	0
149	20250106	175900	183082860	17770	17770	17770	17770	0
150	20250106	175800	183082860	17770	17770	17770	17770	0
151	20250106	175700	183082860	17770	17770	17770	17770	0
152	20250106	175600	183082860	17770	17770	17770	17770	195
153	20250106	175500	183082860	17770	17770	17770	17770	0
154	20250106	175400	183082860	17770	17770	17770	17770	0
155	20250106	175300	183082860	17770	17770	17770	17770	0
156	20250106	175200	183082860	17770	17770	17770	17770	0
157	20250106	175100	183082860	17770	17770	17770	17770	0
158	20250106	175000	183082860	17770	17770	17770	17770	0
159	20250106	174900	183082860	17770	17770	17770	17770	0
160	20250106	174800	183082860	17770	17770	17770	17770	0
161	20250106	174700	183082860	17770	17770	17770	17770	0
162	20250106	174600	183082860	17770	17770	17770	17770	0
163	20250106	174500	183082860	17770	17770	17770	17770	0
164	20250106	174400	183082860	17770	17770	17770	17770	0
165	20250106	174300	183082860	17770	17770	17770	17770	0
166	20250106	174200	183082860	17770	17770	17770	17770	0
167	20250106	174100	183082860	17770	17770	17770	17770	0
168	20250106	174000	183082860	17770	17770	17770	17770	0
169	20250106	173900	183082860	17770	17770	17770	17770	0
170	20250106	173800	183082860	17770	17770	17770	17770	0
171	20250106	173700	183082860	17770	17770	17770	17770	0
172	20250106	173600	183082860	17770	17770	17770	17770	0
173	20250106	173500	183082860	17770	17770	17770	17770	0
174	20250106	173400	183082860	17770	17770	17770	17770	0
175	20250106	173300	183082860	17770	17770	17770	17770	0
176	20250106	173200	183082860	17770	17770	17770	17770	0
177	20250106	173100	183082860	17770	17770	17770	17770	0
178	20250106	173000	183082860	17770	17770	17770	17770	0
179	20250106	172900	183082860	17770	17770	17770	17770	0
180	20250106	172800	183082860	17770	17770	17770	17770	0
181	20250106	172700	183082860	17770	17770	17770	17770	0
182	20250106	172600	183082860	17770	17770	17770	17770	195
183	20250106	172500	183082860	17770	17770	17770	17770	0
184	20250106	172400	183082860	17770	17770	17770	17770	0
185	20250106	172300	183082860	17770	17770	17770	17770	0
186	20250106	172200	183082860	17770	17770	17770	17770	0
187	20250106	172100	183082860	17770	17770	17770	17770	0
188	20250106	172000	183082860	17770	17770	17770	17770	0
189	20250106	171900	183082860	17770	17770	17770	17770	0
190	20250106	171800	183082860	17770	17770	17770	17770	0
191	20250106	171700	183082860	17770	17770	17770	17770	0
192	20250106	171600	183082860	17770	17770	17770	17770	0
193	20250106	171500	183082860	17770	17770	17770	17770	0
194	20250106	171400	183082860	17770	17770	17770	17770	0
195	20250106	171300	183082860	17770	17770	17770	17770	0
196	20250106	171200	183082860	17770	17770	17770	17770	0
197	20250106	171100	183082860	17770	17770	17770	17770	0
198	20250106	171000	183082860	17770	17770	17770	17770	0
199	20250106	170900	183082860	17770	17770	17770	17770	0
200	20250106	170800	183082860	17770	17770	17770	17770	0
201	20250106	170700	183082860	17770	17770	17770	17770	0
202	20250106	170600	183082860	17770	17770	17770	17770	0
203	20250106	170500	183082860	17770	17770	17770	17770	0
204	20250106	170400	183082860	17770	17770	17770	17770	0
205	20250106	170300	183082860	17770	17770	17770	17770	0
206	20250106	170200	183082860	17770	17770	17770	17770	0
207	20250106	170100	183082860	17770	17770	17770	17770	0
208	20250106	170000	183082860	17770	17770	17770	17770	0
209	20250106	165900	183082860	17770	17770	17770	17770	0
210	20250106	165800	183082860	17770	17770	17770	17770	0
211	20250106	165700	183082860	17770	17770	17770	17770	0
212	20250106	165600	183082860	17770	17770	17770	17770	195
213	20250106	165500	183082860	17770	17770	17770	17770	0
214	20250106	165400	183082860	17770	17770	17770	17770	0
215	20250106	165300	183082860	17770	17770	17770	17770	0
216	20250106	165200	183082860	17770	17770	17770	17770	0
217	20250106	165100	183082860	17770	17770	17770	17770	0
218	20250106	165000	183082860	17770	17770	17770	17770	0
219	20250106	164900	183082860	17770	17770	17770	17770	0
220	20250106	164800	183082860	17770	17770	17770	17770	0
221	20250106	164700	183082860	17770	17770	17770	17770	0
222	20250106	164600	183082860	17770	17770	17770	17770	0
223	20250106	164500	183082860	17770	17770	17770	17770	0
224	20250106	164400	183082860	17770	17770	17770	17770	0
225	20250106	164300	183082860	17770	17770	17770	17770	0
226	20250106	164200	183082860	17770	17770	17770	17770	0
227	20250106	164100	183082860	17770	17770	17770	17770	0
228	20250106	164000	183082860	17770	17770	17770	17770	0
229	20250106	163900	183082860	17770	17770	17770	17770	0
230	20250106	163800	183082860	17770	17770	17770	17770	0
231	20250106	163700	183082860	17770	17770	17770	17770	0
232	20250106	163600	183082860	17770	17770	17770	17770	0
233	20250106	163500	183082860	17770	17770	17770	17770	0
234	20250106	163400	183082860	17770	17770	17770	17770	0
235	20250106	163300	183082860	17770	17770	17770	17770	0
236	20250106	163200	183082860	17770	17770	17770	17770	0
237	20250106	163100	183082860	17770	17770	17770	17770	0
238	20250106	163000	183082860	17770	17770	17770	17770	0
239	20250106	162900	183082860	17770	17770	17770	17770	0
240	20250106	162800	183082860	17770	17770	17770	17770	0
241	20250106	162700	183082860	17770	17770	17770	17770	0
242	20250106	162600	183082860	17770	17770	17770	17770	195
243	20250106	162500	183082860	17770	17770	17770	17770	0
244	20250106	162400	183082860	17770	17770	17770	17770	0
245	20250106	162300	183082860	17770	17770	17770	17770	0
246	20250106	162200	183082860	17770	17770	17770	17770	0
247	20250106	162100	183082860	17770	17770	17770	17770	0
248	20250106	162000	183082860	17770	17770	17770	17770	0
249	20250106	161900	183082860	17770	17770	17770	17770	0
250	20250106	161800	183082860	17770	17770	17770	17770	0
251	20250106	161700	183082860	17770	17770	17770	17770	0
252	20250106	161600	183082860	17770	17770	17770	17770	0
253	20250106	161500	183082860	17770	17770	17770	17770	0
254	20250106	161400	183082860	17770	17770	17770	17770	0
255	20250106	161300	183082860	17770	17770	17770	17770	0
256	20250106	161200	183082860	17770	17770	17770	17770	0
257	20250106	161100	183082860	17770	17770	17770	17770	0
258	20250106	161000	183082860	17770	17770	17770	17770	0
259	20250106	160900	183082860	17770	17770	17770	17770	0
260	20250106	160800	183082860	17770	17770	17770	17770	0
261	20250106	160700	183082860	17770	17770	17770	17770	0
262	20250106	160600	183082860	17770	17770	17770	17770	0
263	20250106	160500	183082860	17770	17770	17770	17770	0
264	20250106	160400	183082860	17770	17770	17770	17770	0
265	20250106	160300	183082860	17770	17770	17770	17770	0
266	20250106	160200	183082860	17770	17770	17770	17770	0
267	20250106	160100	183082860	17770	17770	17770	17770	0
268	20250106	160000	183082860	17770	17770	17770	17770	0
269	20250106	155900	183082860	17770	17770	17770	17770	0
270	20250106	155800	183082860	17770	17770	17770	17770	0
271	20250106	155700	183082860	17770	17770	17770	17770	0
272	20250106	155600	183082860	17770	17770	17770	17770	195
273	20250106	155500	183082860	17770	17770	17770	17770	0
274	20250106	155400	183082860	17770	17770	17770	17770	0
275	20250106	155300	183082860	17770	17770	17770	17770	0
276	20250106	155200	183082860	17770	17770	17770	17770	0
277	20250106	155100	183082860	17770	17770	17770	17770	0
278	20250106	155000	183082860	17770	17770	17770	17770	0
279	20250106	154900	183082860	17770	17770	17770	17770	0
280	20250106	154800	183082860	17770	17770	17770	17770	0
281	20250106	154700	183082860	17770	17770	17770	17770	0
282	20250106	154600	183082860	17770	17770	17770	17770	0
283	20250106	154500	183082860	17770	17770	17770	17770	0
284	20250106	154400	183082860	17770	17770	17770	17770	0
285	20250106	154300	183082860	17770	17770	17770	17770	0
286	20250106	154200	183082860	17770	17770	17770	17770	0
287	20250106	154100	183082860	17770	17770	17770	17770	0
288	20250106	154000	183082860	17770	17770	17770	17770	0
289	20250106	153900	183082860	17770	17770	17770	17770	0
290	20250106	153800	183082860	17770	17770	17770	17770	0
291	20250106	153700	183082860	17770	17770	17770	17770	0
292	20250106	153600	183082860	17770	17770	17770	17770	0
293	20250106	153500	183082860	17770	17770	17770	17770	0
294	20250106	153400	183082860	17770	17770	17770	17770	0
295	20250106	153300	183082860	17770	17770	17770	17770	0
296	20250106	153200	183082860	17770	17770	17770	17770	0
297	20250106	153100	183082860	17770	17770	17770	17770	0
298	20250106	153000	183082860	17770	17770	17770	17770	195
299	20250106	152900	179617710	17650	17650	17650	17650	0
300	20250106	152800	179617710	17650	17650	17650	17650	0
301	20250106	152700	179617710	17650	17650	17650	17650	0
302	20250106	152600	179617710	17650	17650	17650	17650	0
303	20250106	152500	179617710	17650	17650	17650	17650	0
304	20250106	152400	179617710	17650	17650	17650	17650	0
305	20250106	152300	179617710	17650	17650	17650	17650	0
306	20250106	152200	179617710	17650	17650	17650	17650	0
307	20250106	152100	179617710	17650	17650	17650	17650	0
308	20250106	152000	179617710	17650	17650	17650	17650	0
309	20250106	151900	179617710	17650	17650	17720	17650	183
310	20250106	151800	176381210	17650	17650	17690	17650	114
311	20250106	151700	174369070	17690	17690	17690	17690	11
312	20250106	151600	174174480	17650	17650	17650	17650	1640
313	20250106	151500	145228480	17650	17660	17660	17650	161
314	20250106	151400	142385820	17690	17690	17690	17690	0
315	20250106	151300	142385820	17690	17690	17690	17690	0
316	20250106	151200	142385820	17690	17660	17690	17660	72
317	20250106	151100	141114240	17660	17660	17660	17660	0
318	20250106	151000	141114240	17660	17670	17670	17660	111
319	20250106	150900	139153670	17730	17730	17730	17730	0
320	20250106	150800	139153670	17730	17730	17730	17730	0
321	20250106	150700	139153670	17730	17730	17730	17730	0
322	20250106	150600	139153670	17730	17730	17730	17730	0
323	20250106	150500	139153670	17730	17730	17730	17730	0
324	20250106	150400	139153670	17730	17730	17730	17730	0
325	20250106	150300	139153670	17730	17730	17730	17730	0
326	20250106	150200	139153670	17730	17730	17730	17680	28
327	20250106	150100	138658530	17740	17740	17740	17740	0
328	20250106	150000	138658530	17740	17700	17740	17700	21
329	20250106	145900	138286790	17750	17750	17750	17750	0
330	20250106	145800	138286790	17750	17750	17750	17750	0
331	20250106	145700	138286790	17750	17750	17750	17750	0
332	20250106	145600	138286790	17750	17750	17750	17750	0
333	20250106	145500	138286790	17750	17750	17750	17750	0
334	20250106	145400	138286790	17750	17750	17750	17750	0
335	20250106	145300	138286790	17750	17750	17750	17750	0
336	20250106	145200	138286790	17750	17750	17750	17750	0
337	20250106	145100	138286790	17750	17750	17750	17750	0
338	20250106	145000	138286790	17750	17750	17750	17750	0
339	20250106	144900	138286790	17750	17750	17750	17750	5
340	20250106	144800	138198040	17750	17750	17750	17750	0
341	20250106	144700	138198040	17750	17750	17750	17750	10
342	20250106	144600	138020540	17750	17750	17750	17750	0
343	20250106	144500	138020540	17750	17750	17750	17750	0
344	20250106	144400	138020540	17750	17750	17750	17750	0
345	20250106	144300	138020540	17750	17740	17750	17740	2
346	20250106	144200	137985050	17750	17750	17750	17750	0
347	20250106	144100	137985050	17750	17750	17750	17750	0
348	20250106	144000	137985050	17750	17750	17750	17750	0
349	20250106	143900	137985050	17750	17750	17750	17750	95
350	20250106	143800	136298800	17750	17750	17750	17750	2
351	20250106	143700	136263300	17700	17700	17700	17700	0
352	20250106	143600	136263300	17700	17700	17700	17700	4
353	20250106	143500	136192500	17700	17700	17700	17700	4
354	20250106	143400	136121700	17770	17770	17770	17770	0
355	20250106	143300	136121700	17770	17700	17770	17700	4
356	20250106	143200	136050760	17700	17700	17700	17700	0
357	20250106	143100	136050760	17700	17700	17700	17700	0
358	20250106	143000	136050760	17700	17690	17700	17690	11
359	20250106	142900	135856160	17690	17690	17690	17690	1
360	20250106	142800	135838470	17690	17690	17690	17690	0
361	20250106	142700	135838470	17690	17690	17690	17690	0
362	20250106	142600	135838470	17690	17690	17690	17690	0
363	20250106	142500	135838470	17690	17690	17690	17690	0
364	20250106	142400	135838470	17690	17690	17690	17690	0
365	20250106	142300	135838470	17690	17690	17700	17690	3
366	20250106	142200	135785390	17660	17670	17670	17660	10
367	20250106	142100	135608770	17760	17760	17760	17760	0
368	20250106	142000	135608770	17760	17760	17760	17760	0
369	20250106	141900	135608770	17760	17700	17760	17700	7
370	20250106	141800	135484570	17760	17700	17770	17700	30
371	20250106	141700	134952640	17770	17680	17780	17680	410
372	20250106	141600	127701470	17680	17680	17680	17680	0
373	20250106	141500	127701470	17680	17680	17680	17680	3
374	20250106	141400	127648430	17680	17680	17680	17680	0
375	20250106	141300	127648430	17680	17680	17680	17680	16
376	20250106	141200	127365550	17680	17680	17680	17680	0
377	20250106	141100	127365550	17680	17680	17680	17680	0
378	20250106	141000	127365550	17680	17680	17680	17680	0
379	20250106	140900	127365550	17680	17680	17680	17680	0
380	20250106	140800	127365550	17680	17680	17680	17680	10
381	20250106	140700	127188750	17690	17690	17690	17690	0
382	20250106	140600	127188750	17690	17690	17690	17690	0
383	20250106	140500	127188750	17690	17680	17690	17680	58
384	20250106	140400	126163220	17680	17680	17680	17680	0
385	20250106	140300	126163220	17680	17680	17680	17680	0
386	20250106	140200	126163220	17680	17680	17680	17680	0
387	20250106	140100	126163220	17680	17680	17680	17680	0
388	20250106	140000	126163220	17680	17680	17680	17680	0
389	20250106	135900	126163220	17680	17680	17680	17680	0
390	20250106	135800	126163220	17680	17680	17680	17680	0
391	20250106	135700	126163220	17680	17680	17680	17680	0
392	20250106	135600	126163220	17680	17660	17680	17660	4
393	20250106	135500	126092560	17680	17680	17680	17680	0
394	20250106	135400	126092560	17680	17680	17680	17680	0
395	20250106	135300	126092560	17680	17680	17680	17680	0
396	20250106	135200	126092560	17680	17680	17680	17680	0
397	20250106	135100	126092560	17680	17680	17680	17680	0
398	20250106	135000	126092560	17680	17680	17680	17680	0
399	20250106	134900	126092560	17680	17680	17680	17680	0
400	20250106	134800	126092560	17680	17680	17680	17680	1
401	20250106	134700	126074880	17700	17700	17700	17700	0
402	20250106	134600	126074880	17700	17700	17700	17700	0
403	20250106	134500	126074880	17700	17700	17700	17700	0
404	20250106	134400	126074880	17700	17700	17700	17700	0
405	20250106	134300	126074880	17700	17700	17700	17700	0
406	20250106	134200	126074880	17700	17700	17700	17700	0
407	20250106	134100	126074880	17700	17680	17700	17680	17
408	20250106	134000	125774300	17680	17680	17680	17680	0
409	20250106	133900	125774300	17680	17680	17680	17680	0
410	20250106	133800	125774300	17680	17680	17680	17680	0
411	20250106	133700	125774300	17680	17680	17680	17680	0
412	20250106	133600	125774300	17680	17680	17680	17680	0
413	20250106	133500	125774300	17680	17680	17680	17680	0
414	20250106	133400	125774300	17680	17680	17680	17680	0
415	20250106	133300	125774300	17680	17680	17680	17680	21
416	20250106	133200	125403020	17710	17710	17710	17710	10
417	20250106	133100	125225920	17710	17710	17710	17710	3
418	20250106	133000	125172790	17680	17680	17730	17680	8
419	20250106	132900	125031300	17730	17680	17730	17680	22
420	20250106	132800	124641340	17730	17730	17730	17730	0
421	20250106	132700	124641340	17730	17650	17730	17650	38
422	20250106	132600	123970420	17730	17730	17730	17730	0
423	20250106	132500	123970420	17730	17730	17730	17730	0
424	20250106	132400	123970420	17730	17680	17730	17680	4
425	20250106	132300	123899600	17730	17680	17730	17680	2
426	20250106	132200	123864190	17680	17680	17680	17680	15
427	20250106	132100	123598990	17730	17680	17730	17680	5
428	20250106	132000	123510470	17680	17680	17680	17680	0
429	20250106	131900	123510470	17680	17680	17680	17680	16
430	20250106	131800	123227590	17680	17680	17680	17680	0
431	20250106	131700	123227590	17680	17680	17680	17680	0
432	20250106	131600	123227590	17680	17680	17680	17680	0
433	20250106	131500	123227590	17680	17680	17680	17680	0
434	20250106	131400	123227590	17680	17650	17680	17650	17
435	20250106	131300	122927510	17680	17690	17730	17680	112
436	20250106	131200	120946750	17750	17690	17750	17690	7
437	20250106	131100	120822860	17640	17610	17640	17610	373
438	20250106	131000	114254030	17610	17610	17610	17610	0
439	20250106	130900	114254030	17610	17610	17610	17610	1
440	20250106	130800	114236420	17610	17610	17610	17610	0
441	20250106	130700	114236420	17610	17610	17610	17610	0
442	20250106	130600	114236420	17610	17610	17610	17610	10
443	20250106	130500	114060320	17610	17610	17610	17610	0
444	20250106	130400	114060320	17610	17610	17610	17610	0
445	20250106	130300	114060320	17610	17610	17610	17610	0
446	20250106	130200	114060320	17610	17610	17610	17610	5
447	20250106	130100	113972270	17610	17610	17610	17610	1
448	20250106	130000	113954660	17610	17610	17610	17610	2
449	20250106	125900	113919440	17580	17580	17580	17580	3
450	20250106	125800	113866700	17620	17620	17620	17620	0
451	20250106	125700	113866700	17620	17620	17620	17620	0
452	20250106	125600	113866700	17620	17620	17620	17620	0
453	20250106	125500	113866700	17620	17620	17620	17620	0
454	20250106	125400	113866700	17620	17620	17620	17620	0
455	20250106	125300	113866700	17620	17620	17620	17620	0
456	20250106	125200	113866700	17620	17620	17620	17620	0
457	20250106	125100	113866700	17620	17620	17620	17620	0
458	20250106	125000	113866700	17620	17560	17620	17560	67
459	20250106	124900	112688230	17560	17550	17560	17550	101
460	20250106	124800	110914810	17560	17560	17560	17560	1
461	20250106	124700	110897250	17560	17560	17560	17560	0
462	20250106	124600	110897250	17560	17560	17560	17560	0
463	20250106	124500	110897250	17560	17560	17560	17560	0
464	20250106	124400	110897250	17560	17560	17560	17560	0
465	20250106	124300	110897250	17560	17560	17560	17560	0
466	20250106	124200	110897250	17560	17560	17560	17560	0
467	20250106	124100	110897250	17560	17560	17560	17560	0
468	20250106	124000	110897250	17560	17560	17560	17560	0
469	20250106	123900	110897250	17560	17560	17560	17560	0
470	20250106	123800	110897250	17560	17560	17560	17560	0
471	20250106	123700	110897250	17560	17540	17560	17530	8
472	20250106	123600	110756900	17540	17540	17540	17540	0
473	20250106	123500	110756900	17540	17540	17540	17540	10
474	20250106	123400	110581500	17540	17540	17540	17540	0
475	20250106	123300	110581500	17540	17540	17540	17540	0
476	20250106	123200	110581500	17540	17540	17540	17540	0
477	20250106	123100	110581500	17540	17540	17540	17540	2
478	20250106	123000	110546420	17530	17530	17530	17530	0
479	20250106	122900	110546420	17530	17540	17540	17530	17
480	20250106	122800	110248400	17550	17530	17550	17530	153
481	20250106	122700	107563800	17530	17530	17530	17530	2
482	20250106	122600	107528740	17510	17510	17510	17510	0
483	20250106	122500	107528740	17510	17510	17510	17510	0
484	20250106	122400	107528740	17510	17510	17510	17510	0
485	20250106	122300	107528740	17510	17510	17510	17510	0
486	20250106	122200	107528740	17510	17490	17510	17490	295
487	20250106	122100	102366390	17500	17510	17510	17500	5
488	20250106	122000	102278880	17460	17460	17460	17460	0
489	20250106	121900	102278880	17460	17460	17460	17460	0
490	20250106	121800	102278880	17460	17460	17460	17460	0
491	20250106	121700	102278880	17460	17460	17460	17460	0
492	20250106	121600	102278880	17460	17470	17470	17460	135
493	20250106	121500	99920450	17460	17460	17460	17460	0
494	20250106	121400	99920450	17460	17470	17470	17460	16
495	20250106	121300	99641080	17430	17430	17430	17430	0
496	20250106	121200	99641080	17430	17430	17430	17430	0
497	20250106	121100	99641080	17430	17510	17510	17430	352
498	20250106	121000	93495980	17500	17500	17500	17500	2
499	20250106	120900	93460980	17500	17500	17500	17500	17
500	20250106	120800	93163480	17500	17500	17500	17500	1
501	20250106	120700	93145980	17540	17540	17540	17540	0
502	20250106	120600	93145980	17540	17540	17540	17540	0
503	20250106	120500	93145980	17540	17540	17540	17540	0
504	20250106	120400	93145980	17540	17540	17540	17540	0
505	20250106	120300	93145980	17540	17540	17540	17540	100
506	20250106	120200	91391980	17540	17540	17540	17540	99
507	20250106	120100	89655520	17630	17510	17630	17420	857
508	20250106	120000	74671780	17520	17520	17520	17520	219
509	20250106	115900	70834900	17520	17520	17520	17520	0
510	20250106	115800	70834900	17520	17540	17540	17520	306
511	20250106	115700	65471040	17550	17550	17550	17550	0
512	20250106	115600	65471040	17550	17550	17550	17550	7
513	20250106	115500	65348190	17550	17560	17560	17550	113
514	20250106	115400	63364040	17560	17560	17560	17560	0
515	20250106	115300	63364040	17560	17560	17560	17560	0
516	20250106	115200	63364040	17560	17560	17560	17560	0
517	20250106	115100	63364040	17560	17560	17560	17560	0
518	20250106	115000	63364040	17560	17580	17580	17560	111
519	20250106	114900	61412880	17580	17610	17610	17580	171
520	20250106	114800	58405430	17610	17610	17610	17610	0
521	20250106	114700	58405430	17610	17610	17610	17610	0
522	20250106	114600	58405430	17610	17610	17610	17610	0
523	20250106	114500	58405430	17610	17610	17610	17610	0
524	20250106	114400	58405430	17610	17610	17610	17610	1
525	20250106	114300	58387820	17630	17630	17630	17630	56
526	20250106	114200	57400540	17640	17640	17640	17640	0
527	20250106	114100	57400540	17640	17640	17640	17640	0
528	20250106	114000	57400540	17640	17640	17640	17640	0
529	20250106	113900	57400540	17640	17640	17640	17640	0
530	20250106	113800	57400540	17640	17640	17640	17640	2
531	20250106	113700	57365260	17610	17610	17610	17610	0
532	20250106	113600	57365260	17610	17610	17610	17610	0
533	20250106	113500	57365260	17610	17610	17610	17610	0
534	20250106	113400	57365260	17610	17610	17610	17610	0
535	20250106	113300	57365260	17610	17610	17610	17610	0
536	20250106	113200	57365260	17610	17610	17610	17610	0
537	20250106	113100	57365260	17610	17610	17610	17610	0
538	20250106	113000	57365260	17610	17610	17610	17610	0
539	20250106	112900	57365260	17610	17610	17610	17610	5
540	20250106	112800	57277210	17610	17610	17610	17610	0
541	20250106	112700	57277210	17610	17610	17610	17610	0
542	20250106	112600	57277210	17610	17610	17610	17610	0
543	20250106	112500	57277210	17610	17610	17610	17610	0
544	20250106	112400	57277210	17610	17610	17610	17610	0
545	20250106	112300	57277210	17610	17610	17610	17610	0
546	20250106	112200	57277210	17610	17610	17610	17610	0
547	20250106	112100	57277210	17610	17610	17610	17610	0
548	20250106	112000	57277210	17610	17610	17610	17610	0
549	20250106	111900	57277210	17610	17610	17610	17610	0
550	20250106	111800	57277210	17610	17610	17610	17610	0
551	20250106	111700	57277210	17610	17610	17610	17610	0
552	20250106	111600	57277210	17610	17610	17610	17610	3
553	20250106	111500	57224380	17580	17580	17580	17580	0
554	20250106	111400	57224380	17580	17580	17580	17580	10
555	20250106	111300	57048580	17580	17580	17580	17580	0
556	20250106	111200	57048580	17580	17580	17580	17580	0
557	20250106	111100	57048580	17580	17580	17580	17580	10
558	20250106	111000	56872780	17590	17590	17590	17590	0
559	20250106	110900	56872780	17590	17610	17610	17590	107
560	20250106	110800	54989070	17610	17610	17610	17610	0
561	20250106	110700	54989070	17610	17610	17610	17610	5
562	20250106	110600	54901020	17640	17610	17640	17610	33
563	20250106	110500	54319700	17610	17610	17610	17610	5
564	20250106	110400	54231650	17610	17610	17610	17610	2
565	20250106	110300	54196430	17580	17590	17590	17580	10
566	20250106	110200	54020600	17620	17620	17620	17620	0
567	20250106	110100	54020600	17620	17610	17630	17600	372
568	20250106	110000	47471490	17620	17640	17640	17620	176
569	20250106	105900	44369630	17630	17630	17630	17630	0
570	20250106	105800	44369630	17630	17630	17630	17630	1
571	20250106	105700	44352000	17640	17640	17640	17640	0
572	20250106	105600	44352000	17640	17640	17640	17640	0
573	20250106	105500	44352000	17640	17640	17640	17640	1
574	20250106	105400	44334360	17630	17630	17630	17630	0
575	20250106	105300	44334360	17630	17630	17630	17630	0
576	20250106	105200	44334360	17630	17630	17630	17630	0
577	20250106	105100	44334360	17630	17630	17630	17630	27
578	20250106	105000	43858350	17640	17640	17640	17640	0
579	20250106	104900	43858350	17640	17640	17640	17640	0
580	20250106	104800	43858350	17640	17640	17640	17640	0
581	20250106	104700	43858350	17640	17640	17640	17640	1
582	20250106	104600	43840710	17640	17640	17640	17640	6
583	20250106	104500	43734870	17640	17640	17640	17640	0
584	20250106	104400	43734870	17640	17640	17640	17640	0
585	20250106	104300	43734870	17640	17640	17640	17640	0
586	20250106	104200	43734870	17640	17640	17640	17640	0
587	20250106	104100	43734870	17640	17640	17640	17640	0
588	20250106	104000	43734870	17640	17640	17640	17640	0
589	20250106	103900	43734870	17640	17640	17640	17640	0
590	20250106	103800	43734870	17640	17640	17640	17640	0
591	20250106	103700	43734870	17640	17640	17640	17640	0
592	20250106	103600	43734870	17640	17640	17640	17640	0
593	20250106	103500	43734870	17640	17640	17640	17640	0
594	20250106	103400	43734870	17640	17640	17640	17640	0
595	20250106	103300	43734870	17640	17640	17640	17640	0
596	20250106	103200	43734870	17640	17640	17640	17640	1
597	20250106	103100	43717230	17620	17620	17620	17620	0
598	20250106	103000	43717230	17620	17620	17620	17620	0
599	20250106	102900	43717230	17620	17620	17620	17620	3
600	20250106	102800	43664370	17640	17640	17640	17640	1
601	20250106	102700	43646730	17640	17640	17640	17640	0
602	20250106	102600	43646730	17640	17640	17640	17640	0
603	20250106	102500	43646730	17640	17640	17640	17640	0
604	20250106	102400	43646730	17640	17640	17640	17640	0
605	20250106	102300	43646730	17640	17640	17640	17640	0
606	20250106	102200	43646730	17640	17640	17640	17640	0
607	20250106	102100	43646730	17640	17640	17640	17640	0
608	20250106	102000	43646730	17640	17640	17640	17640	0
609	20250106	101900	43646730	17640	17640	17640	17640	0
610	20250106	101800	43646730	17640	17630	17640	17630	5
611	20250106	101700	43558570	17640	17640	17640	17640	0
612	20250106	101600	43558570	17640	17610	17640	17610	52
613	20250106	101500	42641320	17610	17610	17610	17610	0
614	20250106	101400	42641320	17610	17610	17610	17610	0
615	20250106	101300	42641320	17610	17610	17610	17610	0
616	20250106	101200	42641320	17610	17610	17610	17610	1
617	20250106	101100	42623710	17610	17610	17610	17610	3
618	20250106	101000	42570880	17670	17670	17670	17670	0
619	20250106	100900	42570880	17670	17670	17670	17670	0
620	20250106	100800	42570880	17670	17670	17670	17670	0
621	20250106	100700	42570880	17670	17670	17670	17670	0
622	20250106	100600	42570880	17670	17670	17670	17670	0
623	20250106	100500	42570880	17670	17640	17670	17640	4
624	20250106	100400	42500260	17670	17630	17670	17630	247
625	20250106	100300	38144600	17610	17610	17610	17610	1
626	20250106	100200	38126990	17630	17630	17630	17630	0
627	20250106	100100	38126990	17630	17630	17630	17630	0
628	20250106	100000	38126990	17630	17630	17630	17630	0
629	20250106	095900	38126990	17630	17620	17630	17620	2
630	20250106	095800	38091740	17600	17610	17610	17600	100
631	20250106	095700	36331590	17630	17630	17630	17630	0
632	20250106	095600	36331590	17630	17630	17630	17630	0
633	20250106	095500	36331590	17630	17630	17630	17630	0
634	20250106	095400	36331590	17630	17630	17630	17630	1
635	20250106	095300	36313960	17630	17630	17630	17630	0
636	20250106	095200	36313960	17630	17630	17630	17630	1
637	20250106	095100	36296330	17630	17630	17630	17630	1
638	20250106	095000	36278700	17610	17610	17610	17610	0
639	20250106	094900	36278700	17610	17630	17630	17610	79
640	20250106	094800	34886490	17630	17630	17630	17630	7
641	20250106	094700	34763080	17610	17630	17630	17610	51
642	20250106	094600	33864130	17630	17610	17630	17610	2
643	20250106	094500	33828890	17640	17640	17640	17640	0
644	20250106	094400	33828890	17640	17630	17640	17630	63
645	20250106	094300	32718190	17630	17630	17630	17630	0
646	20250106	094200	32718190	17630	17630	17630	17630	1
647	20250106	094100	32700560	17640	17640	17640	17640	0
648	20250106	094000	32700560	17640	17640	17640	17640	0
649	20250106	093900	32700560	17640	17640	17640	17640	0
650	20250106	093800	32700560	17640	17640	17640	17640	0
651	20250106	093700	32700560	17640	17640	17640	17640	0
652	20250106	093600	32700560	17640	17640	17640	17640	1
653	20250106	093500	32682920	17600	17600	17600	17600	0
654	20250106	093400	32682920	17600	17590	17600	17590	125
655	20250106	093300	30484060	17590	17590	17590	17590	39
656	20250106	093200	29798050	17590	17590	17590	17590	1
657	20250106	093100	29780460	17580	17580	17580	17580	0
658	20250106	093000	29780460	17580	17580	17580	17580	14
659	20250106	092900	29534340	17590	17630	17630	17590	101
660	20250106	092800	27757560	17630	17590	17630	17590	28
661	20250106	092700	27265000	17590	17660	17660	17590	128
662	20250106	092600	25007640	17710	17710	17710	17710	0
663	20250106	092500	25007640	17710	17690	17730	17690	192
664	20250106	092400	21607360	17730	17730	17730	17730	0
665	20250106	092300	21607360	17730	17730	17730	17730	0
666	20250106	092200	21607360	17730	17730	17730	17730	0
667	20250106	092100	21607360	17730	17730	17730	17730	0
668	20250106	092000	21607360	17730	17660	17730	17660	12
669	20250106	091900	21394970	17750	17750	17750	17750	4
670	20250106	091800	21323970	17760	17760	17760	17760	0
671	20250106	091700	21323970	17760	17760	17760	17760	0
672	20250106	091600	21323970	17760	17760	17760	17760	0
673	20250106	091500	21323970	17760	17760	17760	17760	0
674	20250106	091400	21323970	17760	17760	17760	17760	0
675	20250106	091300	21323970	17760	17660	17850	17660	103
676	20250106	091200	19494190	17660	17660	17660	17660	0
677	20250106	091100	19494190	17660	17650	17660	17650	11
678	20250106	091000	19300030	17650	17650	17650	17650	1
679	20250106	090900	19282380	17660	17660	17660	17660	1
680	20250106	090800	19264720	17550	17660	17670	17550	39
681	20250106	090700	18579160	17700	17700	17700	17700	2
682	20250106	090600	18543760	17670	17670	17670	17670	0
683	20250106	090500	18543760	17670	17570	17750	17560	125
684	20250106	090400	16335210	17870	17870	17870	17870	0
685	20250106	090300	16335210	17870	17770	17870	17560	106
686	20250106	090200	14447160	17800	17610	17800	17500	364
687	20250106	090100	8048940	17620	17620	17620	17620	1
688	20250106	090000	8031320	17720	17690	17720	17680	454