KissMeData/143240/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	202700	421369090	17790	17790	17790	17790	28
3	20250110	202600	421369090	17790	17790	17790	17790	0
4	20250110	202500	421369090	17790	17790	17790	17790	0
5	20250110	202400	421369090	17790	17790	17790	17790	0
6	20250110	202300	421369090	17790	17790	17790	17790	0
7	20250110	202200	421369090	17790	17790	17790	17790	0
8	20250110	202100	421369090	17790	17790	17790	17790	0
9	20250110	202000	421369090	17790	17790	17790	17790	0
10	20250110	201900	421369090	17790	17790	17790	17790	0
11	20250110	201800	421369090	17790	17790	17790	17790	0
12	20250110	201700	421369090	17790	17790	17790	17790	0
13	20250110	201600	421369090	17790	17790	17790	17790	0
14	20250110	201500	421369090	17790	17790	17790	17790	0
15	20250110	201400	421369090	17790	17790	17790	17790	0
16	20250110	201300	421369090	17790	17790	17790	17790	0
17	20250110	201200	421369090	17790	17790	17790	17790	0
18	20250110	201100	421369090	17790	17790	17790	17790	0
19	20250110	201000	421369090	17790	17790	17790	17790	0
20	20250110	200900	421369090	17790	17790	17790	17790	0
21	20250110	200800	421369090	17790	17790	17790	17790	0
22	20250110	200700	421369090	17790	17790	17790	17790	0
23	20250110	200600	421369090	17790	17790	17790	17790	0
24	20250110	200500	421369090	17790	17790	17790	17790	0
25	20250110	200400	421369090	17790	17790	17790	17790	0
26	20250110	200300	421369090	17790	17790	17790	17790	0
27	20250110	200200	421369090	17790	17790	17790	17790	0
28	20250110	200100	421369090	17790	17790	17790	17790	0
29	20250110	200000	421369090	17790	17790	17790	17790	0
30	20250110	195900	421369090	17790	17790	17790	17790	0
31	20250110	195800	421369090	17790	17790	17790	17790	0
32	20250110	195700	421369090	17790	17790	17790	17790	28
33	20250110	195600	421369090	17790	17790	17790	17790	0
34	20250110	195500	421369090	17790	17790	17790	17790	0
35	20250110	195400	421369090	17790	17790	17790	17790	0
36	20250110	195300	421369090	17790	17790	17790	17790	0
37	20250110	195200	421369090	17790	17790	17790	17790	0
38	20250110	195100	421369090	17790	17790	17790	17790	0
39	20250110	195000	421369090	17790	17790	17790	17790	0
40	20250110	194900	421369090	17790	17790	17790	17790	0
41	20250110	194800	421369090	17790	17790	17790	17790	0
42	20250110	194700	421369090	17790	17790	17790	17790	0
43	20250110	194600	421369090	17790	17790	17790	17790	0
44	20250110	194500	421369090	17790	17790	17790	17790	0
45	20250110	194400	421369090	17790	17790	17790	17790	0
46	20250110	194300	421369090	17790	17790	17790	17790	0
47	20250110	194200	421369090	17790	17790	17790	17790	0
48	20250110	194100	421369090	17790	17790	17790	17790	0
49	20250110	194000	421369090	17790	17790	17790	17790	0
50	20250110	193900	421369090	17790	17790	17790	17790	0
51	20250110	193800	421369090	17790	17790	17790	17790	0
52	20250110	193700	421369090	17790	17790	17790	17790	0
53	20250110	193600	421369090	17790	17790	17790	17790	0
54	20250110	193500	421369090	17790	17790	17790	17790	0
55	20250110	193400	421369090	17790	17790	17790	17790	0
56	20250110	193300	421369090	17790	17790	17790	17790	0
57	20250110	193200	421369090	17790	17790	17790	17790	0
58	20250110	193100	421369090	17790	17790	17790	17790	0
59	20250110	193000	421369090	17790	17790	17790	17790	0
60	20250110	192900	421369090	17790	17790	17790	17790	0
61	20250110	192800	421369090	17790	17790	17790	17790	0
62	20250110	192700	421369090	17790	17790	17790	17790	28
63	20250110	192600	421369090	17790	17790	17790	17790	0
64	20250110	192500	421369090	17790	17790	17790	17790	0
65	20250110	192400	421369090	17790	17790	17790	17790	0
66	20250110	192300	421369090	17790	17790	17790	17790	0
67	20250110	192200	421369090	17790	17790	17790	17790	0
68	20250110	192100	421369090	17790	17790	17790	17790	0
69	20250110	192000	421369090	17790	17790	17790	17790	0
70	20250110	191900	421369090	17790	17790	17790	17790	0
71	20250110	191800	421369090	17790	17790	17790	17790	0
72	20250110	191700	421369090	17790	17790	17790	17790	0
73	20250110	191600	421369090	17790	17790	17790	17790	0
74	20250110	191500	421369090	17790	17790	17790	17790	0
75	20250110	191400	421369090	17790	17790	17790	17790	0
76	20250110	191300	421369090	17790	17790	17790	17790	0
77	20250110	191200	421369090	17790	17790	17790	17790	0
78	20250110	191100	421369090	17790	17790	17790	17790	0
79	20250110	191000	421369090	17790	17790	17790	17790	0
80	20250110	190900	421369090	17790	17790	17790	17790	0
81	20250110	190800	421369090	17790	17790	17790	17790	0
82	20250110	190700	421369090	17790	17790	17790	17790	0
83	20250110	190600	421369090	17790	17790	17790	17790	0
84	20250110	190500	421369090	17790	17790	17790	17790	0
85	20250110	190400	421369090	17790	17790	17790	17790	0
86	20250110	190300	421369090	17790	17790	17790	17790	0
87	20250110	190200	421369090	17790	17790	17790	17790	0
88	20250110	190100	421369090	17790	17790	17790	17790	0
89	20250110	190000	421369090	17790	17790	17790	17790	0
90	20250110	185900	421369090	17790	17790	17790	17790	0
91	20250110	185800	421369090	17790	17790	17790	17790	0
92	20250110	185700	421369090	17790	17790	17790	17790	28
93	20250110	185600	421369090	17790	17790	17790	17790	0
94	20250110	185500	421369090	17790	17790	17790	17790	0
95	20250110	185400	421369090	17790	17790	17790	17790	0
96	20250110	185300	421369090	17790	17790	17790	17790	0
97	20250110	185200	421369090	17790	17790	17790	17790	0
98	20250110	185100	421369090	17790	17790	17790	17790	0
99	20250110	185000	421369090	17790	17790	17790	17790	0
100	20250110	184900	421369090	17790	17790	17790	17790	0
101	20250110	184800	421369090	17790	17790	17790	17790	0
102	20250110	184700	421369090	17790	17790	17790	17790	0
103	20250110	184600	421369090	17790	17790	17790	17790	0
104	20250110	184500	421369090	17790	17790	17790	17790	0
105	20250110	184400	421369090	17790	17790	17790	17790	0
106	20250110	184300	421369090	17790	17790	17790	17790	0
107	20250110	184200	421369090	17790	17790	17790	17790	0
108	20250110	184100	421369090	17790	17790	17790	17790	0
109	20250110	184000	421369090	17790	17790	17790	17790	0
110	20250110	183900	421369090	17790	17790	17790	17790	0
111	20250110	183800	421369090	17790	17790	17790	17790	0
112	20250110	183700	421369090	17790	17790	17790	17790	0
113	20250110	183600	421369090	17790	17790	17790	17790	0
114	20250110	183500	421369090	17790	17790	17790	17790	0
115	20250110	183400	421369090	17790	17790	17790	17790	0
116	20250110	183300	421369090	17790	17790	17790	17790	0
117	20250110	183200	421369090	17790	17790	17790	17790	0
118	20250110	183100	421369090	17790	17790	17790	17790	0
119	20250110	183000	421369090	17790	17790	17790	17790	0
120	20250110	182900	421369090	17790	17790	17790	17790	0
121	20250110	182800	421369090	17790	17790	17790	17790	0
122	20250110	182700	421369090	17790	17790	17790	17790	28
123	20250110	182600	421369090	17790	17790	17790	17790	0
124	20250110	182500	421369090	17790	17790	17790	17790	0
125	20250110	182400	421369090	17790	17790	17790	17790	0
126	20250110	182300	421369090	17790	17790	17790	17790	0
127	20250110	182200	421369090	17790	17790	17790	17790	0
128	20250110	182100	421369090	17790	17790	17790	17790	0
129	20250110	182000	421369090	17790	17790	17790	17790	0
130	20250110	181900	421369090	17790	17790	17790	17790	0
131	20250110	181800	421369090	17790	17790	17790	17790	0
132	20250110	181700	421369090	17790	17790	17790	17790	0
133	20250110	181600	421369090	17790	17790	17790	17790	0
134	20250110	181500	421369090	17790	17790	17790	17790	0
135	20250110	181400	421369090	17790	17790	17790	17790	0
136	20250110	181300	421369090	17790	17790	17790	17790	0
137	20250110	181200	421369090	17790	17790	17790	17790	0
138	20250110	181100	421369090	17790	17790	17790	17790	0
139	20250110	181000	421369090	17790	17790	17790	17790	0
140	20250110	180900	421369090	17790	17790	17790	17790	0
141	20250110	180800	421369090	17790	17790	17790	17790	0
142	20250110	180700	421369090	17790	17790	17790	17790	0
143	20250110	180600	421369090	17790	17790	17790	17790	0
144	20250110	180500	421369090	17790	17790	17790	17790	0
145	20250110	180400	421369090	17790	17790	17790	17790	0
146	20250110	180300	421369090	17790	17790	17790	17790	0
147	20250110	180200	421369090	17790	17790	17790	17790	0
148	20250110	180100	421369090	17790	17790	17790	17790	0
149	20250110	180000	421369090	17790	17790	17790	17790	0
150	20250110	175900	421369090	17790	17790	17790	17790	0
151	20250110	175800	421369090	17790	17790	17790	17790	0
152	20250110	175700	421369090	17790	17790	17790	17790	28
153	20250110	175600	421369090	17790	17790	17790	17790	0
154	20250110	175500	421369090	17790	17790	17790	17790	0
155	20250110	175400	421369090	17790	17790	17790	17790	0
156	20250110	175300	421369090	17790	17790	17790	17790	0
157	20250110	175200	421369090	17790	17790	17790	17790	0
158	20250110	175100	421369090	17790	17790	17790	17790	0
159	20250110	175000	421369090	17790	17790	17790	17790	0
160	20250110	174900	421369090	17790	17790	17790	17790	0
161	20250110	174800	421369090	17790	17790	17790	17790	0
162	20250110	174700	421369090	17790	17790	17790	17790	0
163	20250110	174600	421369090	17790	17790	17790	17790	0
164	20250110	174500	421369090	17790	17790	17790	17790	0
165	20250110	174400	421369090	17790	17790	17790	17790	0
166	20250110	174300	421369090	17790	17790	17790	17790	0
167	20250110	174200	421369090	17790	17790	17790	17790	0
168	20250110	174100	421369090	17790	17790	17790	17790	0
169	20250110	174000	421369090	17790	17790	17790	17790	0
170	20250110	173900	421369090	17790	17790	17790	17790	0
171	20250110	173800	421369090	17790	17790	17790	17790	0
172	20250110	173700	421369090	17790	17790	17790	17790	0
173	20250110	173600	421369090	17790	17790	17790	17790	0
174	20250110	173500	421369090	17790	17790	17790	17790	0
175	20250110	173400	421369090	17790	17790	17790	17790	0
176	20250110	173300	421369090	17790	17790	17790	17790	0
177	20250110	173200	421369090	17790	17790	17790	17790	0
178	20250110	173100	421369090	17790	17790	17790	17790	0
179	20250110	173000	421369090	17790	17790	17790	17790	0
180	20250110	172900	421369090	17790	17790	17790	17790	0
181	20250110	172800	421369090	17790	17790	17790	17790	0
182	20250110	172700	421369090	17790	17790	17790	17790	28
183	20250110	172600	421369090	17790	17790	17790	17790	0
184	20250110	172500	421369090	17790	17790	17790	17790	0
185	20250110	172400	421369090	17790	17790	17790	17790	0
186	20250110	172300	421369090	17790	17790	17790	17790	0
187	20250110	172200	421369090	17790	17790	17790	17790	0
188	20250110	172100	421369090	17790	17790	17790	17790	0
189	20250110	172000	421369090	17790	17790	17790	17790	0
190	20250110	171900	421369090	17790	17790	17790	17790	0
191	20250110	171800	421369090	17790	17790	17790	17790	0
192	20250110	171700	421369090	17790	17790	17790	17790	0
193	20250110	171600	421369090	17790	17790	17790	17790	0
194	20250110	171500	421369090	17790	17790	17790	17790	0
195	20250110	171400	421369090	17790	17790	17790	17790	0
196	20250110	171300	421369090	17790	17790	17790	17790	0
197	20250110	171200	421369090	17790	17790	17790	17790	0
198	20250110	171100	421369090	17790	17790	17790	17790	0
199	20250110	171000	421369090	17790	17790	17790	17790	0
200	20250110	170900	421369090	17790	17790	17790	17790	0
201	20250110	170800	421369090	17790	17790	17790	17790	0
202	20250110	170700	421369090	17790	17790	17790	17790	0
203	20250110	170600	421369090	17790	17790	17790	17790	0
204	20250110	170500	421369090	17790	17790	17790	17790	0
205	20250110	170400	421369090	17790	17790	17790	17790	0
206	20250110	170300	421369090	17790	17790	17790	17790	0
207	20250110	170200	421369090	17790	17790	17790	17790	0
208	20250110	170100	421369090	17790	17790	17790	17790	0
209	20250110	170000	421369090	17790	17790	17790	17790	0
210	20250110	165900	421369090	17790	17790	17790	17790	0
211	20250110	165800	421369090	17790	17790	17790	17790	0
212	20250110	165700	421369090	17790	17790	17790	17790	28
213	20250110	165600	421369090	17790	17790	17790	17790	0
214	20250110	165500	421369090	17790	17790	17790	17790	0
215	20250110	165400	421369090	17790	17790	17790	17790	0
216	20250110	165300	421369090	17790	17790	17790	17790	0
217	20250110	165200	421369090	17790	17790	17790	17790	0
218	20250110	165100	421369090	17790	17790	17790	17790	0
219	20250110	165000	421369090	17790	17790	17790	17790	0
220	20250110	164900	421369090	17790	17790	17790	17790	0
221	20250110	164800	421369090	17790	17790	17790	17790	0
222	20250110	164700	421369090	17790	17790	17790	17790	0
223	20250110	164600	421369090	17790	17790	17790	17790	0
224	20250110	164500	421369090	17790	17790	17790	17790	0
225	20250110	164400	421369090	17790	17790	17790	17790	0
226	20250110	164300	421369090	17790	17790	17790	17790	0
227	20250110	164200	421369090	17790	17790	17790	17790	0
228	20250110	164100	421369090	17790	17790	17790	17790	0
229	20250110	164000	421369090	17790	17790	17790	17790	0
230	20250110	163900	421369090	17790	17790	17790	17790	0
231	20250110	163800	421369090	17790	17790	17790	17790	0
232	20250110	163700	421369090	17790	17790	17790	17790	0
233	20250110	163600	421369090	17790	17790	17790	17790	0
234	20250110	163500	421369090	17790	17790	17790	17790	0
235	20250110	163400	421369090	17790	17790	17790	17790	0
236	20250110	163300	421369090	17790	17790	17790	17790	0
237	20250110	163200	421369090	17790	17790	17790	17790	0
238	20250110	163100	421369090	17790	17790	17790	17790	0
239	20250110	163000	421369090	17790	17790	17790	17790	0
240	20250110	162900	421369090	17790	17790	17790	17790	0
241	20250110	162800	421369090	17790	17790	17790	17790	0
242	20250110	162700	421369090	17790	17790	17790	17790	28
243	20250110	162600	421369090	17790	17790	17790	17790	0
244	20250110	162500	421369090	17790	17790	17790	17790	0
245	20250110	162400	421369090	17790	17790	17790	17790	0
246	20250110	162300	421369090	17790	17790	17790	17790	0
247	20250110	162200	421369090	17790	17790	17790	17790	0
248	20250110	162100	421369090	17790	17790	17790	17790	0
249	20250110	162000	421369090	17790	17790	17790	17790	0
250	20250110	161900	421369090	17790	17790	17790	17790	0
251	20250110	161800	421369090	17790	17790	17790	17790	0
252	20250110	161700	421369090	17790	17790	17790	17790	0
253	20250110	161600	421369090	17790	17790	17790	17790	0
254	20250110	161500	421369090	17790	17790	17790	17790	0
255	20250110	161400	421369090	17790	17790	17790	17790	0
256	20250110	161300	421369090	17790	17790	17790	17790	0
257	20250110	161200	421369090	17790	17790	17790	17790	0
258	20250110	161100	421369090	17790	17790	17790	17790	0
259	20250110	161000	421369090	17790	17790	17790	17790	0
260	20250110	160900	421369090	17790	17790	17790	17790	0
261	20250110	160800	421369090	17790	17790	17790	17790	0
262	20250110	160700	421369090	17790	17790	17790	17790	0
263	20250110	160600	421369090	17790	17790	17790	17790	0
264	20250110	160500	421369090	17790	17790	17790	17790	0
265	20250110	160400	421369090	17790	17790	17790	17790	0
266	20250110	160300	421369090	17790	17790	17790	17790	0
267	20250110	160200	421369090	17790	17790	17790	17790	0
268	20250110	160100	421369090	17790	17790	17790	17790	0
269	20250110	160000	421369090	17790	17790	17790	17790	0
270	20250110	155900	421369090	17790	17790	17790	17790	0
271	20250110	155800	421369090	17790	17790	17790	17790	0
272	20250110	155700	421369090	17790	17790	17790	17790	28
273	20250110	155600	421369090	17790	17790	17790	17790	0
274	20250110	155500	421369090	17790	17790	17790	17790	0
275	20250110	155400	421369090	17790	17790	17790	17790	0
276	20250110	155300	421369090	17790	17790	17790	17790	0
277	20250110	155200	421369090	17790	17790	17790	17790	0
278	20250110	155100	421369090	17790	17790	17790	17790	0
279	20250110	155000	421369090	17790	17790	17790	17790	0
280	20250110	154900	421369090	17790	17790	17790	17790	0
281	20250110	154800	421369090	17790	17790	17790	17790	0
282	20250110	154700	421369090	17790	17790	17790	17790	0
283	20250110	154600	421369090	17790	17790	17790	17790	0
284	20250110	154500	421369090	17790	17790	17790	17790	0
285	20250110	154400	421369090	17790	17790	17790	17790	0
286	20250110	154300	421369090	17790	17790	17790	17790	0
287	20250110	154200	421369090	17790	17790	17790	17790	0
288	20250110	154100	421369090	17790	17790	17790	17790	0
289	20250110	154000	421369090	17790	17790	17790	17790	0
290	20250110	153900	421369090	17790	17790	17790	17790	0
291	20250110	153800	421369090	17790	17790	17790	17790	0
292	20250110	153700	421369090	17790	17790	17790	17790	0
293	20250110	153600	421369090	17790	17790	17790	17790	0
294	20250110	153500	421369090	17790	17790	17790	17790	0
295	20250110	153400	421369090	17790	17790	17790	17790	0
296	20250110	153300	421369090	17790	17790	17790	17790	0
297	20250110	153200	421369090	17790	17790	17790	17790	0
298	20250110	153100	421369090	17790	17790	17790	17790	0
299	20250110	153000	421369090	17790	17790	17790	17790	28
300	20250110	152900	420870970	17800	17800	17800	17800	0
301	20250110	152800	420870970	17800	17800	17800	17800	0
302	20250110	152700	420870970	17800	17800	17800	17800	0
303	20250110	152600	420870970	17800	17800	17800	17800	0
304	20250110	152500	420870970	17800	17800	17800	17800	0
305	20250110	152400	420870970	17800	17800	17800	17800	0
306	20250110	152300	420870970	17800	17800	17800	17800	0
307	20250110	152200	420870970	17800	17800	17800	17800	0
308	20250110	152100	420870970	17800	17800	17800	17800	0
309	20250110	152000	420870970	17800	17800	17800	17800	0
310	20250110	151900	420870970	17800	17800	17800	17750	4
311	20250110	151800	420799820	17640	17520	17640	17520	985
312	20250110	151700	403513750	17530	17600	17600	17530	1295
313	20250110	151600	380755400	17650	17710	17710	17650	6
314	20250110	151500	380649360	17720	17600	17740	17600	17
315	20250110	151400	380349900	17800	17800	17800	17800	0
316	20250110	151300	380349900	17800	17840	17840	17580	6
317	20250110	151200	380243940	17850	17610	17850	17570	1553
318	20250110	151100	352921800	17610	17650	17650	17610	219
319	20250110	151000	349061530	17650	17640	17660	17640	567
320	20250110	150900	339055490	17650	17650	17650	17630	334
321	20250110	150800	333165060	17650	17680	17690	17650	158
322	20250110	150700	330371670	17680	17650	17680	17650	435
323	20250110	150600	322691070	17660	17640	17660	17640	458
324	20250110	150500	314609860	17640	17650	17650	17640	322
325	20250110	150400	308927460	17660	17680	17680	17660	251
326	20250110	150300	304493490	17680	17720	17720	17680	207
327	20250110	150200	300830290	17730	17750	17750	17730	996
328	20250110	150100	283152310	17760	17750	17760	17750	478
329	20250110	150000	274667790	17750	17760	17760	17750	1407
330	20250110	145900	249693530	17780	17780	17780	17780	67
331	20250110	145800	248502270	17780	17780	17780	17780	555
332	20250110	145700	238634370	17780	17780	17780	17780	417
333	20250110	145600	231220110	17780	17790	17790	17780	316
334	20250110	145500	225601240	17790	17780	17790	17780	369
335	20250110	145400	219039330	17800	17820	17820	17800	32
336	20250110	145300	218469610	17850	17850	17850	17850	2
337	20250110	145200	218433910	17850	17850	17850	17850	22
338	20250110	145100	218041210	17880	17880	17880	17880	3
339	20250110	145000	217987570	17920	17920	17920	17920	0
340	20250110	144900	217987570	17920	17920	17920	17920	1
341	20250110	144800	217969650	17880	17880	17880	17880	4
342	20250110	144700	217898130	17940	17940	17940	17940	0
343	20250110	144600	217898130	17940	17940	17940	17940	0
344	20250110	144500	217898130	17940	17940	17940	17940	0
345	20250110	144400	217898130	17940	17880	17940	17880	10
346	20250110	144300	217718970	17940	17940	17940	17940	0
347	20250110	144200	217718970	17940	17940	17940	17940	1
348	20250110	144100	217701030	17880	17940	17940	17880	51
349	20250110	144000	216789090	17880	17880	17880	17880	0
350	20250110	143900	216789090	17880	17880	17880	17880	4
351	20250110	143800	216717570	17950	17950	17950	17950	0
352	20250110	143700	216717570	17950	17950	17950	17950	1
353	20250110	143600	216699620	17890	17890	17890	17890	3
354	20250110	143500	216645950	17890	17890	17890	17890	3
355	20250110	143400	216592280	17960	17960	17960	17960	0
356	20250110	143300	216592280	17960	17960	17960	17960	0
357	20250110	143200	216592280	17960	17920	17960	17920	4
358	20250110	143100	216520530	17890	17890	17890	17890	3
359	20250110	143000	216466860	17890	17890	17890	17890	5
360	20250110	142900	216377410	17910	17910	17950	17910	349
361	20250110	142800	210113380	17880	17880	17880	17880	0
362	20250110	142700	210113380	17880	17880	17880	17880	4
363	20250110	142600	210041860	17950	17880	17950	17880	10
364	20250110	142500	209862810	17880	17880	17880	17880	0
365	20250110	142400	209862810	17880	17890	17890	17880	70
366	20250110	142300	208611130	17890	17890	17890	17890	4
367	20250110	142200	208539570	17920	17920	17950	17920	5
368	20250110	142100	208449910	17950	17910	17950	17910	4
369	20250110	142000	208378180	17950	17900	17950	17900	9
370	20250110	141900	208217020	17910	17900	17910	17900	18
371	20250110	141800	207894800	17880	17880	17880	17880	2
372	20250110	141700	207859040	17880	17880	17880	17880	0
373	20250110	141600	207859040	17880	17870	17880	17870	2
374	20250110	141500	207823290	17870	17870	17870	17870	5
375	20250110	141400	207733940	17880	17920	17920	17880	43
376	20250110	141300	206963620	17950	17950	17950	17950	0
377	20250110	141200	206963620	17950	17950	17950	17950	40
378	20250110	141100	206245620	17950	17900	17960	17900	128
379	20250110	141000	203949780	17920	17860	17920	17860	580
380	20250110	140900	193565240	17860	17850	17860	17850	50
381	20250110	140800	192672540	17830	17830	17830	17830	27
382	20250110	140700	192191130	17810	17810	17810	17810	0
383	20250110	140600	192191130	17810	17810	17810	17810	4
384	20250110	140500	192119890	17840	17840	17840	17840	0
385	20250110	140400	192119890	17840	17840	17840	17840	0
386	20250110	140300	192119890	17840	17840	17850	17840	5
387	20250110	140200	192030680	17850	17820	17850	17820	308
388	20250110	140100	186541980	17820	17810	17820	17810	8
389	20250110	140000	186399450	17810	17810	17810	17810	0
390	20250110	135900	186399450	17810	17810	17810	17810	0
391	20250110	135800	186399450	17810	17810	17810	17810	0
392	20250110	135700	186399450	17810	17810	17810	17810	3
393	20250110	135600	186346020	17830	17830	17830	17830	5
394	20250110	135500	186256870	17830	17830	17830	17830	0
395	20250110	135400	186256870	17830	17830	17830	17830	0
396	20250110	135300	186256870	17830	17820	17830	17820	310
397	20250110	135200	180732610	17820	17820	17820	17820	0
398	20250110	135100	180732610	17820	17820	17820	17820	7
399	20250110	135000	180607870	17820	17820	17820	17820	0
400	20250110	134900	180607870	17820	17820	17820	17820	4
401	20250110	134800	180536590	17820	17820	17820	17820	0
402	20250110	134700	180536590	17820	17820	17820	17820	0
403	20250110	134600	180536590	17820	17820	17820	17820	0
404	20250110	134500	180536590	17820	17820	17820	17820	2
405	20250110	134400	180500950	17840	17820	17840	17820	5
406	20250110	134300	180411770	17820	17820	17820	17820	0
407	20250110	134200	180411770	17820	17820	17820	17820	3
408	20250110	134100	180358310	17820	17820	17820	17820	0
409	20250110	134000	180358310	17820	17820	17820	17820	24
410	20250110	133900	179930630	17820	17820	17820	17820	41
411	20250110	133800	179200010	17820	17820	17820	17820	1
412	20250110	133700	179182190	17820	17830	17890	17820	9
413	20250110	133600	179021720	17800	17800	17800	17800	13
414	20250110	133500	178790320	17800	17800	17800	17800	0
415	20250110	133400	178790320	17800	17800	17800	17800	14
416	20250110	133300	178541120	17780	17760	17780	17760	46
417	20250110	133200	177723750	17750	17750	17750	17750	5
418	20250110	133100	177635000	17760	17760	17760	17760	0
419	20250110	133000	177635000	17760	17760	17760	17760	0
420	20250110	132900	177635000	17760	17760	17760	17760	195
421	20250110	132800	174171800	17750	17750	17750	17750	2
422	20250110	132700	174136300	17750	17750	17750	17750	5
423	20250110	132600	174047550	17750	17760	17760	17750	10
424	20250110	132500	173869970	17760	17760	17760	17760	0
425	20250110	132400	173869970	17760	17760	17760	17760	0
426	20250110	132300	173869970	17760	17760	17760	17760	13
427	20250110	132200	173639090	17760	17760	17760	17760	10
428	20250110	132100	173461490	17760	17760	17760	17760	0
429	20250110	132000	173461490	17760	17760	17760	17760	22
430	20250110	131900	173070770	17760	17770	17790	17760	86
431	20250110	131800	171541680	17750	17750	17750	17750	0
432	20250110	131700	171541680	17750	17750	17750	17750	0
433	20250110	131600	171541680	17750	17750	17750	17750	0
434	20250110	131500	171541680	17750	17750	17750	17750	4
435	20250110	131400	171470680	17780	17790	17790	17780	78
436	20250110	131300	170083700	17790	17790	17790	17790	0
437	20250110	131200	170083700	17790	17790	17790	17790	6
438	20250110	131100	169976960	17790	17790	17790	17790	3
439	20250110	131000	169923590	17790	17790	17790	17790	0
440	20250110	130900	169923590	17790	17790	17790	17790	12
441	20250110	130800	169710110	17790	17790	17790	17790	5
442	20250110	130700	169621160	17800	17800	17800	17800	58
443	20250110	130600	168588760	17810	17810	17810	17810	0
444	20250110	130500	168588760	17810	17810	17810	17810	10
445	20250110	130400	168410660	17800	17800	17800	17800	0
446	20250110	130300	168410660	17800	17800	17800	17800	5
447	20250110	130200	168321660	17800	17800	17800	17800	3
448	20250110	130100	168268260	17800	17800	17800	17800	0
449	20250110	130000	168268260	17800	17790	17800	17790	44
450	20250110	125900	167485110	17790	17790	17790	17790	0
451	20250110	125800	167485110	17790	17790	17790	17790	10
452	20250110	125700	167307210	17790	17790	17790	17790	30
453	20250110	125600	166773510	17790	17790	17790	17790	0
454	20250110	125500	166773510	17790	17790	17790	17790	0
455	20250110	125400	166773510	17790	17790	17790	17790	2
456	20250110	125300	166737930	17790	17790	17790	17790	0
457	20250110	125200	166737930	17790	17790	17790	17790	0
458	20250110	125100	166737930	17790	17790	17790	17790	0
459	20250110	125000	166737930	17790	17790	17790	17790	3
460	20250110	124900	166684560	17790	17790	17790	17780	165
461	20250110	124800	163749500	17780	17780	17780	17780	50
462	20250110	124700	162860500	17780	17780	17780	17780	0
463	20250110	124600	162860500	17780	17780	17780	17780	0
464	20250110	124500	162860500	17780	17800	17800	17780	9
465	20250110	124400	162700380	17810	17810	17810	17810	0
466	20250110	124300	162700380	17810	17810	17810	17810	0
467	20250110	124200	162700380	17810	17800	17890	17800	32
468	20250110	124100	162130460	17790	17770	17900	17760	551
469	20250110	124000	152302100	17770	17770	17770	17770	6
470	20250110	123900	152195480	17750	17750	17750	17750	0
471	20250110	123800	152195480	17750	17750	17750	17750	0
472	20250110	123700	152195480	17750	17750	17750	17750	3
473	20250110	123600	152142230	17760	17760	17760	17760	0
474	20250110	123500	152142230	17760	17760	17760	17760	32
475	20250110	123400	151573910	17770	17770	17770	17770	0
476	20250110	123300	151573910	17770	17740	17770	17740	28
477	20250110	123200	151076440	17760	17730	17760	17730	450
478	20250110	123100	143085760	17730	17730	17730	17730	0
479	20250110	123000	143085760	17730	17730	17730	17730	0
480	20250110	122900	143085760	17730	17720	17730	17720	10
481	20250110	122800	142908550	17720	17720	17720	17720	0
482	20250110	122700	142908550	17720	17720	17720	17720	50
483	20250110	122600	142022550	17720	17720	17720	17720	7
484	20250110	122500	141898510	17720	17720	17720	17720	0
485	20250110	122400	141898510	17720	17720	17720	17720	5
486	20250110	122300	141809910	17720	17720	17720	17720	0
487	20250110	122200	141809910	17720	17720	17720	17720	0
488	20250110	122100	141809910	17720	17720	17720	17720	6
489	20250110	122000	141703590	17730	17720	17730	17720	12
490	20250110	121900	141490850	17720	17720	17720	17720	0
491	20250110	121800	141490850	17720	17720	17720	17720	0
492	20250110	121700	141490850	17720	17720	17720	17720	0
493	20250110	121600	141490850	17720	17720	17720	17720	4
494	20250110	121500	141419970	17720	17720	17720	17720	36
495	20250110	121400	140782050	17720	17720	17720	17720	0
496	20250110	121300	140782050	17720	17720	17720	17720	33
497	20250110	121200	140197290	17710	17710	17710	17710	3
498	20250110	121100	140144160	17710	17710	17710	17710	0
499	20250110	121000	140144160	17710	17710	17710	17710	32
500	20250110	120900	139577440	17700	17700	17700	17700	0
501	20250110	120800	139577440	17700	17700	17700	17700	0
502	20250110	120700	139577440	17700	17700	17700	17700	4
503	20250110	120600	139506640	17700	17700	17700	17700	6
504	20250110	120500	139400440	17700	17700	17700	17700	0
505	20250110	120400	139400440	17700	17700	17700	17700	0
506	20250110	120300	139400440	17700	17700	17700	17700	3
507	20250110	120200	139347340	17700	17700	17700	17700	0
508	20250110	120100	139347340	17700	17700	17700	17700	5
509	20250110	120000	139258840	17700	17700	17700	17700	0
510	20250110	115900	139258840	17700	17700	17700	17700	4
511	20250110	115800	139188040	17700	17700	17700	17700	0
512	20250110	115700	139188040	17700	17700	17700	17700	7
513	20250110	115600	139064140	17700	17700	17700	17700	0
514	20250110	115500	139064140	17700	17700	17700	17700	3
515	20250110	115400	139011040	17700	17700	17700	17700	0
516	20250110	115300	139011040	17700	17700	17700	17700	0
517	20250110	115200	139011040	17700	17700	17700	17700	6
518	20250110	115100	138904840	17700	17700	17700	17700	3
519	20250110	115000	138851740	17700	17700	17700	17700	0
520	20250110	114900	138851740	17700	17700	17700	17700	0
521	20250110	114800	138851740	17700	17700	17700	17700	0
522	20250110	114700	138851740	17700	17700	17700	17700	0
523	20250110	114600	138851740	17700	17700	17700	17700	9
524	20250110	114500	138692440	17700	17700	17700	17700	0
525	20250110	114400	138692440	17700	17700	17700	17700	0
526	20250110	114300	138692440	17700	17700	17700	17700	7
527	20250110	114200	138568540	17700	17700	17700	17700	5
528	20250110	114100	138480040	17710	17710	17710	17710	0
529	20250110	114000	138480040	17710	17710	17710	17710	0
530	20250110	113900	138480040	17710	17710	17710	17710	0
531	20250110	113800	138480040	17710	17700	17710	17700	3
532	20250110	113700	138426930	17700	17700	17700	17700	19
533	20250110	113600	138090630	17690	17690	17690	17690	0
534	20250110	113500	138090630	17690	17690	17690	17690	6
535	20250110	113400	137984490	17690	17690	17690	17690	3
536	20250110	113300	137931420	17690	17690	17690	17690	0
537	20250110	113200	137931420	17690	17690	17690	17690	55
538	20250110	113100	136958470	17690	17690	17690	17690	0
539	20250110	113000	136958470	17690	17690	17690	17690	0
540	20250110	112900	136958470	17690	17690	17690	17690	11
541	20250110	112800	136763880	17690	17690	17690	17690	20
542	20250110	112700	136410080	17690	17690	17690	17690	0
543	20250110	112600	136410080	17690	17690	17690	17690	0
544	20250110	112500	136410080	17690	17690	17690	17690	4
545	20250110	112400	136339320	17690	17690	17690	17690	0
546	20250110	112300	136339320	17690	17690	17690	17690	6
547	20250110	112200	136233180	17690	17690	17690	17690	0
548	20250110	112100	136233180	17690	17690	17690	17690	3
549	20250110	112000	136180110	17690	17690	17690	17690	0
550	20250110	111900	136180110	17690	17690	17690	17690	0
551	20250110	111800	136180110	17690	17690	17690	17690	5
552	20250110	111700	136091660	17690	17690	17690	17690	3
553	20250110	111600	136038590	17700	17700	17700	17700	6
554	20250110	111500	135932390	17700	17700	17700	17700	5
555	20250110	111400	135843890	17690	17690	17690	17690	7
556	20250110	111300	135720060	17690	17690	17690	17690	3
557	20250110	111200	135666990	17690	17690	17690	17690	0
558	20250110	111100	135666990	17690	17690	17690	17690	4
559	20250110	111000	135596230	17680	17680	17680	17680	0
560	20250110	110900	135596230	17680	17680	17680	17680	6
561	20250110	110800	135490150	17680	17680	17680	17680	5
562	20250110	110700	135401750	17690	17690	17690	17690	0
563	20250110	110600	135401750	17690	17690	17690	17690	20
564	20250110	110500	135047950	17680	17680	17680	17680	0
565	20250110	110400	135047950	17680	17680	17680	17680	8
566	20250110	110300	134906510	17690	17690	17690	17690	1
567	20250110	110200	134888820	17680	17680	17680	17680	0
568	20250110	110100	134888820	17680	17680	17680	17680	0
569	20250110	110000	134888820	17680	17680	17680	17680	11
570	20250110	105900	134694340	17690	17690	17690	17690	3
571	20250110	105800	134641270	17680	17680	17680	17680	0
572	20250110	105700	134641270	17680	17680	17680	17680	0
573	20250110	105600	134641270	17680	17680	17680	17680	316
574	20250110	105500	129054390	17680	17680	17680	17680	96
575	20250110	105400	127357110	17690	17700	17700	17690	401
576	20250110	105300	120260520	17700	17700	17700	17700	0
577	20250110	105200	120260520	17700	17700	17700	17700	622
578	20250110	105100	109251120	17700	17710	17710	17700	11
579	20250110	105000	109056350	17700	17700	17700	17700	5
580	20250110	104900	108967850	17700	17700	17700	17700	0
581	20250110	104800	108967850	17700	17700	17700	17700	0
582	20250110	104700	108967850	17700	17700	17700	17700	114
583	20250110	104600	106950050	17700	17700	17700	17700	0
584	20250110	104500	106950050	17700	17700	17700	17700	0
585	20250110	104400	106950050	17700	17700	17700	17700	0
586	20250110	104300	106950050	17700	17700	17700	17700	3
587	20250110	104200	106896950	17700	17700	17700	17700	100
588	20250110	104100	105126950	17700	17700	17700	17700	0
589	20250110	104000	105126950	17700	17700	17700	17700	0
590	20250110	103900	105126950	17700	17700	17700	17700	4
591	20250110	103800	105056150	17710	17710	17710	17710	0
592	20250110	103700	105056150	17710	17710	17710	17710	0
593	20250110	103600	105056150	17710	17710	17710	17710	0
594	20250110	103500	105056150	17710	17700	17710	17700	236
595	20250110	103400	100876680	17710	17710	17710	17710	3
596	20250110	103300	100823550	17700	17700	17700	17700	0
597	20250110	103200	100823550	17700	17700	17700	17700	7
598	20250110	103100	100699650	17700	17700	17700	17700	50
599	20250110	103000	99814650	17700	17700	17700	17700	2
600	20250110	102900	99779250	17700	17700	17700	17700	0
601	20250110	102800	99779250	17700	17700	17700	17700	0
602	20250110	102700	99779250	17700	17700	17700	17700	0
603	20250110	102600	99779250	17700	17700	17700	17700	10
604	20250110	102500	99602250	17700	17700	17700	17700	0
605	20250110	102400	99602250	17700	17700	17700	17700	70
606	20250110	102300	98363250	17710	17710	17710	17710	1
607	20250110	102200	98345540	17700	17700	17700	17700	9
608	20250110	102100	98186240	17700	17700	17700	17700	0
609	20250110	102000	98186240	17700	17700	17700	17700	600
610	20250110	101900	87566240	17700	17700	17700	17700	0
611	20250110	101800	87566240	17700	17700	17700	17700	4
612	20250110	101700	87495440	17700	17700	17700	17700	7
613	20250110	101600	87371540	17700	17700	17700	17700	0
614	20250110	101500	87371540	17700	17700	17700	17700	0
615	20250110	101400	87371540	17700	17700	17700	17700	0
616	20250110	101300	87371540	17700	17700	17700	17700	3
617	20250110	101200	87318440	17700	17700	17700	17700	1
618	20250110	101100	87300740	17700	17700	17700	17700	1
619	20250110	101000	87283040	17700	17700	17700	17700	2
620	20250110	100900	87247640	17700	17700	17700	17700	65
621	20250110	100800	86097140	17700	17700	17700	17700	0
622	20250110	100700	86097140	17700	17710	17710	17700	300
623	20250110	100600	80785310	17740	17740	17740	17740	0
624	20250110	100500	80785310	17740	17700	17750	17700	167
625	20250110	100400	77823020	17710	17710	17710	17710	22
626	20250110	100300	77433400	17710	17710	17710	17710	7
627	20250110	100200	77309430	17720	17720	17720	17720	0
628	20250110	100100	77309430	17720	17700	17720	17700	30
629	20250110	100000	76777890	17720	17700	17720	17700	2
630	20250110	095900	76742470	17700	17700	17700	17700	0
631	20250110	095800	76742470	17700	17700	17700	17700	0
632	20250110	095700	76742470	17700	17700	17700	17700	3
633	20250110	095600	76689370	17730	17730	17730	17730	0
634	20250110	095500	76689370	17730	17730	17730	17730	0
635	20250110	095400	76689370	17730	17730	17730	17730	0
636	20250110	095300	76689370	17730	17720	17730	17720	31
637	20250110	095200	76140040	17700	17720	17720	17700	226
638	20250110	095100	72137040	17730	17730	17730	17730	0
639	20250110	095000	72137040	17730	17730	17730	17730	0
640	20250110	094900	72137040	17730	17730	17730	17730	1
641	20250110	094800	72119310	17720	17720	17720	17720	2
642	20250110	094700	72083870	17740	17740	17740	17740	0
643	20250110	094600	72083870	17740	17740	17740	17740	5
644	20250110	094500	71995170	17740	17740	17740	17740	3
645	20250110	094400	71941950	17740	17720	17740	17720	14
646	20250110	094300	71693670	17720	17720	17720	17720	60
647	20250110	094200	70630470	17750	17750	17750	17750	1
648	20250110	094100	70612720	17750	17750	17750	17750	0
649	20250110	094000	70612720	17750	17720	17770	17720	1161
650	20250110	093900	49984910	17740	17740	17740	17740	1
651	20250110	093800	49967170	17730	17730	17730	17730	60
652	20250110	093700	48903370	17740	17720	17740	17720	4
653	20250110	093600	48832470	17720	17720	17720	17720	0
654	20250110	093500	48832470	17720	17720	17720	17720	4
655	20250110	093400	48761590	17770	17770	17770	17770	0
656	20250110	093300	48761590	17770	17740	17770	17740	115
657	20250110	093200	46719000	17720	17720	17720	17720	0
658	20250110	093100	46719000	17720	17720	17720	17720	3
659	20250110	093000	46665840	17770	17770	17770	17770	0
660	20250110	092900	46665840	17770	17770	17770	17770	0
661	20250110	092800	46665840	17770	17650	17770	17650	610
662	20250110	092700	35880980	17650	17650	17650	17650	54
663	20250110	092600	34927880	17690	17690	17690	17690	0
664	20250110	092500	34927880	17690	17690	17690	17690	0
665	20250110	092400	34927880	17690	17690	17690	17670	203
666	20250110	092300	31336850	17690	17690	17740	17690	104
667	20250110	092200	29497040	17750	17750	17750	17750	0
668	20250110	092100	29497040	17750	17750	17750	17700	22
669	20250110	092000	29107540	17700	17720	17760	17700	134
670	20250110	091900	26733420	17670	17670	17670	17670	4
671	20250110	091800	26662740	17790	17790	17790	17790	0
672	20250110	091700	26662740	17790	17790	17790	17790	0
673	20250110	091600	26662740	17790	17780	17790	17780	177
674	20250110	091500	23513960	17750	17750	17750	17640	813
675	20250110	091400	9170620	17650	17650	17650	17650	2
676	20250110	091300	9135320	17750	17750	17750	17750	0
677	20250110	091200	9135320	17750	17650	17750	17650	33
678	20250110	091100	8552770	17740	17730	17740	17730	19
679	20250110	091000	8215820	17740	17750	17750	17650	7
680	20250110	090900	8091980	17790	17790	17790	17790	0
681	20250110	090800	8091980	17790	17790	17790	17790	0
682	20250110	090700	8091980	17790	17790	17790	17790	1
683	20250110	090600	8074190	17640	17650	17650	17640	34
684	20250110	090500	7474120	17820	17660	17820	17660	20
685	20250110	090400	7119960	17840	17690	17840	17660	52
686	20250110	090300	6197700	17850	17850	17850	17850	0
687	20250110	090200	6197700	17850	17690	17850	17690	64
688	20250110	090100	5057540	17680	17850	17850	17650	13
689	20250110	090000	4827590	17680	17900	17900	17680	271