KissMeData/290670/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	210700	537772820	19030	19030	19030	19030	493
3	20250114	210600	537772820	19030	19030	19030	19030	0
4	20250114	210500	537772820	19030	19030	19030	19030	0
5	20250114	210400	537772820	19030	19030	19030	19030	0
6	20250114	210300	537772820	19030	19030	19030	19030	0
7	20250114	210200	537772820	19030	19030	19030	19030	0
8	20250114	210100	537772820	19030	19030	19030	19030	0
9	20250114	210000	537772820	19030	19030	19030	19030	0
10	20250114	205900	537772820	19030	19030	19030	19030	0
11	20250114	205800	537772820	19030	19030	19030	19030	0
12	20250114	205700	537772820	19030	19030	19030	19030	0
13	20250114	205600	537772820	19030	19030	19030	19030	0
14	20250114	205500	537772820	19030	19030	19030	19030	0
15	20250114	205400	537772820	19030	19030	19030	19030	0
16	20250114	205300	537772820	19030	19030	19030	19030	0
17	20250114	205200	537772820	19030	19030	19030	19030	0
18	20250114	205100	537772820	19030	19030	19030	19030	0
19	20250114	205000	537772820	19030	19030	19030	19030	0
20	20250114	204900	537772820	19030	19030	19030	19030	0
21	20250114	204800	537772820	19030	19030	19030	19030	0
22	20250114	204700	537772820	19030	19030	19030	19030	0
23	20250114	204600	537772820	19030	19030	19030	19030	0
24	20250114	204500	537772820	19030	19030	19030	19030	0
25	20250114	204400	537772820	19030	19030	19030	19030	0
26	20250114	204300	537772820	19030	19030	19030	19030	0
27	20250114	204200	537772820	19030	19030	19030	19030	0
28	20250114	204100	537772820	19030	19030	19030	19030	0
29	20250114	204000	537772820	19030	19030	19030	19030	0
30	20250114	203900	537772820	19030	19030	19030	19030	0
31	20250114	203800	537772820	19030	19030	19030	19030	0
32	20250114	203700	537772820	19030	19030	19030	19030	493
33	20250114	203600	537772820	19030	19030	19030	19030	0
34	20250114	203500	537772820	19030	19030	19030	19030	0
35	20250114	203400	537772820	19030	19030	19030	19030	0
36	20250114	203300	537772820	19030	19030	19030	19030	0
37	20250114	203200	537772820	19030	19030	19030	19030	0
38	20250114	203100	537772820	19030	19030	19030	19030	0
39	20250114	203000	537772820	19030	19030	19030	19030	0
40	20250114	202900	537772820	19030	19030	19030	19030	0
41	20250114	202800	537772820	19030	19030	19030	19030	0
42	20250114	202700	537772820	19030	19030	19030	19030	0
43	20250114	202600	537772820	19030	19030	19030	19030	0
44	20250114	202500	537772820	19030	19030	19030	19030	0
45	20250114	202400	537772820	19030	19030	19030	19030	0
46	20250114	202300	537772820	19030	19030	19030	19030	0
47	20250114	202200	537772820	19030	19030	19030	19030	0
48	20250114	202100	537772820	19030	19030	19030	19030	0
49	20250114	202000	537772820	19030	19030	19030	19030	0
50	20250114	201900	537772820	19030	19030	19030	19030	0
51	20250114	201800	537772820	19030	19030	19030	19030	0
52	20250114	201700	537772820	19030	19030	19030	19030	0
53	20250114	201600	537772820	19030	19030	19030	19030	0
54	20250114	201500	537772820	19030	19030	19030	19030	0
55	20250114	201400	537772820	19030	19030	19030	19030	0
56	20250114	201300	537772820	19030	19030	19030	19030	0
57	20250114	201200	537772820	19030	19030	19030	19030	0
58	20250114	201100	537772820	19030	19030	19030	19030	0
59	20250114	201000	537772820	19030	19030	19030	19030	0
60	20250114	200900	537772820	19030	19030	19030	19030	0
61	20250114	200800	537772820	19030	19030	19030	19030	0
62	20250114	200700	537772820	19030	19030	19030	19030	493
63	20250114	200600	537772820	19030	19030	19030	19030	0
64	20250114	200500	537772820	19030	19030	19030	19030	0
65	20250114	200400	537772820	19030	19030	19030	19030	0
66	20250114	200300	537772820	19030	19030	19030	19030	0
67	20250114	200200	537772820	19030	19030	19030	19030	0
68	20250114	200100	537772820	19030	19030	19030	19030	0
69	20250114	200000	537772820	19030	19030	19030	19030	0
70	20250114	195900	537772820	19030	19030	19030	19030	0
71	20250114	195800	537772820	19030	19030	19030	19030	0
72	20250114	195700	537772820	19030	19030	19030	19030	0
73	20250114	195600	537772820	19030	19030	19030	19030	0
74	20250114	195500	537772820	19030	19030	19030	19030	0
75	20250114	195400	537772820	19030	19030	19030	19030	0
76	20250114	195300	537772820	19030	19030	19030	19030	0
77	20250114	195200	537772820	19030	19030	19030	19030	0
78	20250114	195100	537772820	19030	19030	19030	19030	0
79	20250114	195000	537772820	19030	19030	19030	19030	0
80	20250114	194900	537772820	19030	19030	19030	19030	0
81	20250114	194800	537772820	19030	19030	19030	19030	0
82	20250114	194700	537772820	19030	19030	19030	19030	0
83	20250114	194600	537772820	19030	19030	19030	19030	0
84	20250114	194500	537772820	19030	19030	19030	19030	0
85	20250114	194400	537772820	19030	19030	19030	19030	0
86	20250114	194300	537772820	19030	19030	19030	19030	0
87	20250114	194200	537772820	19030	19030	19030	19030	0
88	20250114	194100	537772820	19030	19030	19030	19030	0
89	20250114	194000	537772820	19030	19030	19030	19030	0
90	20250114	193900	537772820	19030	19030	19030	19030	0
91	20250114	193800	537772820	19030	19030	19030	19030	0
92	20250114	193700	537772820	19030	19030	19030	19030	493
93	20250114	193600	537772820	19030	19030	19030	19030	0
94	20250114	193500	537772820	19030	19030	19030	19030	0
95	20250114	193400	537772820	19030	19030	19030	19030	0
96	20250114	193300	537772820	19030	19030	19030	19030	0
97	20250114	193200	537772820	19030	19030	19030	19030	0
98	20250114	193100	537772820	19030	19030	19030	19030	0
99	20250114	193000	537772820	19030	19030	19030	19030	0
100	20250114	192900	537772820	19030	19030	19030	19030	0
101	20250114	192800	537772820	19030	19030	19030	19030	0
102	20250114	192700	537772820	19030	19030	19030	19030	0
103	20250114	192600	537772820	19030	19030	19030	19030	0
104	20250114	192500	537772820	19030	19030	19030	19030	0
105	20250114	192400	537772820	19030	19030	19030	19030	0
106	20250114	192300	537772820	19030	19030	19030	19030	0
107	20250114	192200	537772820	19030	19030	19030	19030	0
108	20250114	192100	537772820	19030	19030	19030	19030	0
109	20250114	192000	537772820	19030	19030	19030	19030	0
110	20250114	191900	537772820	19030	19030	19030	19030	0
111	20250114	191800	537772820	19030	19030	19030	19030	0
112	20250114	191700	537772820	19030	19030	19030	19030	0
113	20250114	191600	537772820	19030	19030	19030	19030	0
114	20250114	191500	537772820	19030	19030	19030	19030	0
115	20250114	191400	537772820	19030	19030	19030	19030	0
116	20250114	191300	537772820	19030	19030	19030	19030	0
117	20250114	191200	537772820	19030	19030	19030	19030	0
118	20250114	191100	537772820	19030	19030	19030	19030	0
119	20250114	191000	537772820	19030	19030	19030	19030	0
120	20250114	190900	537772820	19030	19030	19030	19030	0
121	20250114	190800	537772820	19030	19030	19030	19030	0
122	20250114	190700	537772820	19030	19030	19030	19030	493
123	20250114	190600	537772820	19030	19030	19030	19030	0
124	20250114	190500	537772820	19030	19030	19030	19030	0
125	20250114	190400	537772820	19030	19030	19030	19030	0
126	20250114	190300	537772820	19030	19030	19030	19030	0
127	20250114	190200	537772820	19030	19030	19030	19030	0
128	20250114	190100	537772820	19030	19030	19030	19030	0
129	20250114	190000	537772820	19030	19030	19030	19030	0
130	20250114	185900	537772820	19030	19030	19030	19030	0
131	20250114	185800	537772820	19030	19030	19030	19030	0
132	20250114	185700	537772820	19030	19030	19030	19030	0
133	20250114	185600	537772820	19030	19030	19030	19030	0
134	20250114	185500	537772820	19030	19030	19030	19030	0
135	20250114	185400	537772820	19030	19030	19030	19030	0
136	20250114	185300	537772820	19030	19030	19030	19030	0
137	20250114	185200	537772820	19030	19030	19030	19030	0
138	20250114	185100	537772820	19030	19030	19030	19030	0
139	20250114	185000	537772820	19030	19030	19030	19030	0
140	20250114	184900	537772820	19030	19030	19030	19030	0
141	20250114	184800	537772820	19030	19030	19030	19030	0
142	20250114	184700	537772820	19030	19030	19030	19030	0
143	20250114	184600	537772820	19030	19030	19030	19030	0
144	20250114	184500	537772820	19030	19030	19030	19030	0
145	20250114	184400	537772820	19030	19030	19030	19030	0
146	20250114	184300	537772820	19030	19030	19030	19030	0
147	20250114	184200	537772820	19030	19030	19030	19030	0
148	20250114	184100	537772820	19030	19030	19030	19030	0
149	20250114	184000	537772820	19030	19030	19030	19030	0
150	20250114	183900	537772820	19030	19030	19030	19030	0
151	20250114	183800	537772820	19030	19030	19030	19030	0
152	20250114	183700	537772820	19030	19030	19030	19030	493
153	20250114	183600	537772820	19030	19030	19030	19030	0
154	20250114	183500	537772820	19030	19030	19030	19030	0
155	20250114	183400	537772820	19030	19030	19030	19030	0
156	20250114	183300	537772820	19030	19030	19030	19030	0
157	20250114	183200	537772820	19030	19030	19030	19030	0
158	20250114	183100	537772820	19030	19030	19030	19030	0
159	20250114	183000	537772820	19030	19030	19030	19030	0
160	20250114	182900	537772820	19030	19030	19030	19030	0
161	20250114	182800	537772820	19030	19030	19030	19030	0
162	20250114	182700	537772820	19030	19030	19030	19030	0
163	20250114	182600	537772820	19030	19030	19030	19030	0
164	20250114	182500	537772820	19030	19030	19030	19030	0
165	20250114	182400	537772820	19030	19030	19030	19030	0
166	20250114	182300	537772820	19030	19030	19030	19030	0
167	20250114	182200	537772820	19030	19030	19030	19030	0
168	20250114	182100	537772820	19030	19030	19030	19030	0
169	20250114	182000	537772820	19030	19030	19030	19030	0
170	20250114	181900	537772820	19030	19030	19030	19030	0
171	20250114	181800	537772820	19030	19030	19030	19030	0
172	20250114	181700	537772820	19030	19030	19030	19030	0
173	20250114	181600	537772820	19030	19030	19030	19030	0
174	20250114	181500	537772820	19030	19030	19030	19030	0
175	20250114	181400	537772820	19030	19030	19030	19030	0
176	20250114	181300	537772820	19030	19030	19030	19030	0
177	20250114	181200	537772820	19030	19030	19030	19030	0
178	20250114	181100	537772820	19030	19030	19030	19030	0
179	20250114	181000	537772820	19030	19030	19030	19030	0
180	20250114	180900	537772820	19030	19030	19030	19030	0
181	20250114	180800	537772820	19030	19030	19030	19030	0
182	20250114	180700	537772820	19030	19030	19030	19030	493
183	20250114	180600	537772820	19030	19030	19030	19030	0
184	20250114	180500	537772820	19030	19030	19030	19030	0
185	20250114	180400	537772820	19030	19030	19030	19030	0
186	20250114	180300	537772820	19030	19030	19030	19030	0
187	20250114	180200	537772820	19030	19030	19030	19030	0
188	20250114	180100	537772820	19030	19030	19030	19030	0
189	20250114	180000	537772820	19030	19030	19030	19030	0
190	20250114	175900	537772820	19030	19030	19030	19030	0
191	20250114	175800	537772820	19030	19030	19030	19030	0
192	20250114	175700	537772820	19030	19030	19030	19030	0
193	20250114	175600	537772820	19030	19030	19030	19030	0
194	20250114	175500	537772820	19030	19030	19030	19030	0
195	20250114	175400	537772820	19030	19030	19030	19030	0
196	20250114	175300	537772820	19030	19030	19030	19030	0
197	20250114	175200	537772820	19030	19030	19030	19030	0
198	20250114	175100	537772820	19030	19030	19030	19030	0
199	20250114	175000	537772820	19030	19030	19030	19030	0
200	20250114	174900	537772820	19030	19030	19030	19030	0
201	20250114	174800	537772820	19030	19030	19030	19030	0
202	20250114	174700	537772820	19030	19030	19030	19030	0
203	20250114	174600	537772820	19030	19030	19030	19030	0
204	20250114	174500	537772820	19030	19030	19030	19030	0
205	20250114	174400	537772820	19030	19030	19030	19030	0
206	20250114	174300	537772820	19030	19030	19030	19030	0
207	20250114	174200	537772820	19030	19030	19030	19030	0
208	20250114	174100	537772820	19030	19030	19030	19030	0
209	20250114	174000	537772820	19030	19030	19030	19030	0
210	20250114	173900	537772820	19030	19030	19030	19030	0
211	20250114	173800	537772820	19030	19030	19030	19030	0
212	20250114	173700	537772820	19030	19030	19030	19030	493
213	20250114	173600	537772820	19030	19030	19030	19030	0
214	20250114	173500	537772820	19030	19030	19030	19030	0
215	20250114	173400	537772820	19030	19030	19030	19030	0
216	20250114	173300	537772820	19030	19030	19030	19030	0
217	20250114	173200	537772820	19030	19030	19030	19030	0
218	20250114	173100	537772820	19030	19030	19030	19030	0
219	20250114	173000	537772820	19030	19030	19030	19030	0
220	20250114	172900	537772820	19030	19030	19030	19030	0
221	20250114	172800	537772820	19030	19030	19030	19030	0
222	20250114	172700	537772820	19030	19030	19030	19030	0
223	20250114	172600	537772820	19030	19030	19030	19030	0
224	20250114	172500	537772820	19030	19030	19030	19030	0
225	20250114	172400	537772820	19030	19030	19030	19030	0
226	20250114	172300	537772820	19030	19030	19030	19030	0
227	20250114	172200	537772820	19030	19030	19030	19030	0
228	20250114	172100	537772820	19030	19030	19030	19030	0
229	20250114	172000	537772820	19030	19030	19030	19030	0
230	20250114	171900	537772820	19030	19030	19030	19030	0
231	20250114	171800	537772820	19030	19030	19030	19030	0
232	20250114	171700	537772820	19030	19030	19030	19030	0
233	20250114	171600	537772820	19030	19030	19030	19030	0
234	20250114	171500	537772820	19030	19030	19030	19030	0
235	20250114	171400	537772820	19030	19030	19030	19030	0
236	20250114	171300	537772820	19030	19030	19030	19030	0
237	20250114	171200	537772820	19030	19030	19030	19030	0
238	20250114	171100	537772820	19030	19030	19030	19030	0
239	20250114	171000	537772820	19030	19030	19030	19030	0
240	20250114	170900	537772820	19030	19030	19030	19030	0
241	20250114	170800	537772820	19030	19030	19030	19030	0
242	20250114	170700	537772820	19030	19030	19030	19030	493
243	20250114	170600	537772820	19030	19030	19030	19030	0
244	20250114	170500	537772820	19030	19030	19030	19030	0
245	20250114	170400	537772820	19030	19030	19030	19030	0
246	20250114	170300	537772820	19030	19030	19030	19030	0
247	20250114	170200	537772820	19030	19030	19030	19030	0
248	20250114	170100	537772820	19030	19030	19030	19030	0
249	20250114	170000	537772820	19030	19030	19030	19030	0
250	20250114	165900	537772820	19030	19030	19030	19030	0
251	20250114	165800	537772820	19030	19030	19030	19030	0
252	20250114	165700	537772820	19030	19030	19030	19030	0
253	20250114	165600	537772820	19030	19030	19030	19030	0
254	20250114	165500	537772820	19030	19030	19030	19030	0
255	20250114	165400	537772820	19030	19030	19030	19030	0
256	20250114	165300	537772820	19030	19030	19030	19030	0
257	20250114	165200	537772820	19030	19030	19030	19030	0
258	20250114	165100	537772820	19030	19030	19030	19030	0
259	20250114	165000	537772820	19030	19030	19030	19030	0
260	20250114	164900	537772820	19030	19030	19030	19030	0
261	20250114	164800	537772820	19030	19030	19030	19030	0
262	20250114	164700	537772820	19030	19030	19030	19030	0
263	20250114	164600	537772820	19030	19030	19030	19030	0
264	20250114	164500	537772820	19030	19030	19030	19030	0
265	20250114	164400	537772820	19030	19030	19030	19030	0
266	20250114	164300	537772820	19030	19030	19030	19030	0
267	20250114	164200	537772820	19030	19030	19030	19030	0
268	20250114	164100	537772820	19030	19030	19030	19030	0
269	20250114	164000	537772820	19030	19030	19030	19030	0
270	20250114	163900	537772820	19030	19030	19030	19030	0
271	20250114	163800	537772820	19030	19030	19030	19030	0
272	20250114	163700	537772820	19030	19030	19030	19030	493
273	20250114	163600	537772820	19030	19030	19030	19030	0
274	20250114	163500	537772820	19030	19030	19030	19030	0
275	20250114	163400	537772820	19030	19030	19030	19030	0
276	20250114	163300	537772820	19030	19030	19030	19030	0
277	20250114	163200	537772820	19030	19030	19030	19030	0
278	20250114	163100	537772820	19030	19030	19030	19030	0
279	20250114	163000	537772820	19030	19030	19030	19030	0
280	20250114	162900	537772820	19030	19030	19030	19030	0
281	20250114	162800	537772820	19030	19030	19030	19030	0
282	20250114	162700	537772820	19030	19030	19030	19030	0
283	20250114	162600	537772820	19030	19030	19030	19030	0
284	20250114	162500	537772820	19030	19030	19030	19030	0
285	20250114	162400	537772820	19030	19030	19030	19030	0
286	20250114	162300	537772820	19030	19030	19030	19030	0
287	20250114	162200	537772820	19030	19030	19030	19030	0
288	20250114	162100	537772820	19030	19030	19030	19030	0
289	20250114	162000	537772820	19030	19030	19030	19030	0
290	20250114	161900	537772820	19030	19030	19030	19030	0
291	20250114	161800	537772820	19030	19030	19030	19030	0
292	20250114	161700	537772820	19030	19030	19030	19030	0
293	20250114	161600	537772820	19030	19030	19030	19030	0
294	20250114	161500	537772820	19030	19030	19030	19030	0
295	20250114	161400	537772820	19030	19030	19030	19030	0
296	20250114	161300	537772820	19030	19030	19030	19030	0
297	20250114	161200	537772820	19030	19030	19030	19030	0
298	20250114	161100	537772820	19030	19030	19030	19030	0
299	20250114	161000	537772820	19030	19030	19030	19030	0
300	20250114	160900	537772820	19030	19030	19030	19030	0
301	20250114	160800	537772820	19030	19030	19030	19030	0
302	20250114	160700	537772820	19030	19030	19030	19030	493
303	20250114	160600	537772820	19030	19030	19030	19030	0
304	20250114	160500	537772820	19030	19030	19030	19030	0
305	20250114	160400	537772820	19030	19030	19030	19030	0
306	20250114	160300	537772820	19030	19030	19030	19030	0
307	20250114	160200	537772820	19030	19030	19030	19030	0
308	20250114	160100	537772820	19030	19030	19030	19030	0
309	20250114	160000	537772820	19030	19030	19030	19030	0
310	20250114	155900	537772820	19030	19030	19030	19030	0
311	20250114	155800	537772820	19030	19030	19030	19030	0
312	20250114	155700	537772820	19030	19030	19030	19030	0
313	20250114	155600	537772820	19030	19030	19030	19030	0
314	20250114	155500	537772820	19030	19030	19030	19030	0
315	20250114	155400	537772820	19030	19030	19030	19030	0
316	20250114	155300	537772820	19030	19030	19030	19030	0
317	20250114	155200	537772820	19030	19030	19030	19030	0
318	20250114	155100	537772820	19030	19030	19030	19030	0
319	20250114	155000	537772820	19030	19030	19030	19030	0
320	20250114	154900	537772820	19030	19030	19030	19030	0
321	20250114	154800	537772820	19030	19030	19030	19030	0
322	20250114	154700	537772820	19030	19030	19030	19030	0
323	20250114	154600	537772820	19030	19030	19030	19030	0
324	20250114	154500	537772820	19030	19030	19030	19030	0
325	20250114	154400	537772820	19030	19030	19030	19030	0
326	20250114	154300	537772820	19030	19030	19030	19030	0
327	20250114	154200	537772820	19030	19030	19030	19030	0
328	20250114	154100	537772820	19030	19030	19030	19030	0
329	20250114	154000	537772820	19030	19030	19030	19030	0
330	20250114	153900	537772820	19030	19030	19030	19030	0
331	20250114	153800	537772820	19030	19030	19030	19030	0
332	20250114	153700	537772820	19030	19030	19030	19030	493
333	20250114	153600	537772820	19030	19030	19030	19030	0
334	20250114	153500	537772820	19030	19030	19030	19030	0
335	20250114	153400	537772820	19030	19030	19030	19030	0
336	20250114	153300	537772820	19030	19030	19030	19030	0
337	20250114	153200	537772820	19030	19030	19030	19030	0
338	20250114	153100	537772820	19030	19030	19030	19030	0
339	20250114	153000	537772820	19030	19030	19030	19030	493
340	20250114	152900	528391030	19040	19040	19040	19040	0
341	20250114	152800	528391030	19040	19040	19040	19040	0
342	20250114	152700	528391030	19040	19040	19040	19040	0
343	20250114	152600	528391030	19040	19040	19040	19040	0
344	20250114	152500	528391030	19040	19040	19040	19040	0
345	20250114	152400	528391030	19040	19040	19040	19040	0
346	20250114	152300	528391030	19040	19040	19040	19040	0
347	20250114	152200	528391030	19040	19040	19040	19040	0
348	20250114	152100	528391030	19040	19040	19040	19040	0
349	20250114	152000	528391030	19040	19040	19040	19040	0
350	20250114	151900	528391030	19040	18950	19040	18950	1183
351	20250114	151800	505898680	18930	18930	18930	18930	6
352	20250114	151700	505785100	18930	18930	18930	18930	81
353	20250114	151600	504251770	18930	18920	18930	18920	87
354	20250114	151500	502605690	18930	18810	18930	18810	826
355	20250114	151400	486983460	18810	18810	18810	18810	0
356	20250114	151300	486983460	18810	18810	18810	18810	2
357	20250114	151200	486945840	18900	18900	18900	18900	0
358	20250114	151100	486945840	18900	18900	18900	18900	0
359	20250114	151000	486945840	18900	18900	18900	18900	1
360	20250114	150900	486926940	18810	18810	18810	18810	1
361	20250114	150800	486908130	18900	18900	18900	18900	0
362	20250114	150700	486908130	18900	18900	18900	18900	2
363	20250114	150600	486870330	18900	18820	18900	18820	101
364	20250114	150500	484969430	18820	18820	18820	18820	15
365	20250114	150400	484687130	18820	18870	18870	18820	41
366	20250114	150300	483913510	18820	18820	18820	18820	8
367	20250114	150200	483762950	18820	18820	18820	18820	1
368	20250114	150100	483744130	18870	18870	18870	18870	1
369	20250114	150000	483725260	18830	18830	18830	18830	102
370	20250114	145900	481804600	18810	18890	18910	18810	13
371	20250114	145800	481559890	18900	18900	18900	18900	51
372	20250114	145700	480595990	18890	18890	18890	18890	0
373	20250114	145600	480595990	18890	18890	18890	18890	9
374	20250114	145500	480425980	18790	18890	18890	18790	111
375	20250114	145400	478340190	18880	18880	18880	18740	61
376	20250114	145300	477188660	18870	18870	18870	18870	604
377	20250114	145200	465791180	18870	18870	18870	18870	0
378	20250114	145100	465791180	18870	18870	18870	18870	1
379	20250114	145000	465772310	18710	18710	18710	18710	0
380	20250114	144900	465772310	18710	18710	18710	18710	1
381	20250114	144800	465753600	18880	18740	18880	18740	1611
382	20250114	144700	435563320	18740	18740	18740	18730	1205
383	20250114	144600	412981670	18740	18740	18740	18740	0
384	20250114	144500	412981670	18740	18740	18740	18740	1
385	20250114	144400	412962930	18790	18790	18790	18790	0
386	20250114	144300	412962930	18790	18790	18790	18790	0
387	20250114	144200	412962930	18790	18790	18790	18790	0
388	20250114	144100	412962930	18790	18790	18790	18790	0
389	20250114	144000	412962930	18790	18790	18790	18790	0
390	20250114	143900	412962930	18790	18910	18910	18790	297
391	20250114	143800	407350380	18840	18840	18840	18840	3
392	20250114	143700	407293860	18850	18910	18910	18850	104
393	20250114	143600	405327540	18910	18930	18930	18910	1512
394	20250114	143500	376735380	18870	18900	18900	18870	559
395	20250114	143400	366173250	18910	18910	18910	18910	67
396	20250114	143300	364906280	18990	18990	18990	18990	1
397	20250114	143200	364887290	19000	19000	19000	19000	142
398	20250114	143100	362189290	19000	18910	19000	18910	475
399	20250114	143000	353168460	18930	18930	18930	18930	0
400	20250114	142900	353168460	18930	18930	18930	18930	20
401	20250114	142800	352789860	18930	18920	18930	18920	34
402	20250114	142700	352146490	18910	18910	18910	18910	7
403	20250114	142600	352014120	18910	18910	18910	18910	1
404	20250114	142500	351995210	18900	18900	18900	18900	0
405	20250114	142400	351995210	18900	18900	18900	18900	0
406	20250114	142300	351995210	18900	18900	18900	18900	0
407	20250114	142200	351995210	18900	18900	18900	18900	37
408	20250114	142100	351295910	18920	18920	18920	18920	0
409	20250114	142000	351295910	18920	18920	18920	18920	1
410	20250114	141900	351276990	18920	18920	18920	18920	1
411	20250114	141800	351258070	18900	18910	18910	18900	20
412	20250114	141700	350879970	18900	18900	18900	18900	0
413	20250114	141600	350879970	18900	18900	18900	18900	13
414	20250114	141500	350634270	18900	18900	18900	18900	0
415	20250114	141400	350634270	18900	18900	18900	18900	0
416	20250114	141300	350634270	18900	18900	18900	18900	22
417	20250114	141200	350218470	18900	19030	19030	18900	6
418	20250114	141100	350104940	19030	19020	19030	19020	185
419	20250114	141000	346584420	18890	18990	19030	18890	602
420	20250114	140900	335132110	18990	18990	18990	18990	100
421	20250114	140800	333233110	18990	18990	18990	18990	76
422	20250114	140700	331789870	18990	18930	19000	18930	619
423	20250114	140600	320042280	18870	18870	18870	18870	121
424	20250114	140500	317759010	18870	18870	18870	18870	1
425	20250114	140400	317740140	18890	18890	18890	18890	2
426	20250114	140300	317702360	18890	18890	18890	18890	130
427	20250114	140200	315246660	19000	19000	19000	19000	2
428	20250114	140100	315208660	19030	19030	19030	19030	0
429	20250114	140000	315208660	19030	19030	19030	19030	0
430	20250114	135900	315208660	19030	19030	19030	19030	0
431	20250114	135800	315208660	19030	19030	19030	19030	0
432	20250114	135700	315208660	19030	18950	19030	18950	13
433	20250114	135600	314961580	19030	19030	19030	19030	0
434	20250114	135500	314961580	19030	19000	19070	19000	91
435	20250114	135400	313229880	19000	19000	19000	19000	25
436	20250114	135300	312754880	19000	18970	19010	18970	1497
437	20250114	135200	284321770	18970	18980	18980	18970	31
438	20250114	135100	283733400	18980	18980	18980	18970	622
439	20250114	135000	271928890	18980	18910	18980	18900	822
440	20250114	134900	256351010	18910	18900	18910	18900	2
441	20250114	134800	256313200	18900	18880	18900	18860	359
442	20250114	134700	249529190	18860	18860	18860	18860	1
443	20250114	134600	249510330	18860	18860	18860	18860	7
444	20250114	134500	249378310	18860	18820	18860	18790	353
445	20250114	134400	242729780	18820	18790	18820	18790	17
446	20250114	134300	242409960	18800	18760	18800	18730	286
447	20250114	134200	237038010	18750	18730	18750	18730	89
448	20250114	134100	235370600	18730	18730	18730	18730	26
449	20250114	134000	234883620	18730	18720	18730	18720	135
450	20250114	133900	232355370	18720	18720	18720	18720	0
451	20250114	133800	232355370	18720	18720	18720	18720	0
452	20250114	133700	232355370	18720	18720	18720	18720	0
453	20250114	133600	232355370	18720	18730	18730	18720	37
454	20250114	133500	231662380	18700	18700	18700	18700	30
455	20250114	133400	231101380	18700	18700	18700	18700	0
456	20250114	133300	231101380	18700	18700	18700	18700	60
457	20250114	133200	229979380	18720	18720	18720	18720	0
458	20250114	133100	229979380	18720	18720	18720	18720	0
459	20250114	133000	229979380	18720	18700	18720	18700	25
460	20250114	132900	229511480	18700	18680	18700	18680	72
461	20250114	132800	228165480	18670	18670	18670	18670	83
462	20250114	132700	226615870	18670	18670	18670	18670	2
463	20250114	132600	226578530	18670	18670	18670	18670	0
464	20250114	132500	226578530	18670	18670	18670	18670	0
465	20250114	132400	226578530	18670	18670	18670	18670	15
466	20250114	132300	226298480	18670	18630	18670	18630	667
467	20250114	132200	213855750	18600	18600	18600	18600	0
468	20250114	132100	213855750	18600	18600	18600	18600	0
469	20250114	132000	213855750	18600	18600	18600	18600	0
470	20250114	131900	213855750	18600	18590	18600	18590	189
471	20250114	131800	210340390	18590	18590	18590	18590	0
472	20250114	131700	210340390	18590	18590	18590	18590	102
473	20250114	131600	208444210	18530	18530	18530	18530	1
474	20250114	131500	208425680	18540	18540	18540	18540	3
475	20250114	131400	208370060	18540	18540	18540	18540	0
476	20250114	131300	208370060	18540	18540	18540	18540	0
477	20250114	131200	208370060	18540	18550	18550	18540	728
478	20250114	131100	194866610	18550	18550	18550	18550	0
479	20250114	131000	194866610	18550	18550	18550	18550	50
480	20250114	130900	193939110	18550	18550	18550	18550	5
481	20250114	130800	193846360	18550	18550	18550	18550	0
482	20250114	130700	193846360	18550	18550	18550	18550	0
483	20250114	130600	193846360	18550	18550	18550	18550	33
484	20250114	130500	193234210	18550	18550	18550	18550	0
485	20250114	130400	193234210	18550	18550	18550	18550	10
486	20250114	130300	193048710	18590	18590	18590	18590	100
487	20250114	130200	191189710	18590	18590	18590	18590	0
488	20250114	130100	191189710	18590	18590	18590	18590	0
489	20250114	130000	191189710	18590	18590	18590	18590	0
490	20250114	125900	191189710	18590	18590	18590	18590	1
491	20250114	125800	191171120	18590	18590	18590	18590	0
492	20250114	125700	191171120	18590	18590	18590	18590	0
493	20250114	125600	191171120	18590	18590	18590	18590	0
494	20250114	125500	191171120	18590	18590	18590	18590	0
495	20250114	125400	191171120	18590	18590	18590	18590	20
496	20250114	125300	190799320	18590	18590	18590	18590	0
497	20250114	125200	190799320	18590	18590	18590	18590	0
498	20250114	125100	190799320	18590	18590	18590	18590	0
499	20250114	125000	190799320	18590	18590	18590	18590	0
500	20250114	124900	190799320	18590	18590	18590	18590	0
501	20250114	124800	190799320	18590	18550	18590	18550	495
502	20250114	124700	181616750	18550	18550	18550	18550	0
503	20250114	124600	181616750	18550	18550	18550	18550	10
504	20250114	124500	181431250	18560	18560	18560	18560	0
505	20250114	124400	181431250	18560	18560	18560	18560	2
506	20250114	124300	181394130	18550	18550	18550	18550	0
507	20250114	124200	181394130	18550	18550	18550	18550	0
508	20250114	124100	181394130	18550	18550	18550	18550	250
509	20250114	124000	176756630	18550	18550	18550	18550	0
510	20250114	123900	176756630	18550	18550	18550	18550	0
511	20250114	123800	176756630	18550	18550	18550	18550	82
512	20250114	123700	175235530	18550	18550	18550	18550	113
513	20250114	123600	173139380	18550	18550	18550	18550	0
514	20250114	123500	173139380	18550	18550	18550	18550	0
515	20250114	123400	173139380	18550	18550	18550	18550	0
516	20250114	123300	173139380	18550	18550	18550	18550	0
517	20250114	123200	173139380	18550	18550	18550	18550	4
518	20250114	123100	173065180	18550	18550	18550	18550	0
519	20250114	123000	173065180	18550	18550	18550	18550	0
520	20250114	122900	173065180	18550	18550	18550	18550	2
521	20250114	122800	173028080	18550	18550	18550	18550	0
522	20250114	122700	173028080	18550	18550	18550	18550	55
523	20250114	122600	172007830	18550	18550	18550	18550	0
524	20250114	122500	172007830	18550	18550	18550	18550	0
525	20250114	122400	172007830	18550	18550	18550	18550	8
526	20250114	122300	171859430	18590	18590	18590	18590	0
527	20250114	122200	171859430	18590	18590	18590	18590	2
528	20250114	122100	171822250	18590	18590	18590	18590	0
529	20250114	122000	171822250	18590	18600	18600	18590	35
530	20250114	121900	171171550	18600	18600	18600	18600	0
531	20250114	121800	171171550	18600	18600	18600	18600	0
532	20250114	121700	171171550	18600	18630	18630	18600	24
533	20250114	121600	170724550	18590	18590	18590	18590	0
534	20250114	121500	170724550	18590	18590	18590	18590	40
535	20250114	121400	169980950	18590	18590	18590	18590	0
536	20250114	121300	169980950	18590	18590	18590	18590	0
537	20250114	121200	169980950	18590	18590	18590	18590	0
538	20250114	121100	169980950	18590	18590	18590	18590	0
539	20250114	121000	169980950	18590	18590	18590	18590	7
540	20250114	120900	169850820	18590	18590	18590	18590	2
541	20250114	120800	169813640	18600	18600	18600	18600	34
542	20250114	120700	169181240	18630	18630	18630	18630	0
543	20250114	120600	169181240	18630	18630	18630	18630	0
544	20250114	120500	169181240	18630	18630	18630	18630	0
545	20250114	120400	169181240	18630	18600	18630	18600	5
546	20250114	120300	169088210	18600	18600	18600	18600	1
547	20250114	120200	169069610	18600	18600	18600	18600	0
548	20250114	120100	169069610	18600	18600	18600	18600	0
549	20250114	120000	169069610	18600	18600	18600	18600	0
550	20250114	115900	169069610	18600	18600	18600	18600	0
551	20250114	115800	169069610	18600	18600	18600	18600	0
552	20250114	115700	169069610	18600	18600	18600	18600	0
553	20250114	115600	169069610	18600	18600	18600	18600	0
554	20250114	115500	169069610	18600	18600	18600	18600	1
555	20250114	115400	169051010	18600	18600	18600	18600	1
556	20250114	115300	169032410	18600	18600	18600	18600	0
557	20250114	115200	169032410	18600	18600	18600	18600	9
558	20250114	115100	168865010	18600	18600	18600	18600	5
559	20250114	115000	168772010	18600	18600	18600	18600	0
560	20250114	114900	168772010	18600	18600	18600	18600	0
561	20250114	114800	168772010	18600	18600	18600	18600	0
562	20250114	114700	168772010	18600	18600	18600	18600	0
563	20250114	114600	168772010	18600	18600	18600	18600	0
564	20250114	114500	168772010	18600	18600	18600	18600	0
565	20250114	114400	168772010	18600	18600	18600	18600	87
566	20250114	114300	167153810	18560	18560	18560	18560	20
567	20250114	114200	166782610	18550	18550	18550	18550	0
568	20250114	114100	166782610	18550	18550	18550	18550	0
569	20250114	114000	166782610	18550	18550	18550	18550	0
570	20250114	113900	166782610	18550	18550	18550	18550	24
571	20250114	113800	166337410	18550	18550	18550	18550	8
572	20250114	113700	166189010	18600	18600	18600	18600	0
573	20250114	113600	166189010	18600	18570	18600	18570	300
574	20250114	113500	160609630	18570	18570	18570	18570	0
575	20250114	113400	160609630	18570	18570	18570	18570	4
576	20250114	113300	160535350	18570	18570	18570	18570	0
577	20250114	113200	160535350	18570	18570	18570	18570	0
578	20250114	113100	160535350	18570	18570	18570	18570	0
579	20250114	113000	160535350	18570	18570	18570	18570	0
580	20250114	112900	160535350	18570	18570	18570	18570	1
581	20250114	112800	160516780	18560	18560	18560	18560	0
582	20250114	112700	160516780	18560	18560	18560	18560	0
583	20250114	112600	160516780	18560	18560	18560	18560	6
584	20250114	112500	160405420	18550	18550	18550	18550	3
585	20250114	112400	160349770	18550	18550	18550	18550	0
586	20250114	112300	160349770	18550	18550	18550	18550	0
587	20250114	112200	160349770	18550	18550	18550	18550	2
588	20250114	112100	160312670	18550	18550	18550	18550	6
589	20250114	112000	160201370	18600	18600	18600	18600	0
590	20250114	111900	160201370	18600	18600	18600	18600	0
591	20250114	111800	160201370	18600	18600	18600	18600	1
592	20250114	111700	160182770	18550	18550	18550	18550	5
593	20250114	111600	160090020	18550	18550	18550	18550	0
594	20250114	111500	160090020	18550	18600	18600	18550	215
595	20250114	111400	156101720	18560	18560	18560	18560	6
596	20250114	111300	155990360	18550	18550	18550	18550	0
597	20250114	111200	155990360	18550	18550	18550	18550	0
598	20250114	111100	155990360	18550	18550	18550	18550	0
599	20250114	111000	155990360	18550	18550	18550	18550	0
600	20250114	110900	155990360	18550	18550	18550	18550	0
601	20250114	110800	155990360	18550	18550	18550	18550	0
602	20250114	110700	155990360	18550	18550	18550	18550	1
603	20250114	110600	155971810	18540	18540	18540	18540	0
604	20250114	110500	155971810	18540	18540	18540	18540	0
605	20250114	110400	155971810	18540	18540	18540	18540	0
606	20250114	110300	155971810	18540	18600	18600	18540	300
607	20250114	110200	150394560	18600	18600	18600	18600	0
608	20250114	110100	150394560	18600	18600	18600	18600	0
609	20250114	110000	150394560	18600	18600	18610	18600	44
610	20250114	105900	149575830	18600	18590	18600	18590	241
611	20250114	105800	145093250	18600	18600	18600	18600	0
612	20250114	105700	145093250	18600	18600	18600	18600	0
613	20250114	105600	145093250	18600	18600	18600	18600	0
614	20250114	105500	145093250	18600	18600	18600	18600	1
615	20250114	105400	145074650	18560	18560	18560	18560	0
616	20250114	105300	145074650	18560	18550	18560	18550	2304
617	20250114	105200	102313270	18560	18560	18560	18560	0
618	20250114	105100	102313270	18560	18560	18560	18560	0
619	20250114	105000	102313270	18560	18560	18560	18560	0
620	20250114	104900	102313270	18560	18560	18560	18560	9
621	20250114	104800	102146230	18560	18570	18570	18560	226
622	20250114	104700	97949640	18570	18570	18570	18570	70
623	20250114	104600	96649740	18570	18570	18570	18570	0
624	20250114	104500	96649740	18570	18570	18570	18570	0
625	20250114	104400	96649740	18570	18570	18570	18570	27
626	20250114	104300	96148350	18570	18570	18570	18570	1
627	20250114	104200	96129780	18570	18570	18570	18570	50
628	20250114	104100	95201280	18570	18570	18570	18570	0
629	20250114	104000	95201280	18570	18570	18570	18570	1
630	20250114	103900	95182710	18570	18570	18570	18570	1
631	20250114	103800	95164140	18570	18570	18570	18570	0
632	20250114	103700	95164140	18570	18570	18570	18570	0
633	20250114	103600	95164140	18570	18570	18570	18570	1
634	20250114	103500	95145570	18570	18570	18570	18570	1
635	20250114	103400	95127000	18580	18580	18580	18580	0
636	20250114	103300	95127000	18580	18580	18580	18580	2
637	20250114	103200	95089840	18610	18610	18610	18610	0
638	20250114	103100	95089840	18610	18610	18610	18610	10
639	20250114	103000	94903740	18610	18610	18610	18610	0
640	20250114	102900	94903740	18610	18610	18610	18610	10
641	20250114	102800	94717640	18610	18610	18610	18610	1
642	20250114	102700	94699030	18610	18610	18610	18610	5
643	20250114	102600	94605980	18600	18600	18600	18600	12
644	20250114	102500	94382780	18600	18600	18600	18600	8
645	20250114	102400	94233980	18610	18610	18610	18610	19
646	20250114	102300	93880390	18600	18600	18600	18600	0
647	20250114	102200	93880390	18600	18600	18600	18600	0
648	20250114	102100	93880390	18600	18610	18610	18600	95
649	20250114	102000	92113380	18600	18600	18600	18600	0
650	20250114	101900	92113380	18600	18600	18600	18600	0
651	20250114	101800	92113380	18600	18600	18600	18600	0
652	20250114	101700	92113380	18600	18580	18600	18580	245
653	20250114	101600	87558920	18590	18530	18590	18530	113
654	20250114	101500	85458670	18530	18530	18530	18530	0
655	20250114	101400	85458670	18530	18540	18540	18530	50
656	20250114	101300	84532070	18530	18530	18530	18530	0
657	20250114	101200	84532070	18530	18550	18550	18530	59
658	20250114	101100	83438370	18550	18550	18550	18550	0
659	20250114	101000	83438370	18550	18550	18550	18550	0
660	20250114	100900	83438370	18550	18550	18550	18550	0
661	20250114	100800	83438370	18550	18550	18550	18550	0
662	20250114	100700	83438370	18550	18550	18550	18550	0
663	20250114	100600	83438370	18550	18550	18550	18550	0
664	20250114	100500	83438370	18550	18550	18550	18550	0
665	20250114	100400	83438370	18550	18550	18550	18550	0
666	20250114	100300	83438370	18550	18550	18550	18550	0
667	20250114	100200	83438370	18550	18550	18550	18550	0
668	20250114	100100	83438370	18550	18550	18550	18550	0
669	20250114	100000	83438370	18550	18560	18560	18550	14
670	20250114	095900	83178590	18570	18610	18610	18570	244
671	20250114	095800	78640490	18610	18630	18630	18610	94
672	20250114	095700	76889450	18630	18630	18630	18630	0
673	20250114	095600	76889450	18630	18630	18630	18630	10
674	20250114	095500	76703150	18630	18640	18640	18600	10
675	20250114	095400	76516800	18640	18580	18640	18580	645
676	20250114	095300	64505680	18580	18580	18580	18580	16
677	20250114	095200	64208400	18580	18580	18580	18580	7
678	20250114	095100	64078340	18580	18580	18580	18580	1
679	20250114	095000	64059760	18580	18520	18580	18520	13
680	20250114	094900	63818820	18520	18520	18520	18520	0
681	20250114	094800	63818820	18520	18590	18590	18520	5
682	20250114	094700	63726150	18520	18530	18530	18520	20
683	20250114	094600	63355710	18530	18530	18530	18530	0
684	20250114	094500	63355710	18530	18530	18530	18530	36
685	20250114	094400	62688630	18530	18530	18530	18530	633
686	20250114	094300	50959140	18590	18530	18590	18530	9
687	20250114	094200	50792190	18540	18550	18550	18540	293
688	20250114	094100	45357170	18550	18550	18550	18550	0
689	20250114	094000	45357170	18550	18550	18550	18550	0
690	20250114	093900	45357170	18550	18550	18550	18550	0
691	20250114	093800	45357170	18550	18570	18570	18550	4
692	20250114	093700	45282930	18600	18600	18600	18600	0
693	20250114	093600	45282930	18600	18600	18600	18600	1
694	20250114	093500	45264330	18600	18600	18600	18600	0
695	20250114	093400	45264330	18600	18600	18600	18600	29
696	20250114	093300	44724930	18600	18600	18600	18600	2
697	20250114	093200	44687730	18600	18600	18600	18600	0
698	20250114	093100	44687730	18600	18600	18630	18600	17
699	20250114	093000	44371470	18630	18600	18630	18600	197
700	20250114	092900	40707210	18600	18600	18600	18600	0
701	20250114	092800	40707210	18600	18590	18600	18590	307
702	20250114	092700	35000010	18590	18590	18590	18590	83
703	20250114	092600	33457040	18590	18530	18590	18530	422
704	20250114	092500	25624060	18530	18530	18530	18530	0
705	20250114	092400	25624060	18530	18530	18530	18530	0
706	20250114	092300	25624060	18530	18530	18530	18530	0
707	20250114	092200	25624060	18530	18530	18530	18530	0
708	20250114	092100	25624060	18530	18540	18540	18530	53
709	20250114	092000	24641880	18550	18550	18550	18550	232
710	20250114	091900	20338280	18550	18560	18590	18550	12
711	20250114	091800	20115620	18560	18560	18560	18560	2
712	20250114	091700	20078500	18570	18560	18570	18560	15
713	20250114	091600	19800040	18560	18520	18560	18520	17
714	20250114	091500	19484600	18410	18500	18580	18410	556
715	20250114	091400	9182030	18470	18470	18500	18470	61
716	20250114	091300	8054380	18470	18470	18470	18470	6
717	20250114	091200	7943560	18410	18410	18410	18410	9
718	20250114	091100	7777870	18410	18410	18410	18410	0
719	20250114	091000	7777870	18410	18410	18440	18410	62
720	20250114	090900	6636000	18400	18400	18400	18400	24
721	20250114	090800	6194400	18390	18390	18390	18390	10
722	20250114	090700	6010500	18350	18350	18350	18350	0
723	20250114	090600	6010500	18350	18350	18350	18350	0
724	20250114	090500	6010500	18350	18530	18530	18350	57
725	20250114	090400	4962400	18530	18530	18530	18530	51
726	20250114	090300	4017370	18530	18530	18530	18530	0
727	20250114	090200	4017370	18530	18470	18530	18470	102
728	20250114	090100	2131900	18470	18350	18470	18350	45
729	20250114	090000	1305550	18470	18350	18480	18350	71