KissMeData/140610/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	202600	553118530	19180	19180	19180	19180	68
3	20250106	202500	553118530	19180	19180	19180	19180	0
4	20250106	202400	553118530	19180	19180	19180	19180	0
5	20250106	202300	553118530	19180	19180	19180	19180	0
6	20250106	202200	553118530	19180	19180	19180	19180	0
7	20250106	202100	553118530	19180	19180	19180	19180	0
8	20250106	202000	553118530	19180	19180	19180	19180	0
9	20250106	201900	553118530	19180	19180	19180	19180	0
10	20250106	201800	553118530	19180	19180	19180	19180	0
11	20250106	201700	553118530	19180	19180	19180	19180	0
12	20250106	201600	553118530	19180	19180	19180	19180	0
13	20250106	201500	553118530	19180	19180	19180	19180	0
14	20250106	201400	553118530	19180	19180	19180	19180	0
15	20250106	201300	553118530	19180	19180	19180	19180	0
16	20250106	201200	553118530	19180	19180	19180	19180	0
17	20250106	201100	553118530	19180	19180	19180	19180	0
18	20250106	201000	553118530	19180	19180	19180	19180	0
19	20250106	200900	553118530	19180	19180	19180	19180	0
20	20250106	200800	553118530	19180	19180	19180	19180	0
21	20250106	200700	553118530	19180	19180	19180	19180	0
22	20250106	200600	553118530	19180	19180	19180	19180	0
23	20250106	200500	553118530	19180	19180	19180	19180	0
24	20250106	200400	553118530	19180	19180	19180	19180	0
25	20250106	200300	553118530	19180	19180	19180	19180	0
26	20250106	200200	553118530	19180	19180	19180	19180	0
27	20250106	200100	553118530	19180	19180	19180	19180	0
28	20250106	200000	553118530	19180	19180	19180	19180	0
29	20250106	195900	553118530	19180	19180	19180	19180	0
30	20250106	195800	553118530	19180	19180	19180	19180	0
31	20250106	195700	553118530	19180	19180	19180	19180	0
32	20250106	195600	553118530	19180	19180	19180	19180	68
33	20250106	195500	553118530	19180	19180	19180	19180	0
34	20250106	195400	553118530	19180	19180	19180	19180	0
35	20250106	195300	553118530	19180	19180	19180	19180	0
36	20250106	195200	553118530	19180	19180	19180	19180	0
37	20250106	195100	553118530	19180	19180	19180	19180	0
38	20250106	195000	553118530	19180	19180	19180	19180	0
39	20250106	194900	553118530	19180	19180	19180	19180	0
40	20250106	194800	553118530	19180	19180	19180	19180	0
41	20250106	194700	553118530	19180	19180	19180	19180	0
42	20250106	194600	553118530	19180	19180	19180	19180	0
43	20250106	194500	553118530	19180	19180	19180	19180	0
44	20250106	194400	553118530	19180	19180	19180	19180	0
45	20250106	194300	553118530	19180	19180	19180	19180	0
46	20250106	194200	553118530	19180	19180	19180	19180	0
47	20250106	194100	553118530	19180	19180	19180	19180	0
48	20250106	194000	553118530	19180	19180	19180	19180	0
49	20250106	193900	553118530	19180	19180	19180	19180	0
50	20250106	193800	553118530	19180	19180	19180	19180	0
51	20250106	193700	553118530	19180	19180	19180	19180	0
52	20250106	193600	553118530	19180	19180	19180	19180	0
53	20250106	193500	553118530	19180	19180	19180	19180	0
54	20250106	193400	553118530	19180	19180	19180	19180	0
55	20250106	193300	553118530	19180	19180	19180	19180	0
56	20250106	193200	553118530	19180	19180	19180	19180	0
57	20250106	193100	553118530	19180	19180	19180	19180	0
58	20250106	193000	553118530	19180	19180	19180	19180	0
59	20250106	192900	553118530	19180	19180	19180	19180	0
60	20250106	192800	553118530	19180	19180	19180	19180	0
61	20250106	192700	553118530	19180	19180	19180	19180	0
62	20250106	192600	553118530	19180	19180	19180	19180	68
63	20250106	192500	553118530	19180	19180	19180	19180	0
64	20250106	192400	553118530	19180	19180	19180	19180	0
65	20250106	192300	553118530	19180	19180	19180	19180	0
66	20250106	192200	553118530	19180	19180	19180	19180	0
67	20250106	192100	553118530	19180	19180	19180	19180	0
68	20250106	192000	553118530	19180	19180	19180	19180	0
69	20250106	191900	553118530	19180	19180	19180	19180	0
70	20250106	191800	553118530	19180	19180	19180	19180	0
71	20250106	191700	553118530	19180	19180	19180	19180	0
72	20250106	191600	553118530	19180	19180	19180	19180	0
73	20250106	191500	553118530	19180	19180	19180	19180	0
74	20250106	191400	553118530	19180	19180	19180	19180	0
75	20250106	191300	553118530	19180	19180	19180	19180	0
76	20250106	191200	553118530	19180	19180	19180	19180	0
77	20250106	191100	553118530	19180	19180	19180	19180	0
78	20250106	191000	553118530	19180	19180	19180	19180	0
79	20250106	190900	553118530	19180	19180	19180	19180	0
80	20250106	190800	553118530	19180	19180	19180	19180	0
81	20250106	190700	553118530	19180	19180	19180	19180	0
82	20250106	190600	553118530	19180	19180	19180	19180	0
83	20250106	190500	553118530	19180	19180	19180	19180	0
84	20250106	190400	553118530	19180	19180	19180	19180	0
85	20250106	190300	553118530	19180	19180	19180	19180	0
86	20250106	190200	553118530	19180	19180	19180	19180	0
87	20250106	190100	553118530	19180	19180	19180	19180	0
88	20250106	190000	553118530	19180	19180	19180	19180	0
89	20250106	185900	553118530	19180	19180	19180	19180	0
90	20250106	185800	553118530	19180	19180	19180	19180	0
91	20250106	185700	553118530	19180	19180	19180	19180	0
92	20250106	185600	553118530	19180	19180	19180	19180	68
93	20250106	185500	553118530	19180	19180	19180	19180	0
94	20250106	185400	553118530	19180	19180	19180	19180	0
95	20250106	185300	553118530	19180	19180	19180	19180	0
96	20250106	185200	553118530	19180	19180	19180	19180	0
97	20250106	185100	553118530	19180	19180	19180	19180	0
98	20250106	185000	553118530	19180	19180	19180	19180	0
99	20250106	184900	553118530	19180	19180	19180	19180	0
100	20250106	184800	553118530	19180	19180	19180	19180	0
101	20250106	184700	553118530	19180	19180	19180	19180	0
102	20250106	184600	553118530	19180	19180	19180	19180	0
103	20250106	184500	553118530	19180	19180	19180	19180	0
104	20250106	184400	553118530	19180	19180	19180	19180	0
105	20250106	184300	553118530	19180	19180	19180	19180	0
106	20250106	184200	553118530	19180	19180	19180	19180	0
107	20250106	184100	553118530	19180	19180	19180	19180	0
108	20250106	184000	553118530	19180	19180	19180	19180	0
109	20250106	183900	553118530	19180	19180	19180	19180	0
110	20250106	183800	553118530	19180	19180	19180	19180	0
111	20250106	183700	553118530	19180	19180	19180	19180	0
112	20250106	183600	553118530	19180	19180	19180	19180	0
113	20250106	183500	553118530	19180	19180	19180	19180	0
114	20250106	183400	553118530	19180	19180	19180	19180	0
115	20250106	183300	553118530	19180	19180	19180	19180	0
116	20250106	183200	553118530	19180	19180	19180	19180	0
117	20250106	183100	553118530	19180	19180	19180	19180	0
118	20250106	183000	553118530	19180	19180	19180	19180	0
119	20250106	182900	553118530	19180	19180	19180	19180	0
120	20250106	182800	553118530	19180	19180	19180	19180	0
121	20250106	182700	553118530	19180	19180	19180	19180	0
122	20250106	182600	553118530	19180	19180	19180	19180	68
123	20250106	182500	553118530	19180	19180	19180	19180	0
124	20250106	182400	553118530	19180	19180	19180	19180	0
125	20250106	182300	553118530	19180	19180	19180	19180	0
126	20250106	182200	553118530	19180	19180	19180	19180	0
127	20250106	182100	553118530	19180	19180	19180	19180	0
128	20250106	182000	553118530	19180	19180	19180	19180	0
129	20250106	181900	553118530	19180	19180	19180	19180	0
130	20250106	181800	553118530	19180	19180	19180	19180	0
131	20250106	181700	553118530	19180	19180	19180	19180	0
132	20250106	181600	553118530	19180	19180	19180	19180	0
133	20250106	181500	553118530	19180	19180	19180	19180	0
134	20250106	181400	553118530	19180	19180	19180	19180	0
135	20250106	181300	553118530	19180	19180	19180	19180	0
136	20250106	181200	553118530	19180	19180	19180	19180	0
137	20250106	181100	553118530	19180	19180	19180	19180	0
138	20250106	181000	553118530	19180	19180	19180	19180	0
139	20250106	180900	553118530	19180	19180	19180	19180	0
140	20250106	180800	553118530	19180	19180	19180	19180	0
141	20250106	180700	553118530	19180	19180	19180	19180	0
142	20250106	180600	553118530	19180	19180	19180	19180	0
143	20250106	180500	553118530	19180	19180	19180	19180	0
144	20250106	180400	553118530	19180	19180	19180	19180	0
145	20250106	180300	553118530	19180	19180	19180	19180	0
146	20250106	180200	553118530	19180	19180	19180	19180	0
147	20250106	180100	553118530	19180	19180	19180	19180	0
148	20250106	180000	553118530	19180	19180	19180	19180	0
149	20250106	175900	553118530	19180	19180	19180	19180	0
150	20250106	175800	553118530	19180	19180	19180	19180	0
151	20250106	175700	553118530	19180	19180	19180	19180	0
152	20250106	175600	553118530	19180	19180	19180	19180	68
153	20250106	175500	553118530	19180	19180	19180	19180	0
154	20250106	175400	553118530	19180	19180	19180	19180	0
155	20250106	175300	553118530	19180	19180	19180	19180	0
156	20250106	175200	553118530	19180	19180	19180	19180	0
157	20250106	175100	553118530	19180	19180	19180	19180	0
158	20250106	175000	553118530	19180	19180	19180	19180	0
159	20250106	174900	553118530	19180	19180	19180	19180	0
160	20250106	174800	553118530	19180	19180	19180	19180	0
161	20250106	174700	553118530	19180	19180	19180	19180	0
162	20250106	174600	553118530	19180	19180	19180	19180	0
163	20250106	174500	553118530	19180	19180	19180	19180	0
164	20250106	174400	553118530	19180	19180	19180	19180	0
165	20250106	174300	553118530	19180	19180	19180	19180	0
166	20250106	174200	553118530	19180	19180	19180	19180	0
167	20250106	174100	553118530	19180	19180	19180	19180	0
168	20250106	174000	553118530	19180	19180	19180	19180	0
169	20250106	173900	553118530	19180	19180	19180	19180	0
170	20250106	173800	553118530	19180	19180	19180	19180	0
171	20250106	173700	553118530	19180	19180	19180	19180	0
172	20250106	173600	553118530	19180	19180	19180	19180	0
173	20250106	173500	553118530	19180	19180	19180	19180	0
174	20250106	173400	553118530	19180	19180	19180	19180	0
175	20250106	173300	553118530	19180	19180	19180	19180	0
176	20250106	173200	553118530	19180	19180	19180	19180	0
177	20250106	173100	553118530	19180	19180	19180	19180	0
178	20250106	173000	553118530	19180	19180	19180	19180	0
179	20250106	172900	553118530	19180	19180	19180	19180	0
180	20250106	172800	553118530	19180	19180	19180	19180	0
181	20250106	172700	553118530	19180	19180	19180	19180	0
182	20250106	172600	553118530	19180	19180	19180	19180	68
183	20250106	172500	553118530	19180	19180	19180	19180	0
184	20250106	172400	553118530	19180	19180	19180	19180	0
185	20250106	172300	553118530	19180	19180	19180	19180	0
186	20250106	172200	553118530	19180	19180	19180	19180	0
187	20250106	172100	553118530	19180	19180	19180	19180	0
188	20250106	172000	553118530	19180	19180	19180	19180	0
189	20250106	171900	553118530	19180	19180	19180	19180	0
190	20250106	171800	553118530	19180	19180	19180	19180	0
191	20250106	171700	553118530	19180	19180	19180	19180	0
192	20250106	171600	553118530	19180	19180	19180	19180	0
193	20250106	171500	553118530	19180	19180	19180	19180	0
194	20250106	171400	553118530	19180	19180	19180	19180	0
195	20250106	171300	553118530	19180	19180	19180	19180	0
196	20250106	171200	553118530	19180	19180	19180	19180	0
197	20250106	171100	553118530	19180	19180	19180	19180	0
198	20250106	171000	553118530	19180	19180	19180	19180	0
199	20250106	170900	553118530	19180	19180	19180	19180	0
200	20250106	170800	553118530	19180	19180	19180	19180	0
201	20250106	170700	553118530	19180	19180	19180	19180	0
202	20250106	170600	553118530	19180	19180	19180	19180	0
203	20250106	170500	553118530	19180	19180	19180	19180	0
204	20250106	170400	553118530	19180	19180	19180	19180	0
205	20250106	170300	553118530	19180	19180	19180	19180	0
206	20250106	170200	553118530	19180	19180	19180	19180	0
207	20250106	170100	553118530	19180	19180	19180	19180	0
208	20250106	170000	553118530	19180	19180	19180	19180	0
209	20250106	165900	553118530	19180	19180	19180	19180	0
210	20250106	165800	553118530	19180	19180	19180	19180	0
211	20250106	165700	553118530	19180	19180	19180	19180	0
212	20250106	165600	553118530	19180	19180	19180	19180	68
213	20250106	165500	553118530	19180	19180	19180	19180	0
214	20250106	165400	553118530	19180	19180	19180	19180	0
215	20250106	165300	553118530	19180	19180	19180	19180	0
216	20250106	165200	553118530	19180	19180	19180	19180	0
217	20250106	165100	553118530	19180	19180	19180	19180	0
218	20250106	165000	553118530	19180	19180	19180	19180	0
219	20250106	164900	553118530	19180	19180	19180	19180	0
220	20250106	164800	553118530	19180	19180	19180	19180	0
221	20250106	164700	553118530	19180	19180	19180	19180	0
222	20250106	164600	553118530	19180	19180	19180	19180	0
223	20250106	164500	553118530	19180	19180	19180	19180	0
224	20250106	164400	553118530	19180	19180	19180	19180	0
225	20250106	164300	553118530	19180	19180	19180	19180	0
226	20250106	164200	553118530	19180	19180	19180	19180	0
227	20250106	164100	553118530	19180	19180	19180	19180	0
228	20250106	164000	553118530	19180	19180	19180	19180	0
229	20250106	163900	553118530	19180	19180	19180	19180	0
230	20250106	163800	553118530	19180	19180	19180	19180	0
231	20250106	163700	553118530	19180	19180	19180	19180	0
232	20250106	163600	553118530	19180	19180	19180	19180	0
233	20250106	163500	553118530	19180	19180	19180	19180	0
234	20250106	163400	553118530	19180	19180	19180	19180	0
235	20250106	163300	553118530	19180	19180	19180	19180	0
236	20250106	163200	553118530	19180	19180	19180	19180	0
237	20250106	163100	553118530	19180	19180	19180	19180	0
238	20250106	163000	553118530	19180	19180	19180	19180	0
239	20250106	162900	553118530	19180	19180	19180	19180	0
240	20250106	162800	553118530	19180	19180	19180	19180	0
241	20250106	162700	553118530	19180	19180	19180	19180	0
242	20250106	162600	553118530	19180	19180	19180	19180	68
243	20250106	162500	553118530	19180	19180	19180	19180	0
244	20250106	162400	553118530	19180	19180	19180	19180	0
245	20250106	162300	553118530	19180	19180	19180	19180	0
246	20250106	162200	553118530	19180	19180	19180	19180	0
247	20250106	162100	553118530	19180	19180	19180	19180	0
248	20250106	162000	553118530	19180	19180	19180	19180	0
249	20250106	161900	553118530	19180	19180	19180	19180	0
250	20250106	161800	553118530	19180	19180	19180	19180	0
251	20250106	161700	553118530	19180	19180	19180	19180	0
252	20250106	161600	553118530	19180	19180	19180	19180	0
253	20250106	161500	553118530	19180	19180	19180	19180	0
254	20250106	161400	553118530	19180	19180	19180	19180	0
255	20250106	161300	553118530	19180	19180	19180	19180	0
256	20250106	161200	553118530	19180	19180	19180	19180	0
257	20250106	161100	553118530	19180	19180	19180	19180	0
258	20250106	161000	553118530	19180	19180	19180	19180	0
259	20250106	160900	553118530	19180	19180	19180	19180	0
260	20250106	160800	553118530	19180	19180	19180	19180	0
261	20250106	160700	553118530	19180	19180	19180	19180	0
262	20250106	160600	553118530	19180	19180	19180	19180	0
263	20250106	160500	553118530	19180	19180	19180	19180	0
264	20250106	160400	553118530	19180	19180	19180	19180	0
265	20250106	160300	553118530	19180	19180	19180	19180	0
266	20250106	160200	553118530	19180	19180	19180	19180	0
267	20250106	160100	553118530	19180	19180	19180	19180	0
268	20250106	160000	553118530	19180	19180	19180	19180	0
269	20250106	155900	553118530	19180	19180	19180	19180	0
270	20250106	155800	553118530	19180	19180	19180	19180	0
271	20250106	155700	553118530	19180	19180	19180	19180	0
272	20250106	155600	553118530	19180	19180	19180	19180	68
273	20250106	155500	553118530	19180	19180	19180	19180	0
274	20250106	155400	553118530	19180	19180	19180	19180	0
275	20250106	155300	553118530	19180	19180	19180	19180	0
276	20250106	155200	553118530	19180	19180	19180	19180	0
277	20250106	155100	553118530	19180	19180	19180	19180	0
278	20250106	155000	553118530	19180	19180	19180	19180	0
279	20250106	154900	553118530	19180	19180	19180	19180	0
280	20250106	154800	553118530	19180	19180	19180	19180	0
281	20250106	154700	553118530	19180	19180	19180	19180	0
282	20250106	154600	553118530	19180	19180	19180	19180	0
283	20250106	154500	553118530	19180	19180	19180	19180	0
284	20250106	154400	553118530	19180	19180	19180	19180	0
285	20250106	154300	553118530	19180	19180	19180	19180	0
286	20250106	154200	553118530	19180	19180	19180	19180	0
287	20250106	154100	553118530	19180	19180	19180	19180	0
288	20250106	154000	553118530	19180	19180	19180	19180	0
289	20250106	153900	553118530	19180	19180	19180	19180	0
290	20250106	153800	553118530	19180	19180	19180	19180	0
291	20250106	153700	553118530	19180	19180	19180	19180	0
292	20250106	153600	553118530	19180	19180	19180	19180	0
293	20250106	153500	553118530	19180	19180	19180	19180	0
294	20250106	153400	553118530	19180	19180	19180	19180	0
295	20250106	153300	553118530	19180	19180	19180	19180	0
296	20250106	153200	553118530	19180	19180	19180	19180	0
297	20250106	153100	553118530	19180	19180	19180	19180	0
298	20250106	153000	553118530	19180	19180	19180	19180	68
299	20250106	152900	551814290	19190	19190	19190	19190	0
300	20250106	152800	551814290	19190	19190	19190	19190	0
301	20250106	152700	551814290	19190	19190	19190	19190	0
302	20250106	152600	551814290	19190	19190	19190	19190	0
303	20250106	152500	551814290	19190	19190	19190	19190	0
304	20250106	152400	551814290	19190	19190	19190	19190	0
305	20250106	152300	551814290	19190	19190	19190	19190	0
306	20250106	152200	551814290	19190	19190	19190	19190	0
307	20250106	152100	551814290	19190	19190	19190	19190	0
308	20250106	152000	551814290	19190	19190	19190	19190	0
309	20250106	151900	551814290	19190	19170	19190	19170	223
310	20250106	151800	547537820	19190	19190	19190	19190	0
311	20250106	151700	547537820	19190	19190	19190	19190	0
312	20250106	151600	547537820	19190	19190	19190	19190	0
313	20250106	151500	547537820	19190	19190	19190	19190	0
314	20250106	151400	547537820	19190	19190	19190	19190	0
315	20250106	151300	547537820	19190	19190	19190	19190	0
316	20250106	151200	547537820	19190	19190	19190	19190	0
317	20250106	151100	547537820	19190	19190	19190	19190	6
318	20250106	151000	547422680	19190	19190	19190	19190	0
319	20250106	150900	547422680	19190	19190	19190	19190	0
320	20250106	150800	547422680	19190	19190	19190	19190	10
321	20250106	150700	547230780	19190	19110	19190	19110	9
322	20250106	150600	547058710	19110	19110	19110	19110	0
323	20250106	150500	547058710	19110	19110	19110	19110	42
324	20250106	150400	546256090	19190	19190	19190	19190	0
325	20250106	150300	546256090	19190	19190	19190	19190	0
326	20250106	150200	546256090	19190	19110	19190	19110	11
327	20250106	150100	546045800	19190	19190	19190	19190	0
328	20250106	150000	546045800	19190	19190	19190	19190	80
329	20250106	145900	544510600	19190	19190	19190	19190	0
330	20250106	145800	544510600	19190	19190	19190	19190	0
331	20250106	145700	544510600	19190	19190	19190	19190	0
332	20250106	145600	544510600	19190	19190	19190	19190	23
333	20250106	145500	544069230	19190	19190	19190	19190	30
334	20250106	145400	543493530	19100	19100	19100	19100	80
335	20250106	145300	541965530	19190	19190	19190	19190	50
336	20250106	145200	541006030	19190	19120	19190	19100	134
337	20250106	145100	538443760	19200	19200	19200	19200	0
338	20250106	145000	538443760	19200	19200	19200	19200	0
339	20250106	144900	538443760	19200	19200	19200	19200	0
340	20250106	144800	538443760	19200	19200	19200	19200	0
341	20250106	144700	538443760	19200	19200	19200	19200	0
342	20250106	144600	538443760	19200	19200	19200	19200	0
343	20250106	144500	538443760	19200	19200	19200	19200	0
344	20250106	144400	538443760	19200	19200	19200	19200	0
345	20250106	144300	538443760	19200	19200	19200	19200	0
346	20250106	144200	538443760	19200	19200	19200	19200	0
347	20250106	144100	538443760	19200	19200	19200	19200	0
348	20250106	144000	538443760	19200	19200	19200	19200	52
349	20250106	143900	537445360	19200	19200	19200	19200	0
350	20250106	143800	537445360	19200	19200	19200	19200	0
351	20250106	143700	537445360	19200	19200	19200	19200	0
352	20250106	143600	537445360	19200	19200	19200	19200	0
353	20250106	143500	537445360	19200	19200	19200	19200	44
354	20250106	143400	536600560	19200	19200	19200	19200	0
355	20250106	143300	536600560	19200	19200	19200	19200	0
356	20250106	143200	536600560	19200	19200	19200	19200	1
357	20250106	143100	536581360	19150	19150	19150	19150	34
358	20250106	143000	535930260	19150	19150	19150	19150	1
359	20250106	142900	535911110	19150	19150	19150	19150	0
360	20250106	142800	535911110	19150	19150	19150	19150	71
361	20250106	142700	534551460	19150	19150	19150	19150	331
362	20250106	142600	528212810	19150	19150	19150	19150	0
363	20250106	142500	528212810	19150	19150	19150	19150	1
364	20250106	142400	528193660	19150	19150	19150	19150	1
365	20250106	142300	528174510	19150	19150	19150	19150	0
366	20250106	142200	528174510	19150	19130	19150	19130	1758
367	20250106	142100	494520800	19130	19100	19130	19100	959
368	20250106	142000	476203870	19100	19100	19100	19100	0
369	20250106	141900	476203870	19100	19100	19100	19100	0
370	20250106	141800	476203870	19100	19100	19100	19100	0
371	20250106	141700	476203870	19100	19100	19100	19100	0
372	20250106	141600	476203870	19100	19100	19100	19100	0
373	20250106	141500	476203870	19100	19100	19100	19100	0
374	20250106	141400	476203870	19100	19100	19100	19100	0
375	20250106	141300	476203870	19100	19100	19100	19100	0
376	20250106	141200	476203870	19100	19110	19110	19100	12
377	20250106	141100	475974630	19120	19120	19120	19120	0
378	20250106	141000	475974630	19120	19120	19120	19120	2
379	20250106	140900	475936390	19140	19140	19140	19140	0
380	20250106	140800	475936390	19140	19140	19140	19140	0
381	20250106	140700	475936390	19140	19140	19140	19140	0
382	20250106	140600	475936390	19140	19140	19140	19140	0
383	20250106	140500	475936390	19140	19140	19140	19140	0
384	20250106	140400	475936390	19140	19130	19140	19130	74
385	20250106	140300	474520050	19140	19140	19140	19140	0
386	20250106	140200	474520050	19140	19140	19140	19140	0
387	20250106	140100	474520050	19140	19140	19140	19140	0
388	20250106	140000	474520050	19140	19140	19140	19140	1
389	20250106	135900	474500910	19130	19140	19140	19130	9
390	20250106	135800	474328730	19120	19120	19120	19120	5
391	20250106	135700	474233130	19140	19140	19140	19140	0
392	20250106	135600	474233130	19140	19140	19140	19140	0
393	20250106	135500	474233130	19140	19140	19140	19140	12
394	20250106	135400	474003450	19140	19140	19140	19140	0
395	20250106	135300	474003450	19140	19140	19140	19140	0
396	20250106	135200	474003450	19140	19140	19140	19140	50
397	20250106	135100	473046450	19140	19140	19140	19140	0
398	20250106	135000	473046450	19140	19140	19140	19140	30
399	20250106	134900	472472250	19140	19140	19140	19140	0
400	20250106	134800	472472250	19140	19140	19140	19140	0
401	20250106	134700	472472250	19140	19140	19140	19140	0
402	20250106	134600	472472250	19140	19140	19140	19140	0
403	20250106	134500	472472250	19140	19140	19140	19140	0
404	20250106	134400	472472250	19140	19140	19140	19140	0
405	20250106	134300	472472250	19140	19140	19140	19140	0
406	20250106	134200	472472250	19140	19130	19140	19130	44
407	20250106	134100	471630290	19120	19120	19120	19120	0
408	20250106	134000	471630290	19120	19120	19120	19120	0
409	20250106	133900	471630290	19120	19120	19120	19120	147
410	20250106	133800	468819650	19110	19100	19110	19100	218
411	20250106	133700	464654870	19100	19100	19100	19100	0
412	20250106	133600	464654870	19100	19090	19100	19090	10
413	20250106	133500	464463920	19100	19100	19100	19100	0
414	20250106	133400	464463920	19100	19070	19100	19060	50
415	20250106	133300	463509950	19080	19080	19090	19080	7
416	20250106	133200	463376370	19080	19080	19080	19080	0
417	20250106	133100	463376370	19080	19080	19080	19080	0
418	20250106	133000	463376370	19080	19080	19080	19080	3
419	20250106	132900	463319130	19110	19110	19110	19110	0
420	20250106	132800	463319130	19110	19110	19110	19110	0
421	20250106	132700	463319130	19110	19110	19110	19110	0
422	20250106	132600	463319130	19110	19110	19110	19110	0
423	20250106	132500	463319130	19110	19110	19110	19110	0
424	20250106	132400	463319130	19110	19110	19110	19110	0
425	20250106	132300	463319130	19110	19110	19110	19110	0
426	20250106	132200	463319130	19110	19110	19110	19110	0
427	20250106	132100	463319130	19110	19110	19110	19110	0
428	20250106	132000	463319130	19110	19110	19110	19110	0
429	20250106	131900	463319130	19110	19110	19110	19110	0
430	20250106	131800	463319130	19110	19110	19110	19110	0
431	20250106	131700	463319130	19110	19090	19110	19060	11
432	20250106	131600	463109320	19110	19110	19110	19110	0
433	20250106	131500	463109320	19110	19110	19110	19110	0
434	20250106	131400	463109320	19110	19110	19110	19110	0
435	20250106	131300	463109320	19110	19110	19110	19110	1
436	20250106	131200	463090210	19090	19090	19090	19090	2
437	20250106	131100	463052030	19120	19120	19120	19120	0
438	20250106	131000	463052030	19120	19110	19120	19100	63
439	20250106	130900	461848670	19120	19120	19120	19120	0
440	20250106	130800	461848670	19120	19120	19120	19120	2
441	20250106	130700	461810430	19130	19130	19130	19130	0
442	20250106	130600	461810430	19130	19130	19130	19130	8
443	20250106	130500	461657390	19130	19130	19130	19130	0
444	20250106	130400	461657390	19130	19130	19130	19130	2
445	20250106	130300	461619130	19140	19140	19140	19140	0
446	20250106	130200	461619130	19140	19140	19140	19140	0
447	20250106	130100	461619130	19140	19140	19140	19140	0
448	20250106	130000	461619130	19140	19140	19140	19140	0
449	20250106	125900	461619130	19140	19140	19140	19140	0
450	20250106	125800	461619130	19140	19140	19140	19140	0
451	20250106	125700	461619130	19140	19140	19140	19140	0
452	20250106	125600	461619130	19140	19140	19140	19140	0
453	20250106	125500	461619130	19140	19140	19140	19140	0
454	20250106	125400	461619130	19140	19140	19140	19140	2
455	20250106	125300	461580850	19150	19150	19150	19150	0
456	20250106	125200	461580850	19150	19150	19150	19150	0
457	20250106	125100	461580850	19150	19150	19150	19150	0
458	20250106	125000	461580850	19150	19150	19150	19150	1
459	20250106	124900	461561700	19150	19150	19150	19150	0
460	20250106	124800	461561700	19150	19150	19150	19150	0
461	20250106	124700	461561700	19150	19150	19150	19150	0
462	20250106	124600	461561700	19150	19150	19150	19150	0
463	20250106	124500	461561700	19150	19150	19150	19150	0
464	20250106	124400	461561700	19150	19150	19150	19150	1
465	20250106	124300	461542550	19150	19140	19150	19140	4
466	20250106	124200	461465970	19150	19150	19150	19150	0
467	20250106	124100	461465970	19150	19150	19150	19150	0
468	20250106	124000	461465970	19150	19150	19150	19150	0
469	20250106	123900	461465970	19150	19150	19150	19150	0
470	20250106	123800	461465970	19150	19150	19150	19150	0
471	20250106	123700	461465970	19150	19150	19150	19150	0
472	20250106	123600	461465970	19150	19150	19150	19150	0
473	20250106	123500	461465970	19150	19150	19150	19150	0
474	20250106	123400	461465970	19150	19150	19150	19150	0
475	20250106	123300	461465970	19150	19150	19150	19150	0
476	20250106	123200	461465970	19150	19150	19150	19150	0
477	20250106	123100	461465970	19150	19150	19150	19150	0
478	20250106	123000	461465970	19150	19150	19150	19150	1
479	20250106	122900	461446820	19150	19150	19150	19150	0
480	20250106	122800	461446820	19150	19150	19150	19150	0
481	20250106	122700	461446820	19150	19150	19150	19150	0
482	20250106	122600	461446820	19150	19150	19150	19150	0
483	20250106	122500	461446820	19150	19150	19150	19150	0
484	20250106	122400	461446820	19150	19150	19150	19150	0
485	20250106	122300	461446820	19150	19150	19150	19150	1
486	20250106	122200	461427670	18850	18850	18850	18850	0
487	20250106	122100	461427670	18850	19000	19000	18850	300
488	20250106	122000	455752070	19150	19150	19150	19150	0
489	20250106	121900	455752070	19150	19150	19150	19150	0
490	20250106	121800	455752070	19150	19150	19150	19150	0
491	20250106	121700	455752070	19150	19150	19150	19150	0
492	20250106	121600	455752070	19150	19150	19150	19150	0
493	20250106	121500	455752070	19150	19150	19150	19150	0
494	20250106	121400	455752070	19150	19150	19150	19150	0
495	20250106	121300	455752070	19150	19150	19150	19150	0
496	20250106	121200	455752070	19150	19150	19150	19150	0
497	20250106	121100	455752070	19150	19150	19150	19150	1
498	20250106	121000	455732920	19150	19150	19150	19150	0
499	20250106	120900	455732920	19150	19150	19150	19150	0
500	20250106	120800	455732920	19150	19150	19150	19150	1
501	20250106	120700	455713770	19150	19150	19150	19150	0
502	20250106	120600	455713770	19150	19150	19150	19150	11
503	20250106	120500	455503120	19150	19150	19150	19150	0
504	20250106	120400	455503120	19150	19150	19150	19150	0
505	20250106	120300	455503120	19150	19150	19150	19150	0
506	20250106	120200	455503120	19150	19150	19150	19150	0
507	20250106	120100	455503120	19150	19150	19150	19150	0
508	20250106	120000	455503120	19150	19150	19150	19150	1
509	20250106	115900	455483970	19100	19000	19100	19000	92
510	20250106	115800	453730970	19000	19000	19000	19000	639
511	20250106	115700	441589970	19000	19000	19000	19000	0
512	20250106	115600	441589970	19000	19000	19000	19000	0
513	20250106	115500	441589970	19000	18990	19000	18990	19
514	20250106	115400	441229150	18940	18940	18940	18940	0
515	20250106	115300	441229150	18940	18940	18940	18940	0
516	20250106	115200	441229150	18940	18940	18940	18940	9
517	20250106	115100	441058690	18940	18940	18940	18940	78
518	20250106	115000	439581370	18940	18940	18940	18940	0
519	20250106	114900	439581370	18940	18940	18940	18940	0
520	20250106	114800	439581370	18940	18940	18940	18940	1
521	20250106	114700	439562430	18950	18950	18950	18950	0
522	20250106	114600	439562430	18950	18950	18950	18950	0
523	20250106	114500	439562430	18950	18950	18950	18950	0
524	20250106	114400	439562430	18950	18950	18950	18950	26
525	20250106	114300	439069730	18990	18990	18990	18990	0
526	20250106	114200	439069730	18990	18990	18990	18990	2
527	20250106	114100	439031750	18990	18990	18990	18990	0
528	20250106	114000	439031750	18990	18990	18990	18990	0
529	20250106	113900	439031750	18990	18990	18990	18990	0
530	20250106	113800	439031750	18990	18990	18990	18990	1
531	20250106	113700	439012760	18800	18950	18950	18800	2100
532	20250106	113600	399388340	19000	19000	19000	19000	0
533	20250106	113500	399388340	19000	19000	19000	19000	20
534	20250106	113400	399008340	19000	18990	19000	18990	66
535	20250106	113300	397754750	19000	19000	19000	19000	0
536	20250106	113200	397754750	19000	19000	19000	19000	0
537	20250106	113100	397754750	19000	19000	19000	19000	0
538	20250106	113000	397754750	19000	19000	19000	19000	0
539	20250106	112900	397754750	19000	19000	19000	19000	0
540	20250106	112800	397754750	19000	19000	19000	19000	0
541	20250106	112700	397754750	19000	19000	19000	19000	83
542	20250106	112600	396177750	19000	18990	19000	18990	2
543	20250106	112500	396139760	19000	19000	19000	19000	0
544	20250106	112400	396139760	19000	19000	19000	19000	0
545	20250106	112300	396139760	19000	19000	19000	19000	239
546	20250106	112200	391598760	19000	19000	19000	19000	50
547	20250106	112100	390648760	19150	19150	19150	19150	0
548	20250106	112000	390648760	19150	19150	19150	19150	0
549	20250106	111900	390648760	19150	19150	19150	19150	0
550	20250106	111800	390648760	19150	19150	19150	19150	5
551	20250106	111700	390553010	19010	19010	19010	19010	5
552	20250106	111600	390457960	19010	19150	19150	19010	8
553	20250106	111500	390305460	19000	19010	19010	19000	205
554	20250106	111400	386410410	19000	19020	19020	19000	320
555	20250106	111300	380330260	19100	19100	19100	19100	5
556	20250106	111200	380234760	19100	19200	19200	19100	37
557	20250106	111100	379525360	19200	19200	19200	19200	0
558	20250106	111000	379525360	19200	19200	19200	19200	81
559	20250106	110900	377970160	19200	19250	19260	19200	33
560	20250106	110800	377334910	19270	19270	19270	19270	0
561	20250106	110700	377334910	19270	19270	19270	19270	50
562	20250106	110600	376371410	19280	19280	19280	19280	0
563	20250106	110500	376371410	19280	19280	19280	19280	0
564	20250106	110400	376371410	19280	19280	19280	19280	0
565	20250106	110300	376371410	19280	19280	19280	19280	0
566	20250106	110200	376371410	19280	19280	19280	19280	98
567	20250106	110100	374481970	19280	19280	19280	19280	5
568	20250106	110000	374385570	19300	19300	19300	19300	0
569	20250106	105900	374385570	19300	19300	19300	19300	0
570	20250106	105800	374385570	19300	19300	19300	19300	1
571	20250106	105700	374366270	19000	19000	19000	19000	0
572	20250106	105600	374366270	19000	19000	19000	19000	5
573	20250106	105500	374271270	19210	19340	19340	19210	56
574	20250106	105400	373194730	19370	19370	19370	19370	0
575	20250106	105300	373194730	19370	19390	19390	19080	124
576	20250106	105200	370814080	19000	19080	19080	19000	2000
577	20250106	105100	332752300	19070	19070	19070	19070	0
578	20250106	105000	332752300	19070	19070	19070	19070	50
579	20250106	104900	331798800	19060	19060	19060	19060	0
580	20250106	104800	331798800	19060	19490	19490	19050	71
581	20250106	104700	330425860	19540	19540	19540	19540	1
582	20250106	104600	330406320	19030	19050	19050	19030	1000
583	20250106	104500	311366440	19620	19620	19620	19620	0
584	20250106	104400	311366440	19620	19620	19620	19050	18
585	20250106	104300	311013850	19040	19050	19050	19040	326
586	20250106	104200	304804810	19690	19690	19690	19690	33
587	20250106	104100	304155040	19690	19700	19750	19690	55
588	20250106	104000	303072000	19700	19350	19700	19350	713
589	20250106	103900	289161030	19350	19350	19350	19350	22
590	20250106	103800	288735330	19420	19420	19420	19420	0
591	20250106	103700	288735330	19420	19420	19420	19420	96
592	20250106	103600	286871010	19490	18920	19490	18920	51
593	20250106	103500	285905520	19510	19510	19510	19510	4
594	20250106	103400	285827480	19170	19650	19650	19170	223
595	20250106	103300	281504570	19750	19750	19750	19750	0
596	20250106	103200	281504570	19750	19750	19750	19750	189
597	20250106	103100	277771820	19790	19780	19800	19780	641
598	20250106	103000	265092220	19800	19870	19870	19760	36
599	20250106	102900	264380550	19800	18970	19800	18970	929
600	20250106	102800	246558390	18950	18880	18950	18880	272
601	20250106	102700	241411590	18800	18880	18880	18800	497
602	20250106	102600	232064790	18880	18770	18880	18770	1180
603	20250106	102500	209900640	18770	18770	18770	18770	0
604	20250106	102400	209900640	18770	18770	18770	18770	0
605	20250106	102300	209900640	18770	18770	18770	18770	1
606	20250106	102200	209881870	18770	18770	18770	18770	15
607	20250106	102100	209600320	18760	18760	18760	18760	10
608	20250106	102000	209412720	18770	18770	18770	18770	0
609	20250106	101900	209412720	18770	18770	18770	18770	34
610	20250106	101800	208774540	18770	18770	18770	18770	100
611	20250106	101700	206897540	18770	18760	18770	18760	445
612	20250106	101600	198546460	18400	18400	18400	18400	400
613	20250106	101500	191186460	18770	18770	18770	18770	1
614	20250106	101400	191167690	18400	18410	18410	18400	185
615	20250106	101300	187762840	18770	18770	18770	18770	16
616	20250106	101200	187462520	18770	18770	18770	18770	0
617	20250106	101100	187462520	18770	18770	18770	18770	0
618	20250106	101000	187462520	18770	18770	18770	18770	0
619	20250106	100900	187462520	18770	18770	18770	18770	0
620	20250106	100800	187462520	18770	18770	18770	18770	13
621	20250106	100700	187218510	18770	18330	18770	18300	276
622	20250106	100600	182154840	18780	18780	18780	18780	0
623	20250106	100500	182154840	18780	18780	18780	18280	352
624	20250106	100400	175719280	18750	18580	18750	18580	847
625	20250106	100300	159953100	18580	18230	18580	18230	191
626	20250106	100200	156467320	18600	18600	18600	18600	4
627	20250106	100100	156392920	18600	18600	18600	18600	20
628	20250106	100000	156020920	18600	18550	18600	18550	151
629	20250106	095900	153219780	18550	18540	18550	18540	16
630	20250106	095800	152923130	18500	18500	18500	18500	54
631	20250106	095700	151924130	18550	18500	18550	18500	123
632	20250106	095600	149646340	18500	18500	18500	18500	0
633	20250106	095500	149646340	18500	18460	18500	18460	666
634	20250106	095400	137331470	18450	18270	18450	18270	1015
635	20250106	095300	118735710	18260	18260	18260	18260	304
636	20250106	095200	113184670	18260	18240	18260	18240	67
637	20250106	095100	111962010	18210	18210	18210	18210	0
638	20250106	095000	111962010	18210	18250	18250	18210	464
639	20250106	094900	103508100	18260	18260	18260	18260	0
640	20250106	094800	103508100	18260	18260	18260	18260	2
641	20250106	094700	103471580	18260	18260	18260	18260	0
642	20250106	094600	103471580	18260	18250	18260	18250	13
643	20250106	094500	103234320	18250	18250	18250	18250	101
644	20250106	094400	101391070	18240	18240	18250	18240	119
645	20250106	094300	99220500	18240	18240	18240	18240	2
646	20250106	094200	99184020	18210	18210	18210	18210	411
647	20250106	094100	91699710	18250	18250	18250	18250	0
648	20250106	094000	91699710	18250	18250	18250	18250	0
649	20250106	093900	91699710	18250	18250	18250	18250	0
650	20250106	093800	91699710	18250	18230	18250	18230	589
651	20250106	093700	80953050	18240	18240	18240	18240	0
652	20250106	093600	80953050	18240	18240	18240	18240	0
653	20250106	093500	80953050	18240	18240	18240	18240	0
654	20250106	093400	80953050	18240	18240	18240	18240	0
655	20250106	093300	80953050	18240	18240	18240	18240	0
656	20250106	093200	80953050	18240	18240	18240	18240	10
657	20250106	093100	80770650	18250	18250	18250	18250	0
658	20250106	093000	80770650	18250	18250	18250	18250	0
659	20250106	092900	80770650	18250	18250	18250	18250	0
660	20250106	092800	80770650	18250	18250	18250	18250	0
661	20250106	092700	80770650	18250	18250	18250	18250	0
662	20250106	092600	80770650	18250	18250	18250	18250	10
663	20250106	092500	80588150	18250	18250	18250	18250	2
664	20250106	092400	80551650	18220	18220	18220	18220	0
665	20250106	092300	80551650	18220	18220	18220	18220	0
666	20250106	092200	80551650	18220	18250	18250	18220	59
667	20250106	092100	79476640	18250	18250	18250	18250	0
668	20250106	092000	79476640	18250	18250	18250	18250	0
669	20250106	091900	79476640	18250	18250	18250	18250	0
670	20250106	091800	79476640	18250	18250	18250	18250	0
671	20250106	091700	79476640	18250	18250	18250	18250	0
672	20250106	091600	79476640	18250	18250	18250	18250	0
673	20250106	091500	79476640	18250	18250	18250	18250	46
674	20250106	091400	78637140	18290	18290	18290	18290	0
675	20250106	091300	78637140	18290	18290	18290	18290	1
676	20250106	091200	78618850	18250	18250	18250	18250	0
677	20250106	091100	78618850	18250	18250	18250	18250	165
678	20250106	091000	75607600	18300	18300	18300	18300	0
679	20250106	090900	75607600	18300	18300	18300	18300	0
680	20250106	090800	75607600	18300	18300	18300	18300	0
681	20250106	090700	75607600	18300	18310	18310	18300	663
682	20250106	090600	63474320	18310	18320	18320	18310	1000
683	20250106	090500	45160940	18320	18590	18590	18320	452
684	20250106	090400	36872010	18600	18590	18600	18590	159
685	20250106	090300	33915110	18600	18600	18600	18600	20
686	20250106	090200	33543110	18600	18600	18600	18600	3
687	20250106	090100	33487310	18600	18310	18600	18310	693
688	20250106	090000	20635370	18310	18310	18310	18310	1127