KissMeData/284740/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	210400	496664750	19940	19940	19940	19940	422
3	20250116	210300	496664750	19940	19940	19940	19940	0
4	20250116	210200	496664750	19940	19940	19940	19940	0
5	20250116	210100	496664750	19940	19940	19940	19940	0
6	20250116	210000	496664750	19940	19940	19940	19940	0
7	20250116	205900	496664750	19940	19940	19940	19940	0
8	20250116	205800	496664750	19940	19940	19940	19940	0
9	20250116	205700	496664750	19940	19940	19940	19940	0
10	20250116	205600	496664750	19940	19940	19940	19940	0
11	20250116	205500	496664750	19940	19940	19940	19940	0
12	20250116	205400	496664750	19940	19940	19940	19940	0
13	20250116	205300	496664750	19940	19940	19940	19940	0
14	20250116	205200	496664750	19940	19940	19940	19940	0
15	20250116	205100	496664750	19940	19940	19940	19940	0
16	20250116	205000	496664750	19940	19940	19940	19940	0
17	20250116	204900	496664750	19940	19940	19940	19940	0
18	20250116	204800	496664750	19940	19940	19940	19940	0
19	20250116	204700	496664750	19940	19940	19940	19940	0
20	20250116	204600	496664750	19940	19940	19940	19940	0
21	20250116	204500	496664750	19940	19940	19940	19940	0
22	20250116	204400	496664750	19940	19940	19940	19940	0
23	20250116	204300	496664750	19940	19940	19940	19940	0
24	20250116	204200	496664750	19940	19940	19940	19940	0
25	20250116	204100	496664750	19940	19940	19940	19940	0
26	20250116	204000	496664750	19940	19940	19940	19940	0
27	20250116	203900	496664750	19940	19940	19940	19940	0
28	20250116	203800	496664750	19940	19940	19940	19940	0
29	20250116	203700	496664750	19940	19940	19940	19940	0
30	20250116	203600	496664750	19940	19940	19940	19940	0
31	20250116	203500	496664750	19940	19940	19940	19940	0
32	20250116	203400	496664750	19940	19940	19940	19940	422
33	20250116	203300	496664750	19940	19940	19940	19940	0
34	20250116	203200	496664750	19940	19940	19940	19940	0
35	20250116	203100	496664750	19940	19940	19940	19940	0
36	20250116	203000	496664750	19940	19940	19940	19940	0
37	20250116	202900	496664750	19940	19940	19940	19940	0
38	20250116	202800	496664750	19940	19940	19940	19940	0
39	20250116	202700	496664750	19940	19940	19940	19940	0
40	20250116	202600	496664750	19940	19940	19940	19940	0
41	20250116	202500	496664750	19940	19940	19940	19940	0
42	20250116	202400	496664750	19940	19940	19940	19940	0
43	20250116	202300	496664750	19940	19940	19940	19940	0
44	20250116	202200	496664750	19940	19940	19940	19940	0
45	20250116	202100	496664750	19940	19940	19940	19940	0
46	20250116	202000	496664750	19940	19940	19940	19940	0
47	20250116	201900	496664750	19940	19940	19940	19940	0
48	20250116	201800	496664750	19940	19940	19940	19940	0
49	20250116	201700	496664750	19940	19940	19940	19940	0
50	20250116	201600	496664750	19940	19940	19940	19940	0
51	20250116	201500	496664750	19940	19940	19940	19940	0
52	20250116	201400	496664750	19940	19940	19940	19940	0
53	20250116	201300	496664750	19940	19940	19940	19940	0
54	20250116	201200	496664750	19940	19940	19940	19940	0
55	20250116	201100	496664750	19940	19940	19940	19940	0
56	20250116	201000	496664750	19940	19940	19940	19940	0
57	20250116	200900	496664750	19940	19940	19940	19940	0
58	20250116	200800	496664750	19940	19940	19940	19940	0
59	20250116	200700	496664750	19940	19940	19940	19940	0
60	20250116	200600	496664750	19940	19940	19940	19940	0
61	20250116	200500	496664750	19940	19940	19940	19940	0
62	20250116	200400	496664750	19940	19940	19940	19940	422
63	20250116	200300	496664750	19940	19940	19940	19940	0
64	20250116	200200	496664750	19940	19940	19940	19940	0
65	20250116	200100	496664750	19940	19940	19940	19940	0
66	20250116	200000	496664750	19940	19940	19940	19940	0
67	20250116	195900	496664750	19940	19940	19940	19940	0
68	20250116	195800	496664750	19940	19940	19940	19940	0
69	20250116	195700	496664750	19940	19940	19940	19940	0
70	20250116	195600	496664750	19940	19940	19940	19940	0
71	20250116	195500	496664750	19940	19940	19940	19940	0
72	20250116	195400	496664750	19940	19940	19940	19940	0
73	20250116	195300	496664750	19940	19940	19940	19940	0
74	20250116	195200	496664750	19940	19940	19940	19940	0
75	20250116	195100	496664750	19940	19940	19940	19940	0
76	20250116	195000	496664750	19940	19940	19940	19940	0
77	20250116	194900	496664750	19940	19940	19940	19940	0
78	20250116	194800	496664750	19940	19940	19940	19940	0
79	20250116	194700	496664750	19940	19940	19940	19940	0
80	20250116	194600	496664750	19940	19940	19940	19940	0
81	20250116	194500	496664750	19940	19940	19940	19940	0
82	20250116	194400	496664750	19940	19940	19940	19940	0
83	20250116	194300	496664750	19940	19940	19940	19940	0
84	20250116	194200	496664750	19940	19940	19940	19940	0
85	20250116	194100	496664750	19940	19940	19940	19940	0
86	20250116	194000	496664750	19940	19940	19940	19940	0
87	20250116	193900	496664750	19940	19940	19940	19940	0
88	20250116	193800	496664750	19940	19940	19940	19940	0
89	20250116	193700	496664750	19940	19940	19940	19940	0
90	20250116	193600	496664750	19940	19940	19940	19940	0
91	20250116	193500	496664750	19940	19940	19940	19940	0
92	20250116	193400	496664750	19940	19940	19940	19940	422
93	20250116	193300	496664750	19940	19940	19940	19940	0
94	20250116	193200	496664750	19940	19940	19940	19940	0
95	20250116	193100	496664750	19940	19940	19940	19940	0
96	20250116	193000	496664750	19940	19940	19940	19940	0
97	20250116	192900	496664750	19940	19940	19940	19940	0
98	20250116	192800	496664750	19940	19940	19940	19940	0
99	20250116	192700	496664750	19940	19940	19940	19940	0
100	20250116	192600	496664750	19940	19940	19940	19940	0
101	20250116	192500	496664750	19940	19940	19940	19940	0
102	20250116	192400	496664750	19940	19940	19940	19940	0
103	20250116	192300	496664750	19940	19940	19940	19940	0
104	20250116	192200	496664750	19940	19940	19940	19940	0
105	20250116	192100	496664750	19940	19940	19940	19940	0
106	20250116	192000	496664750	19940	19940	19940	19940	0
107	20250116	191900	496664750	19940	19940	19940	19940	0
108	20250116	191800	496664750	19940	19940	19940	19940	0
109	20250116	191700	496664750	19940	19940	19940	19940	0
110	20250116	191600	496664750	19940	19940	19940	19940	0
111	20250116	191500	496664750	19940	19940	19940	19940	0
112	20250116	191400	496664750	19940	19940	19940	19940	0
113	20250116	191300	496664750	19940	19940	19940	19940	0
114	20250116	191200	496664750	19940	19940	19940	19940	0
115	20250116	191100	496664750	19940	19940	19940	19940	0
116	20250116	191000	496664750	19940	19940	19940	19940	0
117	20250116	190900	496664750	19940	19940	19940	19940	0
118	20250116	190800	496664750	19940	19940	19940	19940	0
119	20250116	190700	496664750	19940	19940	19940	19940	0
120	20250116	190600	496664750	19940	19940	19940	19940	0
121	20250116	190500	496664750	19940	19940	19940	19940	0
122	20250116	190400	496664750	19940	19940	19940	19940	422
123	20250116	190300	496664750	19940	19940	19940	19940	0
124	20250116	190200	496664750	19940	19940	19940	19940	0
125	20250116	190100	496664750	19940	19940	19940	19940	0
126	20250116	190000	496664750	19940	19940	19940	19940	0
127	20250116	185900	496664750	19940	19940	19940	19940	0
128	20250116	185800	496664750	19940	19940	19940	19940	0
129	20250116	185700	496664750	19940	19940	19940	19940	0
130	20250116	185600	496664750	19940	19940	19940	19940	0
131	20250116	185500	496664750	19940	19940	19940	19940	0
132	20250116	185400	496664750	19940	19940	19940	19940	0
133	20250116	185300	496664750	19940	19940	19940	19940	0
134	20250116	185200	496664750	19940	19940	19940	19940	0
135	20250116	185100	496664750	19940	19940	19940	19940	0
136	20250116	185000	496664750	19940	19940	19940	19940	0
137	20250116	184900	496664750	19940	19940	19940	19940	0
138	20250116	184800	496664750	19940	19940	19940	19940	0
139	20250116	184700	496664750	19940	19940	19940	19940	0
140	20250116	184600	496664750	19940	19940	19940	19940	0
141	20250116	184500	496664750	19940	19940	19940	19940	0
142	20250116	184400	496664750	19940	19940	19940	19940	0
143	20250116	184300	496664750	19940	19940	19940	19940	0
144	20250116	184200	496664750	19940	19940	19940	19940	0
145	20250116	184100	496664750	19940	19940	19940	19940	0
146	20250116	184000	496664750	19940	19940	19940	19940	0
147	20250116	183900	496664750	19940	19940	19940	19940	0
148	20250116	183800	496664750	19940	19940	19940	19940	0
149	20250116	183700	496664750	19940	19940	19940	19940	0
150	20250116	183600	496664750	19940	19940	19940	19940	0
151	20250116	183500	496664750	19940	19940	19940	19940	0
152	20250116	183400	496664750	19940	19940	19940	19940	422
153	20250116	183300	496664750	19940	19940	19940	19940	0
154	20250116	183200	496664750	19940	19940	19940	19940	0
155	20250116	183100	496664750	19940	19940	19940	19940	0
156	20250116	183000	496664750	19940	19940	19940	19940	0
157	20250116	182900	496664750	19940	19940	19940	19940	0
158	20250116	182800	496664750	19940	19940	19940	19940	0
159	20250116	182700	496664750	19940	19940	19940	19940	0
160	20250116	182600	496664750	19940	19940	19940	19940	0
161	20250116	182500	496664750	19940	19940	19940	19940	0
162	20250116	182400	496664750	19940	19940	19940	19940	0
163	20250116	182300	496664750	19940	19940	19940	19940	0
164	20250116	182200	496664750	19940	19940	19940	19940	0
165	20250116	182100	496664750	19940	19940	19940	19940	0
166	20250116	182000	496664750	19940	19940	19940	19940	0
167	20250116	181900	496664750	19940	19940	19940	19940	0
168	20250116	181800	496664750	19940	19940	19940	19940	0
169	20250116	181700	496664750	19940	19940	19940	19940	0
170	20250116	181600	496664750	19940	19940	19940	19940	0
171	20250116	181500	496664750	19940	19940	19940	19940	0
172	20250116	181400	496664750	19940	19940	19940	19940	0
173	20250116	181300	496664750	19940	19940	19940	19940	0
174	20250116	181200	496664750	19940	19940	19940	19940	0
175	20250116	181100	496664750	19940	19940	19940	19940	0
176	20250116	181000	496664750	19940	19940	19940	19940	0
177	20250116	180900	496664750	19940	19940	19940	19940	0
178	20250116	180800	496664750	19940	19940	19940	19940	0
179	20250116	180700	496664750	19940	19940	19940	19940	0
180	20250116	180600	496664750	19940	19940	19940	19940	0
181	20250116	180500	496664750	19940	19940	19940	19940	0
182	20250116	180400	496664750	19940	19940	19940	19940	422
183	20250116	180300	496664750	19940	19940	19940	19940	0
184	20250116	180200	496664750	19940	19940	19940	19940	0
185	20250116	180100	496664750	19940	19940	19940	19940	0
186	20250116	180000	496664750	19940	19940	19940	19940	0
187	20250116	175900	496664750	19940	19940	19940	19940	0
188	20250116	175800	496664750	19940	19940	19940	19940	0
189	20250116	175700	496664750	19940	19940	19940	19940	0
190	20250116	175600	496664750	19940	19940	19940	19940	0
191	20250116	175500	496664750	19940	19940	19940	19940	0
192	20250116	175400	496664750	19940	19940	19940	19940	0
193	20250116	175300	496664750	19940	19940	19940	19940	0
194	20250116	175200	496664750	19940	19940	19940	19940	0
195	20250116	175100	496664750	19940	19940	19940	19940	0
196	20250116	175000	496664750	19940	19940	19940	19940	0
197	20250116	174900	496664750	19940	19940	19940	19940	0
198	20250116	174800	496664750	19940	19940	19940	19940	0
199	20250116	174700	496664750	19940	19940	19940	19940	0
200	20250116	174600	496664750	19940	19940	19940	19940	0
201	20250116	174500	496664750	19940	19940	19940	19940	0
202	20250116	174400	496664750	19940	19940	19940	19940	0
203	20250116	174300	496664750	19940	19940	19940	19940	0
204	20250116	174200	496664750	19940	19940	19940	19940	0
205	20250116	174100	496664750	19940	19940	19940	19940	0
206	20250116	174000	496664750	19940	19940	19940	19940	0
207	20250116	173900	496664750	19940	19940	19940	19940	0
208	20250116	173800	496664750	19940	19940	19940	19940	0
209	20250116	173700	496664750	19940	19940	19940	19940	0
210	20250116	173600	496664750	19940	19940	19940	19940	0
211	20250116	173500	496664750	19940	19940	19940	19940	0
212	20250116	173400	496664750	19940	19940	19940	19940	422
213	20250116	173300	496664750	19940	19940	19940	19940	0
214	20250116	173200	496664750	19940	19940	19940	19940	0
215	20250116	173100	496664750	19940	19940	19940	19940	0
216	20250116	173000	496664750	19940	19940	19940	19940	0
217	20250116	172900	496664750	19940	19940	19940	19940	0
218	20250116	172800	496664750	19940	19940	19940	19940	0
219	20250116	172700	496664750	19940	19940	19940	19940	0
220	20250116	172600	496664750	19940	19940	19940	19940	0
221	20250116	172500	496664750	19940	19940	19940	19940	0
222	20250116	172400	496664750	19940	19940	19940	19940	0
223	20250116	172300	496664750	19940	19940	19940	19940	0
224	20250116	172200	496664750	19940	19940	19940	19940	0
225	20250116	172100	496664750	19940	19940	19940	19940	0
226	20250116	172000	496664750	19940	19940	19940	19940	0
227	20250116	171900	496664750	19940	19940	19940	19940	0
228	20250116	171800	496664750	19940	19940	19940	19940	0
229	20250116	171700	496664750	19940	19940	19940	19940	0
230	20250116	171600	496664750	19940	19940	19940	19940	0
231	20250116	171500	496664750	19940	19940	19940	19940	0
232	20250116	171400	496664750	19940	19940	19940	19940	0
233	20250116	171300	496664750	19940	19940	19940	19940	0
234	20250116	171200	496664750	19940	19940	19940	19940	0
235	20250116	171100	496664750	19940	19940	19940	19940	0
236	20250116	171000	496664750	19940	19940	19940	19940	0
237	20250116	170900	496664750	19940	19940	19940	19940	0
238	20250116	170800	496664750	19940	19940	19940	19940	0
239	20250116	170700	496664750	19940	19940	19940	19940	0
240	20250116	170600	496664750	19940	19940	19940	19940	0
241	20250116	170500	496664750	19940	19940	19940	19940	0
242	20250116	170400	496664750	19940	19940	19940	19940	422
243	20250116	170300	496664750	19940	19940	19940	19940	0
244	20250116	170200	496664750	19940	19940	19940	19940	0
245	20250116	170100	496664750	19940	19940	19940	19940	0
246	20250116	170000	496664750	19940	19940	19940	19940	0
247	20250116	165900	496664750	19940	19940	19940	19940	0
248	20250116	165800	496664750	19940	19940	19940	19940	0
249	20250116	165700	496664750	19940	19940	19940	19940	0
250	20250116	165600	496664750	19940	19940	19940	19940	0
251	20250116	165500	496664750	19940	19940	19940	19940	0
252	20250116	165400	496664750	19940	19940	19940	19940	0
253	20250116	165300	496664750	19940	19940	19940	19940	0
254	20250116	165200	496664750	19940	19940	19940	19940	0
255	20250116	165100	496664750	19940	19940	19940	19940	0
256	20250116	165000	496664750	19940	19940	19940	19940	0
257	20250116	164900	496664750	19940	19940	19940	19940	0
258	20250116	164800	496664750	19940	19940	19940	19940	0
259	20250116	164700	496664750	19940	19940	19940	19940	0
260	20250116	164600	496664750	19940	19940	19940	19940	0
261	20250116	164500	496664750	19940	19940	19940	19940	0
262	20250116	164400	496664750	19940	19940	19940	19940	0
263	20250116	164300	496664750	19940	19940	19940	19940	0
264	20250116	164200	496664750	19940	19940	19940	19940	0
265	20250116	164100	496664750	19940	19940	19940	19940	0
266	20250116	164000	496664750	19940	19940	19940	19940	0
267	20250116	163900	496664750	19940	19940	19940	19940	0
268	20250116	163800	496664750	19940	19940	19940	19940	0
269	20250116	163700	496664750	19940	19940	19940	19940	0
270	20250116	163600	496664750	19940	19940	19940	19940	0
271	20250116	163500	496664750	19940	19940	19940	19940	0
272	20250116	163400	496664750	19940	19940	19940	19940	422
273	20250116	163300	496664750	19940	19940	19940	19940	0
274	20250116	163200	496664750	19940	19940	19940	19940	0
275	20250116	163100	496664750	19940	19940	19940	19940	0
276	20250116	163000	496664750	19940	19940	19940	19940	0
277	20250116	162900	496664750	19940	19940	19940	19940	0
278	20250116	162800	496664750	19940	19940	19940	19940	0
279	20250116	162700	496664750	19940	19940	19940	19940	0
280	20250116	162600	496664750	19940	19940	19940	19940	0
281	20250116	162500	496664750	19940	19940	19940	19940	0
282	20250116	162400	496664750	19940	19940	19940	19940	0
283	20250116	162300	496664750	19940	19940	19940	19940	0
284	20250116	162200	496664750	19940	19940	19940	19940	0
285	20250116	162100	496664750	19940	19940	19940	19940	0
286	20250116	162000	496664750	19940	19940	19940	19940	0
287	20250116	161900	496664750	19940	19940	19940	19940	0
288	20250116	161800	496664750	19940	19940	19940	19940	0
289	20250116	161700	496664750	19940	19940	19940	19940	0
290	20250116	161600	496664750	19940	19940	19940	19940	0
291	20250116	161500	496664750	19940	19940	19940	19940	0
292	20250116	161400	496664750	19940	19940	19940	19940	0
293	20250116	161300	496664750	19940	19940	19940	19940	0
294	20250116	161200	496664750	19940	19940	19940	19940	0
295	20250116	161100	496664750	19940	19940	19940	19940	0
296	20250116	161000	496664750	19940	19940	19940	19940	0
297	20250116	160900	496664750	19940	19940	19940	19940	0
298	20250116	160800	496664750	19940	19940	19940	19940	0
299	20250116	160700	496664750	19940	19940	19940	19940	0
300	20250116	160600	496664750	19940	19940	19940	19940	0
301	20250116	160500	496664750	19940	19940	19940	19940	0
302	20250116	160400	496664750	19940	19940	19940	19940	422
303	20250116	160300	496664750	19940	19940	19940	19940	0
304	20250116	160200	496664750	19940	19940	19940	19940	0
305	20250116	160100	496664750	19940	19940	19940	19940	0
306	20250116	160000	496664750	19940	19940	19940	19940	0
307	20250116	155900	496664750	19940	19940	19940	19940	0
308	20250116	155800	496664750	19940	19940	19940	19940	0
309	20250116	155700	496664750	19940	19940	19940	19940	0
310	20250116	155600	496664750	19940	19940	19940	19940	0
311	20250116	155500	496664750	19940	19940	19940	19940	0
312	20250116	155400	496664750	19940	19940	19940	19940	0
313	20250116	155300	496664750	19940	19940	19940	19940	0
314	20250116	155200	496664750	19940	19940	19940	19940	0
315	20250116	155100	496664750	19940	19940	19940	19940	0
316	20250116	155000	496664750	19940	19940	19940	19940	0
317	20250116	154900	496664750	19940	19940	19940	19940	0
318	20250116	154800	496664750	19940	19940	19940	19940	0
319	20250116	154700	496664750	19940	19940	19940	19940	0
320	20250116	154600	496664750	19940	19940	19940	19940	0
321	20250116	154500	496664750	19940	19940	19940	19940	0
322	20250116	154400	496664750	19940	19940	19940	19940	0
323	20250116	154300	496664750	19940	19940	19940	19940	0
324	20250116	154200	496664750	19940	19940	19940	19940	0
325	20250116	154100	496664750	19940	19940	19940	19940	0
326	20250116	154000	496664750	19940	19940	19940	19940	0
327	20250116	153900	496664750	19940	19940	19940	19940	0
328	20250116	153800	496664750	19940	19940	19940	19940	0
329	20250116	153700	496664750	19940	19940	19940	19940	0
330	20250116	153600	496664750	19940	19940	19940	19940	0
331	20250116	153500	496664750	19940	19940	19940	19940	0
332	20250116	153400	496664750	19940	19940	19940	19940	422
333	20250116	153300	496664750	19940	19940	19940	19940	0
334	20250116	153200	496664750	19940	19940	19940	19940	0
335	20250116	153100	496664750	19940	19940	19940	19940	0
336	20250116	153000	496664750	19940	19940	19940	19940	422
337	20250116	152900	488250070	19930	19930	19930	19930	0
338	20250116	152800	488250070	19930	19930	19930	19930	0
339	20250116	152700	488250070	19930	19930	19930	19930	0
340	20250116	152600	488250070	19930	19930	19930	19930	0
341	20250116	152500	488250070	19930	19930	19930	19930	0
342	20250116	152400	488250070	19930	19930	19930	19930	0
343	20250116	152300	488250070	19930	19930	19930	19930	0
344	20250116	152200	488250070	19930	19930	19930	19930	0
345	20250116	152100	488250070	19930	19930	19930	19930	0
346	20250116	152000	488250070	19930	19930	19930	19930	0
347	20250116	151900	488250070	19930	19940	19950	19930	6
348	20250116	151800	488130450	19940	19930	19940	19930	34
349	20250116	151700	487452810	19930	19930	19930	19930	12
350	20250116	151600	487213650	19930	19930	19930	19930	1
351	20250116	151500	487193720	19940	19940	19940	19940	15
352	20250116	151400	486894620	19940	19940	19950	19940	269
353	20250116	151300	481529040	19930	19920	19930	19920	32
354	20250116	151200	480891400	19920	19920	19920	19920	0
355	20250116	151100	480891400	19920	19890	19920	19890	72
356	20250116	151000	479458480	19900	19890	19900	19890	142
357	20250116	150900	476632690	19890	19890	19890	19890	39
358	20250116	150800	475856980	19900	19920	19920	19890	35
359	20250116	150700	475160710	19940	19910	19940	19910	29
360	20250116	150600	474583260	19900	19900	19900	19900	1
361	20250116	150500	474563360	19950	19910	19950	19910	92
362	20250116	150400	472728830	19900	19900	19930	19900	41
363	20250116	150300	471912420	19900	19900	19900	19900	1
364	20250116	150200	471892520	19900	19890	19910	19890	138
365	20250116	150100	469145110	19920	19890	19950	19890	179
366	20250116	150000	465579750	19880	19890	19890	19880	17
367	20250116	145900	465241660	19890	19890	19920	19870	68
368	20250116	145800	463888290	19890	19860	19890	19860	14
369	20250116	145700	463610100	19880	19880	19880	19880	0
370	20250116	145600	463610100	19880	19880	19880	19860	25
371	20250116	145500	463113520	19870	19870	19870	19870	1
372	20250116	145400	463093650	19900	19870	19930	19870	421
373	20250116	145300	454709690	19860	19830	19860	19830	28
374	20250116	145200	454153980	19830	19830	19830	19830	0
375	20250116	145100	454153980	19830	19830	19830	19830	0
376	20250116	145000	454153980	19830	19850	19850	19830	8
377	20250116	144900	453995280	19880	19840	19880	19840	20
378	20250116	144800	453598350	19840	19840	19840	19840	1
379	20250116	144700	453578510	19840	19840	19840	19840	1
380	20250116	144600	453558670	19840	19840	19840	19840	12
381	20250116	144500	453320590	19830	19830	19830	19830	3
382	20250116	144400	453261100	19830	19830	19830	19830	1
383	20250116	144300	453241270	19830	19830	19830	19830	15
384	20250116	144200	452943820	19890	19890	19890	19890	11
385	20250116	144100	452725030	19880	19870	19890	19870	16
386	20250116	144000	452406980	19880	19860	19880	19860	25
387	20250116	143900	451910150	19880	19850	19880	19850	5
388	20250116	143800	451810870	19880	19860	19880	19860	7
389	20250116	143700	451671830	19850	19840	19850	19820	7
390	20250116	143600	451532920	19810	19820	19840	19800	95
391	20250116	143500	449650920	19850	19850	19850	19850	1
392	20250116	143400	449631070	19820	19820	19820	19820	77
393	20250116	143300	448104930	19830	19830	19830	19830	9
394	20250116	143200	447926460	19820	19820	19820	19810	13
395	20250116	143100	447668810	19810	19810	19810	19810	1
396	20250116	143000	447649000	19800	19800	19800	19800	1
397	20250116	142900	447629200	19800	19810	19810	19800	48
398	20250116	142800	446678600	19810	19810	19810	19810	2
399	20250116	142700	446638980	19810	19810	19810	19810	6
400	20250116	142600	446520120	19820	19820	19820	19810	31
401	20250116	142500	445905710	19820	19820	19820	19820	11
402	20250116	142400	445687690	19820	19820	19820	19820	25
403	20250116	142300	445192190	19820	19820	19820	19820	1
404	20250116	142200	445172370	19840	19830	19840	19830	34
405	20250116	142100	444498130	19830	19830	19830	19830	0
406	20250116	142000	444498130	19830	19830	19830	19830	1
407	20250116	141900	444478300	19830	19830	19830	19830	5
408	20250116	141800	444379150	19840	19830	19840	19830	16
409	20250116	141700	444061720	19820	19820	19820	19820	3
410	20250116	141600	444002260	19820	19820	19820	19820	2
411	20250116	141500	443962620	19810	19810	19810	19810	2
412	20250116	141400	443923000	19810	19800	19820	19800	8
413	20250116	141300	443764540	19800	19800	19800	19800	0
414	20250116	141200	443764540	19800	19800	19800	19800	1
415	20250116	141100	443744740	19810	19810	19810	19810	0
416	20250116	141000	443744740	19810	19800	19810	19800	3
417	20250116	140900	443685330	19800	19790	19800	19790	3
418	20250116	140800	443625950	19790	19790	19790	19790	0
419	20250116	140700	443625950	19790	19790	19790	19790	1
420	20250116	140600	443606160	19790	19790	19790	19790	5
421	20250116	140500	443507210	19790	19790	19790	19790	0
422	20250116	140400	443507210	19790	19790	19800	19790	4
423	20250116	140300	443428040	19780	19780	19780	19780	4
424	20250116	140200	443348920	19780	19790	19790	19780	3
425	20250116	140100	443289560	19790	19790	19790	19790	1
426	20250116	140000	443269770	19790	19790	19790	19790	8
427	20250116	135900	443111450	19790	19780	19810	19780	3
428	20250116	135800	443052070	19800	19770	19800	19760	28
429	20250116	135700	442498710	19770	19770	19770	19770	0
430	20250116	135600	442498710	19770	19770	19770	19770	3
431	20250116	135500	442439400	19770	19770	19770	19770	9
432	20250116	135400	442261470	19770	19770	19770	19770	1
433	20250116	135300	442241700	19780	19770	19780	19770	18
434	20250116	135200	441885830	19760	19760	19760	19760	18
435	20250116	135100	441530150	19760	19760	19760	19760	19
436	20250116	135000	441154710	19760	19770	19770	19760	107
437	20250116	134900	439039550	19780	19770	19780	19770	33
438	20250116	134800	438387020	19770	19780	19780	19770	35
439	20250116	134700	437694850	19780	19790	19790	19780	12
440	20250116	134600	437457420	19790	19790	19790	19790	44
441	20250116	134500	436586660	19790	19790	19800	19790	23
442	20250116	134400	436131480	19800	19800	19800	19800	28
443	20250116	134300	435577080	19800	19800	19800	19800	32
444	20250116	134200	434943480	19800	19810	19810	19800	20
445	20250116	134100	434547420	19800	19800	19800	19800	30
446	20250116	134000	433953420	19810	19820	19820	19810	19
447	20250116	133900	433577020	19830	19810	19830	19810	24
448	20250116	133800	433101550	19810	19810	19810	19810	31
449	20250116	133700	432487440	19810	19810	19810	19810	22
450	20250116	133600	432051620	19820	19820	19830	19820	34
451	20250116	133500	431377630	19820	19820	19820	19820	46
452	20250116	133400	430465910	19820	19820	19820	19820	21
453	20250116	133300	430049690	19820	19820	19840	19800	35
454	20250116	133200	429356120	19820	19870	19870	19820	199
455	20250116	133100	425404510	19880	19880	19880	19880	33
456	20250116	133000	424748470	19880	19880	19880	19880	7
457	20250116	132900	424609310	19890	19900	19910	19890	21
458	20250116	132800	424191410	19900	19890	19910	19890	23
459	20250116	132700	423733600	19900	19900	19900	19900	0
460	20250116	132600	423733600	19900	19890	19900	19890	12
461	20250116	132500	423494910	19890	19890	19890	19890	0
462	20250116	132400	423494910	19890	19890	19890	19890	31
463	20250116	132300	422878320	19890	19890	19890	19890	2
464	20250116	132200	422838540	19890	19890	19890	19890	1
465	20250116	132100	422818650	19890	19890	19890	19890	0
466	20250116	132000	422818650	19890	19890	19890	19890	1
467	20250116	131900	422798760	19890	19890	19890	19890	0
468	20250116	131800	422798760	19890	19890	19890	19890	1
469	20250116	131700	422778870	19890	19890	19890	19890	3
470	20250116	131600	422719200	19890	19890	19890	19890	0
471	20250116	131500	422719200	19890	19890	19890	19890	2
472	20250116	131400	422679420	19890	19890	19890	19890	0
473	20250116	131300	422679420	19890	19900	19900	19890	2
474	20250116	131200	422639630	19910	19900	19910	19900	2
475	20250116	131100	422599820	19890	19890	19890	19890	0
476	20250116	131000	422599820	19890	19890	19890	19890	1
477	20250116	130900	422579930	19890	19890	19890	19890	3
478	20250116	130800	422520260	19890	19890	19890	19890	1
479	20250116	130700	422500370	19900	19900	19900	19900	2
480	20250116	130600	422460570	19900	19900	19900	19900	0
481	20250116	130500	422460570	19900	19900	19900	19900	2
482	20250116	130400	422420770	19900	19900	19900	19900	8
483	20250116	130300	422261570	19920	19880	19920	19880	16
484	20250116	130200	421943320	19880	19880	19880	19880	0
485	20250116	130100	421943320	19880	19880	19880	19880	2
486	20250116	130000	421903560	19880	19890	19890	19880	2
487	20250116	125900	421863790	19880	19880	19880	19880	2
488	20250116	125800	421824030	19880	19880	19880	19880	0
489	20250116	125700	421824030	19880	19880	19880	19880	2
490	20250116	125600	421784270	19890	19870	19890	19870	2
491	20250116	125500	421744510	19870	19870	19870	19870	5
492	20250116	125400	421645160	19870	19870	19870	19870	4
493	20250116	125300	421565680	19890	19880	19890	19880	11
494	20250116	125200	421346990	19870	19870	19870	19870	1
495	20250116	125100	421327120	19870	19880	19880	19870	3
496	20250116	125000	421267500	19870	19870	19870	19870	2
497	20250116	124900	421227760	19880	19880	19880	19880	0
498	20250116	124800	421227760	19880	19880	19880	19880	1
499	20250116	124700	421207880	19870	19880	19880	19870	5
500	20250116	124600	421108510	19870	19870	19870	19870	3
501	20250116	124500	421048900	19870	19870	19870	19870	3
502	20250116	124400	420989290	19880	19880	19880	19880	0
503	20250116	124300	420989290	19880	19880	19880	19880	0
504	20250116	124200	420989290	19880	19880	19880	19880	1
505	20250116	124100	420969410	19880	19880	19880	19880	0
506	20250116	124000	420969410	19880	19880	19880	19880	0
507	20250116	123900	420969410	19880	19880	19880	19880	1
508	20250116	123800	420949530	19880	19890	19900	19880	16
509	20250116	123700	420631400	19890	19890	19890	19890	0
510	20250116	123600	420631400	19890	19890	19890	19890	0
511	20250116	123500	420631400	19890	19890	19890	19890	1
512	20250116	123400	420611510	19880	19880	19880	19880	1
513	20250116	123300	420591630	19880	19880	19880	19880	0
514	20250116	123200	420591630	19880	19880	19880	19880	2
515	20250116	123100	420551870	19920	19920	19920	19920	0
516	20250116	123000	420551870	19920	19890	19920	19890	2
517	20250116	122900	420512060	19880	19890	19920	19880	3
518	20250116	122800	420452370	19890	19890	19890	19890	2
519	20250116	122700	420412590	19920	19910	19920	19890	5
520	20250116	122600	420313090	19890	19890	19890	19890	4
521	20250116	122500	420233530	19880	19880	19880	19880	0
522	20250116	122400	420233530	19880	19900	19920	19880	13
523	20250116	122300	419974670	19910	19910	19910	19910	0
524	20250116	122200	419974670	19910	19900	19920	19890	18
525	20250116	122100	419616580	19890	19890	19920	19890	50
526	20250116	122000	418621770	19920	19900	19920	19900	3
527	20250116	121900	418562050	19900	19890	19900	19890	4
528	20250116	121800	418482480	19890	19890	19890	19890	10
529	20250116	121700	418283580	19920	19900	19920	19900	5
530	20250116	121600	418184050	19900	19890	19920	19890	35
531	20250116	121500	417487530	19900	19880	19900	19880	24
532	20250116	121400	417010180	19880	19860	19880	19860	20
533	20250116	121300	416612630	19860	19860	19860	19860	0
534	20250116	121200	416612630	19860	19860	19860	19860	0
535	20250116	121100	416612630	19860	19860	19870	19860	5
536	20250116	121000	416513320	19860	19860	19860	19860	0
537	20250116	120900	416513320	19860	19860	19860	19860	1
538	20250116	120800	416493460	19860	19860	19860	19860	0
539	20250116	120700	416493460	19860	19860	19860	19860	5
540	20250116	120600	416394160	19840	19820	19840	19820	49
541	20250116	120500	415422050	19820	19810	19820	19810	2
542	20250116	120400	415382420	19800	19800	19800	19800	18
543	20250116	120300	415026020	19800	19800	19810	19800	26
544	20250116	120200	414511210	19810	19810	19810	19810	0
545	20250116	120100	414511210	19810	19800	19810	19800	2
546	20250116	120000	414471600	19800	19800	19800	19800	0
547	20250116	115900	414471600	19800	19800	19800	19800	0
548	20250116	115800	414471600	19800	19800	19800	19800	2
549	20250116	115700	414432000	19810	19800	19810	19800	2
550	20250116	115600	414392390	19790	19790	19790	19790	1
551	20250116	115500	414372600	19800	19790	19800	19790	2
552	20250116	115400	414333010	19790	19790	19790	19790	0
553	20250116	115300	414333010	19790	19790	19790	19790	2
554	20250116	115200	414293430	19790	19790	19790	19790	0
555	20250116	115100	414293430	19790	19790	19790	19790	3
556	20250116	115000	414234060	19800	19800	19800	19800	2
557	20250116	114900	414194460	19800	19790	19840	19790	43
558	20250116	114800	413341600	19780	19780	19780	19780	1
559	20250116	114700	413321820	19800	19790	19800	19790	82
560	20250116	114600	411698230	19780	19780	19780	19780	2
561	20250116	114500	411658670	19790	19760	19790	19760	23
562	20250116	114400	411203620	19750	19770	19780	19750	859
563	20250116	114300	394231980	19770	19770	19770	19760	5
564	20250116	114200	394133150	19770	19770	19770	19770	6
565	20250116	114100	394014530	19770	19860	19860	19750	4133
566	20250116	114000	312146170	19860	19860	19860	19860	17
567	20250116	113900	311808550	19860	19870	19870	19860	211
568	20250116	113800	307616080	19870	19870	19870	19870	1
569	20250116	113700	307596210	19870	19870	19870	19870	0
570	20250116	113600	307596210	19870	19870	19870	19870	0
571	20250116	113500	307596210	19870	19870	19870	19870	0
572	20250116	113400	307596210	19870	19870	19870	19870	10
573	20250116	113300	307397510	19870	19870	19870	19870	13
574	20250116	113200	307139200	19870	19870	19870	19870	0
575	20250116	113100	307139200	19870	19870	19870	19870	1
576	20250116	113000	307119330	19870	19870	19870	19870	1
577	20250116	112900	307099460	19880	19880	19880	19880	0
578	20250116	112800	307099460	19880	19870	19880	19870	2
579	20250116	112700	307059710	19870	19870	19870	19870	0
580	20250116	112600	307059710	19870	19870	19870	19870	16
581	20250116	112500	306741790	19870	19870	19870	19870	15
582	20250116	112400	306443740	19880	19880	19880	19880	0
583	20250116	112300	306443740	19880	19880	19880	19880	0
584	20250116	112200	306443740	19880	19880	19880	19880	10
585	20250116	112100	306244940	19870	19870	19870	19870	0
586	20250116	112000	306244940	19870	19870	19870	19870	1
587	20250116	111900	306225070	19870	19870	19870	19870	0
588	20250116	111800	306225070	19870	19870	19870	19870	18
589	20250116	111700	305867410	19870	19870	19870	19870	1
590	20250116	111600	305847540	19880	19880	19880	19870	10
591	20250116	111500	305648750	19870	19870	19870	19870	1
592	20250116	111400	305628880	19880	19880	19880	19880	2
593	20250116	111300	305589120	19870	19870	19870	19870	1
594	20250116	111200	305569250	19870	19870	19870	19870	2
595	20250116	111100	305529510	19870	19870	19870	19870	0
596	20250116	111000	305529510	19870	19870	19870	19870	1
597	20250116	110900	305509640	19880	19880	19880	19880	3
598	20250116	110800	305450000	19880	19880	19880	19880	0
599	20250116	110700	305450000	19880	19880	19880	19880	1
600	20250116	110600	305430120	19880	19880	19880	19880	0
601	20250116	110500	305430120	19880	19880	19880	19880	1
602	20250116	110400	305410240	19870	19870	19870	19870	0
603	20250116	110300	305410240	19870	19870	19870	19870	0
604	20250116	110200	305410240	19870	19870	19870	19870	1
605	20250116	110100	305390370	19870	19870	19870	19870	31
606	20250116	110000	304774400	19860	19850	19870	19850	270
607	20250116	105900	299409890	19850	19860	19870	19850	3
608	20250116	105800	299350310	19850	19850	19850	19850	0
609	20250116	105700	299350310	19850	19850	19850	19850	1
610	20250116	105600	299330460	19850	19850	19850	19850	42
611	20250116	105500	298496760	19850	19850	19850	19850	12
612	20250116	105400	298258560	19850	19850	19850	19850	30
613	20250116	105300	297663060	19850	19850	19850	19850	17
614	20250116	105200	297325610	19850	19870	19870	19850	25
615	20250116	105100	296829110	19880	19880	19880	19870	3
616	20250116	105000	296769480	19860	19850	19860	19850	3
617	20250116	104900	296709910	19840	19840	19840	19840	1
618	20250116	104800	296690070	19860	19830	19920	19830	61
619	20250116	104700	295477890	19820	19820	19820	19820	1
620	20250116	104600	295458070	19820	19820	19820	19820	1
621	20250116	104500	295438250	19820	19820	19820	19820	1
622	20250116	104400	295418430	19810	19810	19810	19810	19
623	20250116	104300	295042040	19810	19810	19810	19810	17
624	20250116	104200	294705270	19810	19810	19810	19810	18
625	20250116	104100	294348690	19810	19810	19810	19810	1
626	20250116	104000	294328880	19810	19810	19820	19810	36
627	20250116	103900	293615700	19820	19820	19820	19820	2
628	20250116	103800	293576060	19820	19820	19820	19820	3
629	20250116	103700	293516600	19820	19820	19820	19810	775
630	20250116	103600	278160810	19820	19850	19850	19820	345
631	20250116	103500	271317810	19850	19850	19850	19850	0
632	20250116	103400	271317810	19850	19860	19860	19850	2
633	20250116	103300	271278100	19850	19850	19850	19850	0
634	20250116	103200	271278100	19850	19850	19850	19850	1
635	20250116	103100	271258250	19850	19850	19850	19850	2
636	20250116	103000	271218550	19860	19860	19860	19860	1
637	20250116	102900	271198690	19850	19850	19850	19850	0
638	20250116	102800	271198690	19850	19860	19860	19850	3
639	20250116	102700	271139120	19850	19850	19850	19850	2
640	20250116	102600	271099420	19840	19850	19850	19840	2
641	20250116	102500	271059730	19850	19850	19850	19850	0
642	20250116	102400	271059730	19850	19840	19850	19840	2
643	20250116	102300	271020040	19850	19820	19850	19820	7
644	20250116	102200	270881140	19820	19830	19840	19820	28
645	20250116	102100	270325650	19840	19820	19840	19820	8
646	20250116	102000	270166960	19820	19820	19820	19820	0
647	20250116	101900	270166960	19820	19820	19820	19820	0
648	20250116	101800	270166960	19820	19830	19830	19820	2
649	20250116	101700	270127310	19830	19830	19830	19830	1
650	20250116	101600	270107480	19820	19830	19840	19820	3
651	20250116	101500	270047990	19830	19830	19830	19830	1
652	20250116	101400	270028160	19820	19820	19820	19820	4
653	20250116	101300	269948880	19820	19820	19820	19820	1
654	20250116	101200	269929060	19820	19830	19840	19820	209
655	20250116	101100	265782870	19820	19820	19820	19820	1
656	20250116	101000	265763050	19830	19820	19830	19820	2
657	20250116	100900	265723400	19820	19820	19820	19820	7
658	20250116	100800	265584660	19820	19820	19820	19820	0
659	20250116	100700	265584660	19820	19820	19820	19820	2
660	20250116	100600	265545020	19820	19810	19820	19810	30
661	20250116	100500	264950650	19810	19810	19810	19810	62
662	20250116	100400	263722430	19810	19810	19810	19810	48
663	20250116	100300	262771550	19800	19830	19830	19800	2205
664	20250116	100200	219098660	19840	19830	19840	19830	700
665	20250116	100100	205210670	19830	19830	19830	19830	0
666	20250116	100000	205210670	19830	19830	19830	19830	52
667	20250116	095900	204179510	19840	19850	19850	19810	1284
668	20250116	095800	178709310	19840	19850	19850	19840	31
669	20250116	095700	178093990	19840	19860	19860	19840	570
670	20250116	095600	166775720	19860	19860	19860	19860	16
671	20250116	095500	166457960	19870	19870	19870	19870	4
672	20250116	095400	166378480	19870	19880	19880	19870	129
673	20250116	095300	163815190	19880	19890	19890	19880	15
674	20250116	095200	163516870	19900	19910	19910	19890	680
675	20250116	095100	149983360	19920	19920	19920	19920	12
676	20250116	095000	149744320	19920	19910	19920	19910	21
677	20250116	094900	149326160	19920	19920	19920	19920	1
678	20250116	094800	149306240	19910	19910	19910	19910	17
679	20250116	094700	148967770	19910	19910	19910	19910	1
680	20250116	094600	148947860	19920	19930	19930	19920	149
681	20250116	094500	145979720	19930	19930	19930	19930	0
682	20250116	094400	145979720	19930	19930	19930	19930	1
683	20250116	094300	145959790	19930	19930	19930	19930	0
684	20250116	094200	145959790	19930	19930	19940	19930	6
685	20250116	094100	145840170	19930	19940	19940	19930	25
686	20250116	094000	145341720	19940	19930	19940	19930	3
687	20250116	093900	145281920	19930	19930	19930	19930	100
688	20250116	093800	143288920	19930	19930	19930	19930	12
689	20250116	093700	143049760	19920	19920	19920	19920	72
690	20250116	093600	141615520	19920	19930	19930	19920	57
691	20250116	093500	140479780	19920	19920	19920	19920	0
692	20250116	093400	140479780	19920	19910	19920	19910	13
693	20250116	093300	140220940	19910	19910	19910	19910	2
694	20250116	093200	140181120	19910	19920	19920	19910	172
695	20250116	093100	136756460	19930	19920	19930	19920	21
696	20250116	093000	136338040	19920	19920	19920	19920	2
697	20250116	092900	136298200	19920	19920	19920	19920	1
698	20250116	092800	136278280	19920	19900	19920	19900	137
699	20250116	092700	133551760	19850	19850	19850	19850	0
700	20250116	092600	133551760	19850	19870	19870	19850	756
701	20250116	092500	118537950	19870	19880	19910	19870	540
702	20250116	092400	107796970	19880	19880	19880	19880	2
703	20250116	092300	107757210	19890	19900	19900	19890	7
704	20250116	092200	107617920	19900	19900	19910	19900	73
705	20250116	092100	106165020	19900	20000	20000	19900	2866
706	20250116	092000	48987720	20050	20050	20050	20050	0
707	20250116	091900	48987720	20050	20050	20050	20050	0
708	20250116	091800	48987720	20050	20050	20050	20050	1
709	20250116	091700	48967670	20000	20000	20000	20000	44
710	20250116	091600	48087670	20000	20000	20000	20000	44
711	20250116	091500	47207670	20000	20150	20150	20000	11
712	20250116	091400	46986170	20000	20100	20150	20000	2214
713	20250116	091300	2425020	19990	19990	19990	19990	0
714	20250116	091200	2425020	19990	19990	19990	19990	0
715	20250116	091100	2425020	19990	19990	19990	19990	29
716	20250116	091000	1845310	19980	20050	20150	19980	64
717	20250116	090900	561050	20000	20000	20000	20000	0
718	20250116	090800	561050	20000	20000	20000	20000	0
719	20250116	090700	561050	20000	20050	20050	20000	8
720	20250116	090600	400700	20050	20050	20050	20050	2
721	20250116	090500	360600	20000	20000	20000	20000	6
722	20250116	090400	240600	20050	20050	20050	20050	0
723	20250116	090300	240600	20050	20050	20050	20050	1
724	20250116	090200	220550	20050	20050	20050	20050	0
725	20250116	090100	220550	20050	20050	20050	20050	0
726	20250116	090000	220550	20050	20050	20050	20050	11