KissMeData/073490/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	194900	808757220	19820	19820	19820	19820	464
3	20250113	194800	808757220	19820	19820	19820	19820	0
4	20250113	194700	808757220	19820	19820	19820	19820	0
5	20250113	194600	808757220	19820	19820	19820	19820	0
6	20250113	194500	808757220	19820	19820	19820	19820	0
7	20250113	194400	808757220	19820	19820	19820	19820	0
8	20250113	194300	808757220	19820	19820	19820	19820	0
9	20250113	194200	808757220	19820	19820	19820	19820	0
10	20250113	194100	808757220	19820	19820	19820	19820	0
11	20250113	194000	808757220	19820	19820	19820	19820	0
12	20250113	193900	808757220	19820	19820	19820	19820	0
13	20250113	193800	808757220	19820	19820	19820	19820	0
14	20250113	193700	808757220	19820	19820	19820	19820	0
15	20250113	193600	808757220	19820	19820	19820	19820	0
16	20250113	193500	808757220	19820	19820	19820	19820	0
17	20250113	193400	808757220	19820	19820	19820	19820	0
18	20250113	193300	808757220	19820	19820	19820	19820	0
19	20250113	193200	808757220	19820	19820	19820	19820	0
20	20250113	193100	808757220	19820	19820	19820	19820	0
21	20250113	193000	808757220	19820	19820	19820	19820	0
22	20250113	192900	808757220	19820	19820	19820	19820	0
23	20250113	192800	808757220	19820	19820	19820	19820	0
24	20250113	192700	808757220	19820	19820	19820	19820	0
25	20250113	192600	808757220	19820	19820	19820	19820	0
26	20250113	192500	808757220	19820	19820	19820	19820	0
27	20250113	192400	808757220	19820	19820	19820	19820	0
28	20250113	192300	808757220	19820	19820	19820	19820	0
29	20250113	192200	808757220	19820	19820	19820	19820	0
30	20250113	192100	808757220	19820	19820	19820	19820	0
31	20250113	192000	808757220	19820	19820	19820	19820	0
32	20250113	191900	808757220	19820	19820	19820	19820	464
33	20250113	191800	808757220	19820	19820	19820	19820	0
34	20250113	191700	808757220	19820	19820	19820	19820	0
35	20250113	191600	808757220	19820	19820	19820	19820	0
36	20250113	191500	808757220	19820	19820	19820	19820	0
37	20250113	191400	808757220	19820	19820	19820	19820	0
38	20250113	191300	808757220	19820	19820	19820	19820	0
39	20250113	191200	808757220	19820	19820	19820	19820	0
40	20250113	191100	808757220	19820	19820	19820	19820	0
41	20250113	191000	808757220	19820	19820	19820	19820	0
42	20250113	190900	808757220	19820	19820	19820	19820	0
43	20250113	190800	808757220	19820	19820	19820	19820	0
44	20250113	190700	808757220	19820	19820	19820	19820	0
45	20250113	190600	808757220	19820	19820	19820	19820	0
46	20250113	190500	808757220	19820	19820	19820	19820	0
47	20250113	190400	808757220	19820	19820	19820	19820	0
48	20250113	190300	808757220	19820	19820	19820	19820	0
49	20250113	190200	808757220	19820	19820	19820	19820	0
50	20250113	190100	808757220	19820	19820	19820	19820	0
51	20250113	190000	808757220	19820	19820	19820	19820	0
52	20250113	185900	808757220	19820	19820	19820	19820	0
53	20250113	185800	808757220	19820	19820	19820	19820	0
54	20250113	185700	808757220	19820	19820	19820	19820	0
55	20250113	185600	808757220	19820	19820	19820	19820	0
56	20250113	185500	808757220	19820	19820	19820	19820	0
57	20250113	185400	808757220	19820	19820	19820	19820	0
58	20250113	185300	808757220	19820	19820	19820	19820	0
59	20250113	185200	808757220	19820	19820	19820	19820	0
60	20250113	185100	808757220	19820	19820	19820	19820	0
61	20250113	185000	808757220	19820	19820	19820	19820	0
62	20250113	184900	808757220	19820	19820	19820	19820	464
63	20250113	184800	808757220	19820	19820	19820	19820	0
64	20250113	184700	808757220	19820	19820	19820	19820	0
65	20250113	184600	808757220	19820	19820	19820	19820	0
66	20250113	184500	808757220	19820	19820	19820	19820	0
67	20250113	184400	808757220	19820	19820	19820	19820	0
68	20250113	184300	808757220	19820	19820	19820	19820	0
69	20250113	184200	808757220	19820	19820	19820	19820	0
70	20250113	184100	808757220	19820	19820	19820	19820	0
71	20250113	184000	808757220	19820	19820	19820	19820	0
72	20250113	183900	808757220	19820	19820	19820	19820	0
73	20250113	183800	808757220	19820	19820	19820	19820	0
74	20250113	183700	808757220	19820	19820	19820	19820	0
75	20250113	183600	808757220	19820	19820	19820	19820	0
76	20250113	183500	808757220	19820	19820	19820	19820	0
77	20250113	183400	808757220	19820	19820	19820	19820	0
78	20250113	183300	808757220	19820	19820	19820	19820	0
79	20250113	183200	808757220	19820	19820	19820	19820	0
80	20250113	183100	808757220	19820	19820	19820	19820	0
81	20250113	183000	808757220	19820	19820	19820	19820	0
82	20250113	182900	808757220	19820	19820	19820	19820	0
83	20250113	182800	808757220	19820	19820	19820	19820	0
84	20250113	182700	808757220	19820	19820	19820	19820	0
85	20250113	182600	808757220	19820	19820	19820	19820	0
86	20250113	182500	808757220	19820	19820	19820	19820	0
87	20250113	182400	808757220	19820	19820	19820	19820	0
88	20250113	182300	808757220	19820	19820	19820	19820	0
89	20250113	182200	808757220	19820	19820	19820	19820	0
90	20250113	182100	808757220	19820	19820	19820	19820	0
91	20250113	182000	808757220	19820	19820	19820	19820	0
92	20250113	181900	808757220	19820	19820	19820	19820	464
93	20250113	181800	808757220	19820	19820	19820	19820	0
94	20250113	181700	808757220	19820	19820	19820	19820	0
95	20250113	181600	808757220	19820	19820	19820	19820	0
96	20250113	181500	808757220	19820	19820	19820	19820	0
97	20250113	181400	808757220	19820	19820	19820	19820	0
98	20250113	181300	808757220	19820	19820	19820	19820	0
99	20250113	181200	808757220	19820	19820	19820	19820	0
100	20250113	181100	808757220	19820	19820	19820	19820	0
101	20250113	181000	808757220	19820	19820	19820	19820	0
102	20250113	180900	808757220	19820	19820	19820	19820	0
103	20250113	180800	808757220	19820	19820	19820	19820	0
104	20250113	180700	808757220	19820	19820	19820	19820	0
105	20250113	180600	808757220	19820	19820	19820	19820	0
106	20250113	180500	808757220	19820	19820	19820	19820	0
107	20250113	180400	808757220	19820	19820	19820	19820	0
108	20250113	180300	808757220	19820	19820	19820	19820	0
109	20250113	180200	808757220	19820	19820	19820	19820	0
110	20250113	180100	808757220	19820	19820	19820	19820	0
111	20250113	180000	808757220	19820	19820	19820	19820	0
112	20250113	175900	808757220	19820	19820	19820	19820	0
113	20250113	175800	808757220	19820	19820	19820	19820	0
114	20250113	175700	808757220	19820	19820	19820	19820	0
115	20250113	175600	808757220	19820	19820	19820	19820	0
116	20250113	175500	808757220	19820	19820	19820	19820	0
117	20250113	175400	808757220	19820	19820	19820	19820	0
118	20250113	175300	808757220	19820	19820	19820	19820	0
119	20250113	175200	808757220	19820	19820	19820	19820	0
120	20250113	175100	808757220	19820	19820	19820	19820	0
121	20250113	175000	808757220	19820	19820	19820	19820	0
122	20250113	174900	808757220	19820	19820	19820	19820	464
123	20250113	174800	808757220	19820	19820	19820	19820	0
124	20250113	174700	808757220	19820	19820	19820	19820	0
125	20250113	174600	808757220	19820	19820	19820	19820	0
126	20250113	174500	808757220	19820	19820	19820	19820	0
127	20250113	174400	808757220	19820	19820	19820	19820	0
128	20250113	174300	808757220	19820	19820	19820	19820	0
129	20250113	174200	808757220	19820	19820	19820	19820	0
130	20250113	174100	808757220	19820	19820	19820	19820	0
131	20250113	174000	808757220	19820	19820	19820	19820	0
132	20250113	173900	808757220	19820	19820	19820	19820	0
133	20250113	173800	808757220	19820	19820	19820	19820	0
134	20250113	173700	808757220	19820	19820	19820	19820	0
135	20250113	173600	808757220	19820	19820	19820	19820	0
136	20250113	173500	808757220	19820	19820	19820	19820	0
137	20250113	173400	808757220	19820	19820	19820	19820	0
138	20250113	173300	808757220	19820	19820	19820	19820	0
139	20250113	173200	808757220	19820	19820	19820	19820	0
140	20250113	173100	808757220	19820	19820	19820	19820	0
141	20250113	173000	808757220	19820	19820	19820	19820	0
142	20250113	172900	808757220	19820	19820	19820	19820	0
143	20250113	172800	808757220	19820	19820	19820	19820	0
144	20250113	172700	808757220	19820	19820	19820	19820	0
145	20250113	172600	808757220	19820	19820	19820	19820	0
146	20250113	172500	808757220	19820	19820	19820	19820	0
147	20250113	172400	808757220	19820	19820	19820	19820	0
148	20250113	172300	808757220	19820	19820	19820	19820	0
149	20250113	172200	808757220	19820	19820	19820	19820	0
150	20250113	172100	808757220	19820	19820	19820	19820	0
151	20250113	172000	808757220	19820	19820	19820	19820	0
152	20250113	171900	808757220	19820	19820	19820	19820	464
153	20250113	171800	808757220	19820	19820	19820	19820	0
154	20250113	171700	808757220	19820	19820	19820	19820	0
155	20250113	171600	808757220	19820	19820	19820	19820	0
156	20250113	171500	808757220	19820	19820	19820	19820	0
157	20250113	171400	808757220	19820	19820	19820	19820	0
158	20250113	171300	808757220	19820	19820	19820	19820	0
159	20250113	171200	808757220	19820	19820	19820	19820	0
160	20250113	171100	808757220	19820	19820	19820	19820	0
161	20250113	171000	808757220	19820	19820	19820	19820	0
162	20250113	170900	808757220	19820	19820	19820	19820	0
163	20250113	170800	808757220	19820	19820	19820	19820	0
164	20250113	170700	808757220	19820	19820	19820	19820	0
165	20250113	170600	808757220	19820	19820	19820	19820	0
166	20250113	170500	808757220	19820	19820	19820	19820	0
167	20250113	170400	808757220	19820	19820	19820	19820	0
168	20250113	170300	808757220	19820	19820	19820	19820	0
169	20250113	170200	808757220	19820	19820	19820	19820	0
170	20250113	170100	808757220	19820	19820	19820	19820	0
171	20250113	170000	808757220	19820	19820	19820	19820	0
172	20250113	165900	808757220	19820	19820	19820	19820	0
173	20250113	165800	808757220	19820	19820	19820	19820	0
174	20250113	165700	808757220	19820	19820	19820	19820	0
175	20250113	165600	808757220	19820	19820	19820	19820	0
176	20250113	165500	808757220	19820	19820	19820	19820	0
177	20250113	165400	808757220	19820	19820	19820	19820	0
178	20250113	165300	808757220	19820	19820	19820	19820	0
179	20250113	165200	808757220	19820	19820	19820	19820	0
180	20250113	165100	808757220	19820	19820	19820	19820	0
181	20250113	165000	808757220	19820	19820	19820	19820	0
182	20250113	164900	808757220	19820	19820	19820	19820	464
183	20250113	164800	808757220	19820	19820	19820	19820	0
184	20250113	164700	808757220	19820	19820	19820	19820	0
185	20250113	164600	808757220	19820	19820	19820	19820	0
186	20250113	164500	808757220	19820	19820	19820	19820	0
187	20250113	164400	808757220	19820	19820	19820	19820	0
188	20250113	164300	808757220	19820	19820	19820	19820	0
189	20250113	164200	808757220	19820	19820	19820	19820	0
190	20250113	164100	808757220	19820	19820	19820	19820	0
191	20250113	164000	808757220	19820	19820	19820	19820	0
192	20250113	163900	808757220	19820	19820	19820	19820	0
193	20250113	163800	808757220	19820	19820	19820	19820	0
194	20250113	163700	808757220	19820	19820	19820	19820	0
195	20250113	163600	808757220	19820	19820	19820	19820	0
196	20250113	163500	808757220	19820	19820	19820	19820	0
197	20250113	163400	808757220	19820	19820	19820	19820	0
198	20250113	163300	808757220	19820	19820	19820	19820	0
199	20250113	163200	808757220	19820	19820	19820	19820	0
200	20250113	163100	808757220	19820	19820	19820	19820	0
201	20250113	163000	808757220	19820	19820	19820	19820	0
202	20250113	162900	808757220	19820	19820	19820	19820	0
203	20250113	162800	808757220	19820	19820	19820	19820	0
204	20250113	162700	808757220	19820	19820	19820	19820	0
205	20250113	162600	808757220	19820	19820	19820	19820	0
206	20250113	162500	808757220	19820	19820	19820	19820	0
207	20250113	162400	808757220	19820	19820	19820	19820	0
208	20250113	162300	808757220	19820	19820	19820	19820	0
209	20250113	162200	808757220	19820	19820	19820	19820	0
210	20250113	162100	808757220	19820	19820	19820	19820	0
211	20250113	162000	808757220	19820	19820	19820	19820	0
212	20250113	161900	808757220	19820	19820	19820	19820	464
213	20250113	161800	808757220	19820	19820	19820	19820	0
214	20250113	161700	808757220	19820	19820	19820	19820	0
215	20250113	161600	808757220	19820	19820	19820	19820	0
216	20250113	161500	808757220	19820	19820	19820	19820	0
217	20250113	161400	808757220	19820	19820	19820	19820	0
218	20250113	161300	808757220	19820	19820	19820	19820	0
219	20250113	161200	808757220	19820	19820	19820	19820	0
220	20250113	161100	808757220	19820	19820	19820	19820	0
221	20250113	161000	808757220	19820	19820	19820	19820	0
222	20250113	160900	808757220	19820	19820	19820	19820	0
223	20250113	160800	808757220	19820	19820	19820	19820	0
224	20250113	160700	808757220	19820	19820	19820	19820	0
225	20250113	160600	808757220	19820	19820	19820	19820	0
226	20250113	160500	808757220	19820	19820	19820	19820	0
227	20250113	160400	808757220	19820	19820	19820	19820	0
228	20250113	160300	808757220	19820	19820	19820	19820	0
229	20250113	160200	808757220	19820	19820	19820	19820	0
230	20250113	160100	808757220	19820	19820	19820	19820	0
231	20250113	160000	808757220	19820	19820	19820	19820	0
232	20250113	155900	808757220	19820	19820	19820	19820	0
233	20250113	155800	808757220	19820	19820	19820	19820	0
234	20250113	155700	808757220	19820	19820	19820	19820	0
235	20250113	155600	808757220	19820	19820	19820	19820	0
236	20250113	155500	808757220	19820	19820	19820	19820	0
237	20250113	155400	808757220	19820	19820	19820	19820	0
238	20250113	155300	808757220	19820	19820	19820	19820	0
239	20250113	155200	808757220	19820	19820	19820	19820	0
240	20250113	155100	808757220	19820	19820	19820	19820	0
241	20250113	155000	808757220	19820	19820	19820	19820	0
242	20250113	154900	808757220	19820	19820	19820	19820	464
243	20250113	154800	808757220	19820	19820	19820	19820	0
244	20250113	154700	808757220	19820	19820	19820	19820	0
245	20250113	154600	808757220	19820	19820	19820	19820	0
246	20250113	154500	808757220	19820	19820	19820	19820	0
247	20250113	154400	808757220	19820	19820	19820	19820	0
248	20250113	154300	808757220	19820	19820	19820	19820	0
249	20250113	154200	808757220	19820	19820	19820	19820	0
250	20250113	154100	808757220	19820	19820	19820	19820	0
251	20250113	154000	808757220	19820	19820	19820	19820	0
252	20250113	153900	808757220	19820	19820	19820	19820	0
253	20250113	153800	808757220	19820	19820	19820	19820	0
254	20250113	153700	808757220	19820	19820	19820	19820	0
255	20250113	153600	808757220	19820	19820	19820	19820	0
256	20250113	153500	808757220	19820	19820	19820	19820	0
257	20250113	153400	808757220	19820	19820	19820	19820	0
258	20250113	153300	808757220	19820	19820	19820	19820	0
259	20250113	153200	808757220	19820	19820	19820	19820	0
260	20250113	153100	808757220	19820	19820	19820	19820	0
261	20250113	153000	808757220	19820	19820	19820	19820	464
262	20250113	152900	799560740	19830	19830	19830	19830	0
263	20250113	152800	799560740	19830	19830	19830	19830	0
264	20250113	152700	799560740	19830	19830	19830	19830	0
265	20250113	152600	799560740	19830	19830	19830	19830	0
266	20250113	152500	799560740	19830	19830	19830	19830	0
267	20250113	152400	799560740	19830	19830	19830	19830	0
268	20250113	152300	799560740	19830	19830	19830	19830	0
269	20250113	152200	799560740	19830	19830	19830	19830	0
270	20250113	152100	799560740	19830	19830	19830	19830	0
271	20250113	152000	799560740	19830	19830	19830	19830	0
272	20250113	151900	799560740	19830	19850	19850	19830	527
273	20250113	151800	789103670	19890	19880	19890	19880	30
274	20250113	151700	788507120	19880	19880	19880	19880	2
275	20250113	151600	788467360	19870	19860	19870	19860	5
276	20250113	151500	788368050	19850	19850	19850	19850	0
277	20250113	151400	788368050	19850	19850	19850	19850	3
278	20250113	151300	788308500	19850	19850	19850	19850	1
279	20250113	151200	788288650	19840	19850	19850	19840	11
280	20250113	151100	788070390	19840	19840	19840	19840	5
281	20250113	151000	787971190	19850	19850	19850	19850	57
282	20250113	150900	786839740	19860	19860	19860	19860	0
283	20250113	150800	786839740	19860	19870	19870	19860	105
284	20250113	150700	784753440	19860	19860	19860	19860	0
285	20250113	150600	784753440	19860	19860	19860	19860	2
286	20250113	150500	784713720	19860	19860	19860	19860	0
287	20250113	150400	784713720	19860	19860	19860	19860	29
288	20250113	150300	784137780	19880	19860	19880	19860	85
289	20250113	150200	782448080	19900	19900	19900	19900	0
290	20250113	150100	782448080	19900	19900	19900	19900	1
291	20250113	150000	782428180	19950	19950	19950	19950	0
292	20250113	145900	782428180	19950	19880	19950	19880	7
293	20250113	145800	782288820	19840	19840	19840	19840	1
294	20250113	145700	782268980	19840	19840	19840	19840	0
295	20250113	145600	782268980	19840	19840	19840	19840	0
296	20250113	145500	782268980	19840	19820	19840	19820	329
297	20250113	145400	775744230	19820	19820	19820	19820	0
298	20250113	145300	775744230	19820	19820	19820	19820	336
299	20250113	145200	769084710	19830	19830	19830	19830	0
300	20250113	145100	769084710	19830	19830	19830	19830	0
301	20250113	145000	769084710	19830	19830	19830	19830	0
302	20250113	144900	769084710	19830	19830	19830	19830	0
303	20250113	144800	769084710	19830	19830	19830	19830	0
304	20250113	144700	769084710	19830	19830	19830	19830	61
305	20250113	144600	767875080	19830	19830	19830	19830	0
306	20250113	144500	767875080	19830	19830	19830	19830	0
307	20250113	144400	767875080	19830	19830	19830	19830	24
308	20250113	144300	767399160	19820	19820	19820	19820	1
309	20250113	144200	767379340	19850	19850	19850	19850	1
310	20250113	144100	767359490	19860	19860	19860	19860	0
311	20250113	144000	767359490	19860	19860	19860	19860	0
312	20250113	143900	767359490	19860	19860	19860	19860	0
313	20250113	143800	767359490	19860	19860	19860	19860	1
314	20250113	143700	767339630	19860	19840	19860	19840	130
315	20250113	143600	764758560	19800	19800	19800	19800	0
316	20250113	143500	764758560	19800	19820	19820	19800	300
317	20250113	143400	758815530	19840	19840	19840	19840	0
318	20250113	143300	758815530	19840	19830	19840	19830	2
319	20250113	143200	758775860	19820	19830	19830	19820	101
320	20250113	143100	756773040	19820	19820	19820	19820	66
321	20250113	143000	755464920	19810	19810	19810	19810	0
322	20250113	142900	755464920	19810	19820	19820	19810	136
323	20250113	142800	752769590	19830	19830	19830	19830	50
324	20250113	142700	751778090	19830	19840	19840	19830	393
325	20250113	142600	743982310	19840	19860	19860	19840	114
326	20250113	142500	741719780	19850	19850	19850	19850	1
327	20250113	142400	741699930	19860	19860	19860	19860	1
328	20250113	142300	741680070	19860	19860	19860	19860	0
329	20250113	142200	741680070	19860	19860	19860	19860	0
330	20250113	142100	741680070	19860	19860	19860	19860	0
331	20250113	142000	741680070	19860	19860	19860	19860	1
332	20250113	141900	741660210	19860	19860	19860	19860	30
333	20250113	141800	741064410	19860	19860	19860	19860	0
334	20250113	141700	741064410	19860	19860	19860	19860	0
335	20250113	141600	741064410	19860	19860	19860	19860	0
336	20250113	141500	741064410	19860	19860	19860	19860	0
337	20250113	141400	741064410	19860	19860	19860	19860	0
338	20250113	141300	741064410	19860	19850	19860	19850	85
339	20250113	141200	739376320	19860	19860	19860	19860	106
340	20250113	141100	737271160	19860	19860	19860	19860	40
341	20250113	141000	736476760	19860	19860	19860	19860	0
342	20250113	140900	736476760	19860	19860	19860	19860	48
343	20250113	140800	735523480	19860	19880	19890	19860	107
344	20250113	140700	733395630	19860	19860	19860	19860	1
345	20250113	140600	733375770	19890	19890	19890	19890	0
346	20250113	140500	733375770	19890	19890	19890	19890	1
347	20250113	140400	733355880	19890	19890	19890	19890	1
348	20250113	140300	733335990	19880	19880	19880	19880	0
349	20250113	140200	733335990	19880	19890	19890	19880	3
350	20250113	140100	733276340	19880	19880	19880	19880	1
351	20250113	140000	733256460	19860	19860	19860	19860	0
352	20250113	135900	733256460	19860	19860	19860	19860	267
353	20250113	135800	727953840	19860	19860	19860	19860	0
354	20250113	135700	727953840	19860	19860	19860	19860	84
355	20250113	135600	726285600	19860	19860	19860	19860	0
356	20250113	135500	726285600	19860	19860	19860	19860	1
357	20250113	135400	726265740	19900	19900	19900	19900	0
358	20250113	135300	726265740	19900	19850	19900	19850	3
359	20250113	135200	726206090	19850	19850	19850	19850	0
360	20250113	135100	726206090	19850	19850	19850	19850	0
361	20250113	135000	726206090	19850	19850	19850	19850	2
362	20250113	134900	726166390	19870	19870	19870	19870	0
363	20250113	134800	726166390	19870	19870	19870	19870	0
364	20250113	134700	726166390	19870	19870	19870	19870	0
365	20250113	134600	726166390	19870	19840	19870	19840	201
366	20250113	134500	722172550	19840	19840	19840	19840	0
367	20250113	134400	722172550	19840	19840	19840	19840	35
368	20250113	134300	721478150	19840	19840	19840	19840	30
369	20250113	134200	720882950	19840	19840	19840	19840	0
370	20250113	134100	720882950	19840	19840	19840	19840	1
371	20250113	134000	720863110	19840	19840	19840	19840	0
372	20250113	133900	720863110	19840	19840	19840	19840	1
373	20250113	133800	720843270	19840	19840	19840	19840	0
374	20250113	133700	720843270	19840	19840	19840	19840	0
375	20250113	133600	720843270	19840	19840	19840	19840	1
376	20250113	133500	720823430	19880	19880	19880	19880	0
377	20250113	133400	720823430	19880	19910	19910	19880	318
378	20250113	133300	714496030	19900	19900	19900	19900	0
379	20250113	133200	714496030	19900	19900	19900	19900	0
380	20250113	133100	714496030	19900	19900	19900	19900	0
381	20250113	133000	714496030	19900	19900	19900	19900	26
382	20250113	132900	713978630	19880	19880	19880	19880	0
383	20250113	132800	713978630	19880	19840	19880	19840	10
384	20250113	132700	713779870	19880	19880	19880	19880	10
385	20250113	132600	713581070	19840	19840	19840	19840	115
386	20250113	132500	711299470	19810	19810	19810	19810	190
387	20250113	132400	707535570	19890	19890	19890	19890	31
388	20250113	132300	706918980	19800	19850	19850	19800	96
389	20250113	132200	705016810	19850	19850	19850	19850	0
390	20250113	132100	705016810	19850	19850	19850	19850	0
391	20250113	132000	705016810	19850	19850	19850	19850	0
392	20250113	131900	705016810	19850	19850	19850	19850	0
393	20250113	131800	705016810	19850	19850	19850	19850	0
394	20250113	131700	705016810	19850	19850	19850	19850	0
395	20250113	131600	705016810	19850	19850	19850	19850	50
396	20250113	131500	704024310	19850	19850	19850	19850	0
397	20250113	131400	704024310	19850	19850	19850	19850	6
398	20250113	131300	703905210	19900	19900	19900	19900	0
399	20250113	131200	703905210	19900	19900	19900	19900	0
400	20250113	131100	703905210	19900	19890	19900	19890	610
401	20250113	131000	691766510	19890	19840	19890	19840	64
402	20250113	130900	690496050	19840	19820	19840	19820	139
403	20250113	130800	687738310	19810	19810	19810	19810	420
404	20250113	130700	679418110	19810	19810	19810	19810	0
405	20250113	130600	679418110	19810	19800	19810	19800	202
406	20250113	130500	675416510	19800	19800	19800	19800	0
407	20250113	130400	675416510	19800	19800	19800	19800	0
408	20250113	130300	675416510	19800	19800	19800	19800	1
409	20250113	130200	675396710	19800	19800	19800	19800	55
410	20250113	130100	674307710	19800	19800	19800	19800	0
411	20250113	130000	674307710	19800	19800	19800	19800	0
412	20250113	125900	674307710	19800	19800	19800	19800	3
413	20250113	125800	674248310	19800	19800	19800	19800	1
414	20250113	125700	674228510	19800	19800	19800	19800	0
415	20250113	125600	674228510	19800	19800	19800	19800	0
416	20250113	125500	674228510	19800	19800	19800	19800	0
417	20250113	125400	674228510	19800	19810	19810	19800	146
418	20250113	125300	671337700	19800	19800	19800	19800	1
419	20250113	125200	671317900	19800	19800	19800	19800	0
420	20250113	125100	671317900	19800	19800	19800	19800	0
421	20250113	125000	671317900	19800	19800	19800	19800	0
422	20250113	124900	671317900	19800	19800	19800	19800	0
423	20250113	124800	671317900	19800	19800	19800	19800	0
424	20250113	124700	671317900	19800	19800	19800	19800	0
425	20250113	124600	671317900	19800	19810	19810	19800	113
426	20250113	124500	669079380	19810	19810	19810	19810	2
427	20250113	124400	669039760	19810	19810	19810	19810	0
428	20250113	124300	669039760	19810	19810	19810	19810	0
429	20250113	124200	669039760	19810	19810	19810	19810	0
430	20250113	124100	669039760	19810	19800	19810	19800	48
431	20250113	124000	668089180	19800	19800	19800	19800	0
432	20250113	123900	668089180	19800	19800	19800	19800	29
433	20250113	123800	667514980	19800	19800	19800	19800	0
434	20250113	123700	667514980	19800	19800	19800	19800	21
435	20250113	123600	667099180	19760	19790	19790	19760	150
436	20250113	123500	664134810	19800	19800	19800	19800	1
437	20250113	123400	664115010	19810	19810	19810	19810	0
438	20250113	123300	664115010	19810	19810	19810	19810	2
439	20250113	123200	664075390	19810	19790	19810	19790	100
440	20250113	123100	662094980	19760	19760	19760	19760	0
441	20250113	123000	662094980	19760	19760	19760	19760	0
442	20250113	122900	662094980	19760	19760	19760	19760	0
443	20250113	122800	662094980	19760	19760	19760	19760	0
444	20250113	122700	662094980	19760	19760	19760	19760	6
445	20250113	122600	661976420	19760	19760	19760	19760	0
446	20250113	122500	661976420	19760	19760	19760	19760	0
447	20250113	122400	661976420	19760	19760	19760	19760	0
448	20250113	122300	661976420	19760	19760	19760	19760	0
449	20250113	122200	661976420	19760	19780	19780	19760	116
450	20250113	122100	659684110	19790	19790	19790	19790	150
451	20250113	122000	656715610	19790	19790	19790	19790	0
452	20250113	121900	656715610	19790	19790	19790	19790	10
453	20250113	121800	656517710	19790	19790	19790	19790	0
454	20250113	121700	656517710	19790	19790	19790	19790	4
455	20250113	121600	656438550	19790	19790	19790	19790	2
456	20250113	121500	656398970	19790	19790	19790	19790	0
457	20250113	121400	656398970	19790	19790	19790	19790	15
458	20250113	121300	656102120	19780	19780	19780	19780	1
459	20250113	121200	656082340	19750	19750	19750	19750	200
460	20250113	121100	652132340	19760	19760	19760	19760	0
461	20250113	121000	652132340	19760	19760	19760	19760	297
462	20250113	120900	646263620	19770	19770	19770	19770	14
463	20250113	120800	645986840	19780	19780	19780	19780	102
464	20250113	120700	643969280	19770	19770	19770	19770	0
465	20250113	120600	643969280	19770	19770	19770	19770	0
466	20250113	120500	643969280	19770	19770	19770	19770	24
467	20250113	120400	643494800	19770	19770	19770	19770	22
468	20250113	120300	643059860	19840	19840	19840	19840	0
469	20250113	120200	643059860	19840	19750	19840	19750	3
470	20250113	120100	643000430	19830	19830	19830	19830	22
471	20250113	120000	642564170	19830	19820	19830	19820	100
472	20250113	115900	640581390	19820	19790	19820	19790	100
473	20250113	115800	638600670	19750	19750	19750	19750	0
474	20250113	115700	638600670	19750	19750	19750	19750	0
475	20250113	115600	638600670	19750	19750	19750	19750	10
476	20250113	115500	638403170	19750	19750	19750	19750	1
477	20250113	115400	638383420	19790	19790	19790	19790	1
478	20250113	115300	638363630	19800	19800	19800	19800	0
479	20250113	115200	638363630	19800	19800	19800	19800	0
480	20250113	115100	638363630	19800	19800	19800	19800	0
481	20250113	115000	638363630	19800	19800	19800	19800	0
482	20250113	114900	638363630	19800	19800	19800	19800	0
483	20250113	114800	638363630	19800	19800	19800	19800	0
484	20250113	114700	638363630	19800	19800	19800	19800	13
485	20250113	114600	638106230	19800	19790	19800	19790	100
486	20250113	114500	636126530	19800	19800	19800	19800	0
487	20250113	114400	636126530	19800	19800	19800	19800	0
488	20250113	114300	636126530	19800	19800	19800	19800	0
489	20250113	114200	636126530	19800	19800	19800	19800	0
490	20250113	114100	636126530	19800	19800	19800	19800	100
491	20250113	114000	634146530	19800	19780	19800	19780	132
492	20250113	113900	631533600	19710	19710	19710	19710	0
493	20250113	113800	631533600	19710	19710	19710	19710	1
494	20250113	113700	631513890	19700	19700	19700	19700	0
495	20250113	113600	631513890	19700	19700	19700	19700	0
496	20250113	113500	631513890	19700	19700	19700	19700	0
497	20250113	113400	631513890	19700	19700	19700	19700	64
498	20250113	113300	630253090	19700	19700	19700	19700	71
499	20250113	113200	628854390	19760	19760	19760	19760	0
500	20250113	113100	628854390	19760	19750	19760	19750	5
501	20250113	113000	628755630	19750	19710	19750	19700	105
502	20250113	112900	626684130	19710	19710	19710	19710	11
503	20250113	112800	626467320	19710	19710	19710	19710	59
504	20250113	112700	625304430	19720	19720	19720	19720	0
505	20250113	112600	625304430	19720	19730	19730	19720	4200
506	20250113	112500	542479910	19810	19810	19810	19810	0
507	20250113	112400	542479910	19810	19810	19810	19810	50
508	20250113	112300	541489410	19800	19720	19800	19720	448
509	20250113	112200	532622650	19760	19760	19760	19760	50
510	20250113	112100	531634650	19730	19710	19740	19710	333
511	20250113	112000	525066070	19710	19660	19720	19650	287
512	20250113	111900	519423860	19650	19670	19670	19650	291
513	20250113	111800	513704010	19650	19660	19710	19650	476
514	20250113	111700	504328950	19650	19710	19710	19650	408
515	20250113	111600	496304220	19710	19730	19780	19670	1372
516	20250113	111500	469247850	19720	19720	19720	19720	0
517	20250113	111400	469247850	19720	19740	19740	19720	190
518	20250113	111300	465500980	19730	19730	19730	19720	1490
519	20250113	111200	436113960	19720	19750	19750	19720	573
520	20250113	111100	424805500	19750	19750	19750	19750	0
521	20250113	111000	424805500	19750	19750	19750	19750	30
522	20250113	110900	424213000	19790	19790	19790	19790	0
523	20250113	110800	424213000	19790	19760	19790	19750	535
524	20250113	110700	413643190	19760	19770	19770	19760	20
525	20250113	110600	413247960	19790	19790	19790	19790	0
526	20250113	110500	413247960	19790	19790	19790	19790	4
527	20250113	110400	413168800	19790	19800	19800	19770	10
528	20250113	110300	412970950	19740	19740	19740	19740	2
529	20250113	110200	412931470	19790	19790	19790	19790	71
530	20250113	110100	411526380	19780	19710	19780	19710	497
531	20250113	110000	401704090	19750	19740	19750	19700	868
532	20250113	105900	384580540	19710	19720	19720	19710	307
533	20250113	105800	378526650	19720	19780	19790	19720	319
534	20250113	105700	372228510	19800	19800	19800	19800	0
535	20250113	105600	372228510	19800	19800	19810	19800	35
536	20250113	105500	371535360	19810	19800	19810	19750	326
537	20250113	105400	365095550	19810	19820	19820	19770	733
538	20250113	105300	350581000	19820	19820	19820	19820	80
539	20250113	105200	348995400	19810	19820	19820	19810	13
540	20250113	105100	348737750	19830	19810	19830	19810	1012
541	20250113	105000	328689810	19810	19830	19830	19810	513
542	20250113	104900	318526110	19830	19830	19830	19830	0
543	20250113	104800	318526110	19830	19820	19830	19820	294
544	20250113	104700	312697550	19830	19830	19830	19830	40
545	20250113	104600	311904350	19830	19840	19840	19830	50
546	20250113	104500	310912740	19850	19850	19850	19850	99
547	20250113	104400	308947590	19850	19860	19860	19850	4
548	20250113	104300	308868180	19850	19850	19850	19850	0
549	20250113	104200	308868180	19850	19850	19850	19850	0
550	20250113	104100	308868180	19850	19880	19880	19850	466
551	20250113	104000	299613720	19890	19920	19920	19890	21
552	20250113	103900	299195730	19930	19920	19930	19890	2298
553	20250113	103800	253461180	19930	19950	19950	19930	92
554	20250113	103700	251626680	19960	19960	19960	19960	1
555	20250113	103600	251606720	19950	19980	19980	19950	522
556	20250113	103500	241187660	19980	20000	20000	19980	837
557	20250113	103400	224456100	20000	20000	20000	20000	5
558	20250113	103300	224356100	20000	20000	20000	20000	200
559	20250113	103200	220356100	20050	20000	20050	20000	2
560	20250113	103100	220316050	20100	20100	20100	20100	0
561	20250113	103000	220316050	20100	20100	20100	20100	0
562	20250113	102900	220316050	20100	20100	20100	20100	0
563	20250113	102800	220316050	20100	20100	20100	20100	0
564	20250113	102700	220316050	20100	20100	20100	20100	0
565	20250113	102600	220316050	20100	20000	20100	20000	8
566	20250113	102500	220155850	20100	20050	20100	20050	45
567	20250113	102400	219253550	20150	20150	20150	20150	0
568	20250113	102300	219253550	20150	20150	20150	20150	0
569	20250113	102200	219253550	20150	20150	20150	20150	0
570	20250113	102100	219253550	20150	20100	20150	20100	20
571	20250113	102000	218851050	20100	20050	20100	20050	411
572	20250113	101900	210608050	20100	20100	20100	20100	12
573	20250113	101800	210366850	20100	20100	20100	20100	0
574	20250113	101700	210366850	20100	20100	20100	20100	41
575	20250113	101600	209542750	20100	20100	20100	20100	11
576	20250113	101500	209321650	20100	20100	20100	20100	0
577	20250113	101400	209321650	20100	20100	20100	20100	1
578	20250113	101300	209301550	20150	20150	20150	20150	10
579	20250113	101200	209100050	20150	20150	20150	20150	1
580	20250113	101100	209079900	20100	20100	20100	20100	1
581	20250113	101000	209059800	20100	20100	20100	20100	0
582	20250113	100900	209059800	20100	20100	20100	20100	122
583	20250113	100800	206607600	20100	20100	20100	20100	92
584	20250113	100700	204758400	20050	20050	20050	20050	0
585	20250113	100600	204758400	20050	20050	20050	20050	0
586	20250113	100500	204758400	20050	20050	20050	20050	5
587	20250113	100400	204658150	20050	20050	20050	20050	0
588	20250113	100300	204658150	20050	20000	20050	20000	40
589	20250113	100200	203856200	20050	20050	20100	20050	433
590	20250113	100100	195174500	20050	20050	20050	20050	29
591	20250113	100000	194593050	20050	20050	20050	20050	488
592	20250113	095900	184808650	20050	20050	20050	20050	0
593	20250113	095800	184808650	20050	20050	20050	20050	25
594	20250113	095700	184307400	20050	20000	20050	20000	43
595	20250113	095600	183447250	20000	20000	20000	20000	678
596	20250113	095500	169887250	20000	20000	20000	20000	500
597	20250113	095400	159887250	20000	20000	20000	20000	4
598	20250113	095300	159807250	20050	20050	20050	20050	0
599	20250113	095200	159807250	20050	20050	20050	20050	2
600	20250113	095100	159767150	20050	19990	20050	19980	2063
601	20250113	095000	118528340	20050	20050	20050	20050	2
602	20250113	094900	118488240	20050	20100	20100	20050	2
603	20250113	094800	118448090	20100	20050	20100	20000	53
604	20250113	094700	117383840	20000	20000	20000	20000	505
605	20250113	094600	107283840	20000	20000	20000	20000	29
606	20250113	094500	106703840	20000	20000	20000	20000	0
607	20250113	094400	106703840	20000	20000	20000	20000	12
608	20250113	094300	106463840	20000	20100	20100	20000	2
609	20250113	094200	106423740	20000	20000	20050	20000	300
610	20250113	094100	100412490	20000	20000	20000	19990	89
611	20250113	094000	98633140	20000	20000	20000	19990	222
612	20250113	093900	94193600	20000	20000	20000	20000	0
613	20250113	093800	94193600	20000	20000	20000	20000	51
614	20250113	093700	93173600	20000	20050	20050	20000	526
615	20250113	093600	82637300	20050	20050	20050	20050	0
616	20250113	093500	82637300	20050	20100	20100	20050	44
617	20250113	093400	81753300	20100	20100	20100	20100	10
618	20250113	093300	81552300	20100	20100	20100	20100	0
619	20250113	093200	81552300	20100	20100	20100	20100	0
620	20250113	093100	81552300	20100	20100	20100	20100	0
621	20250113	093000	81552300	20100	20100	20100	20100	0
622	20250113	092900	81552300	20100	20100	20100	20100	4
623	20250113	092800	81471900	20100	20100	20100	20100	1
624	20250113	092700	81451800	20100	20100	20100	20100	55
625	20250113	092600	80346300	20100	20100	20100	20100	0
626	20250113	092500	80346300	20100	20150	20150	20100	251
627	20250113	092400	75291200	20150	20150	20150	20150	1
628	20250113	092300	75271050	20200	20200	20200	20200	0
629	20250113	092200	75271050	20200	20200	20200	20200	0
630	20250113	092100	75271050	20200	20200	20200	20200	0
631	20250113	092000	75271050	20200	20200	20200	20200	0
632	20250113	091900	75271050	20200	20200	20200	20200	0
633	20250113	091800	75271050	20200	20200	20200	20200	0
634	20250113	091700	75271050	20200	20200	20200	20200	2
635	20250113	091600	75230650	20150	20150	20150	20150	0
636	20250113	091500	75230650	20150	20050	20150	20000	525
637	20250113	091400	64712400	20100	20200	20200	20050	280
638	20250113	091300	59084850	20200	20200	20200	20200	2
639	20250113	091200	59044450	20200	20200	20200	20200	0
640	20250113	091100	59044450	20200	20200	20200	20200	49
641	20250113	091000	58054650	20100	20100	20100	20100	287
642	20250113	090900	52285950	20100	20100	20100	20100	15
643	20250113	090800	51984450	20100	20100	20100	20100	33
644	20250113	090700	51321150	20100	20100	20100	20100	1
645	20250113	090600	51301050	20100	20150	20150	20100	163
646	20250113	090500	48022250	20150	20150	20150	20150	51
647	20250113	090400	46994600	20150	20200	20200	20150	274
648	20250113	090300	41460900	20200	20200	20200	20200	2
649	20250113	090200	41420500	20150	20150	20150	20150	1
650	20250113	090100	41400350	20250	20250	20250	20250	0
651	20250113	090000	41400350	20250	20250	20250	20000	2057