KissMeData/181710/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	203400	368249630	17950	17950	17950	17950	242
3	20250106	203300	368249630	17950	17950	17950	17950	0
4	20250106	203200	368249630	17950	17950	17950	17950	0
5	20250106	203100	368249630	17950	17950	17950	17950	0
6	20250106	203000	368249630	17950	17950	17950	17950	0
7	20250106	202900	368249630	17950	17950	17950	17950	0
8	20250106	202800	368249630	17950	17950	17950	17950	0
9	20250106	202700	368249630	17950	17950	17950	17950	0
10	20250106	202600	368249630	17950	17950	17950	17950	0
11	20250106	202500	368249630	17950	17950	17950	17950	0
12	20250106	202400	368249630	17950	17950	17950	17950	0
13	20250106	202300	368249630	17950	17950	17950	17950	0
14	20250106	202200	368249630	17950	17950	17950	17950	0
15	20250106	202100	368249630	17950	17950	17950	17950	0
16	20250106	202000	368249630	17950	17950	17950	17950	0
17	20250106	201900	368249630	17950	17950	17950	17950	0
18	20250106	201800	368249630	17950	17950	17950	17950	0
19	20250106	201700	368249630	17950	17950	17950	17950	0
20	20250106	201600	368249630	17950	17950	17950	17950	0
21	20250106	201500	368249630	17950	17950	17950	17950	0
22	20250106	201400	368249630	17950	17950	17950	17950	0
23	20250106	201300	368249630	17950	17950	17950	17950	0
24	20250106	201200	368249630	17950	17950	17950	17950	0
25	20250106	201100	368249630	17950	17950	17950	17950	0
26	20250106	201000	368249630	17950	17950	17950	17950	0
27	20250106	200900	368249630	17950	17950	17950	17950	0
28	20250106	200800	368249630	17950	17950	17950	17950	0
29	20250106	200700	368249630	17950	17950	17950	17950	0
30	20250106	200600	368249630	17950	17950	17950	17950	0
31	20250106	200500	368249630	17950	17950	17950	17950	0
32	20250106	200400	368249630	17950	17950	17950	17950	242
33	20250106	200300	368249630	17950	17950	17950	17950	0
34	20250106	200200	368249630	17950	17950	17950	17950	0
35	20250106	200100	368249630	17950	17950	17950	17950	0
36	20250106	200000	368249630	17950	17950	17950	17950	0
37	20250106	195900	368249630	17950	17950	17950	17950	0
38	20250106	195800	368249630	17950	17950	17950	17950	0
39	20250106	195700	368249630	17950	17950	17950	17950	0
40	20250106	195600	368249630	17950	17950	17950	17950	0
41	20250106	195500	368249630	17950	17950	17950	17950	0
42	20250106	195400	368249630	17950	17950	17950	17950	0
43	20250106	195300	368249630	17950	17950	17950	17950	0
44	20250106	195200	368249630	17950	17950	17950	17950	0
45	20250106	195100	368249630	17950	17950	17950	17950	0
46	20250106	195000	368249630	17950	17950	17950	17950	0
47	20250106	194900	368249630	17950	17950	17950	17950	0
48	20250106	194800	368249630	17950	17950	17950	17950	0
49	20250106	194700	368249630	17950	17950	17950	17950	0
50	20250106	194600	368249630	17950	17950	17950	17950	0
51	20250106	194500	368249630	17950	17950	17950	17950	0
52	20250106	194400	368249630	17950	17950	17950	17950	0
53	20250106	194300	368249630	17950	17950	17950	17950	0
54	20250106	194200	368249630	17950	17950	17950	17950	0
55	20250106	194100	368249630	17950	17950	17950	17950	0
56	20250106	194000	368249630	17950	17950	17950	17950	0
57	20250106	193900	368249630	17950	17950	17950	17950	0
58	20250106	193800	368249630	17950	17950	17950	17950	0
59	20250106	193700	368249630	17950	17950	17950	17950	0
60	20250106	193600	368249630	17950	17950	17950	17950	0
61	20250106	193500	368249630	17950	17950	17950	17950	0
62	20250106	193400	368249630	17950	17950	17950	17950	242
63	20250106	193300	368249630	17950	17950	17950	17950	0
64	20250106	193200	368249630	17950	17950	17950	17950	0
65	20250106	193100	368249630	17950	17950	17950	17950	0
66	20250106	193000	368249630	17950	17950	17950	17950	0
67	20250106	192900	368249630	17950	17950	17950	17950	0
68	20250106	192800	368249630	17950	17950	17950	17950	0
69	20250106	192700	368249630	17950	17950	17950	17950	0
70	20250106	192600	368249630	17950	17950	17950	17950	0
71	20250106	192500	368249630	17950	17950	17950	17950	0
72	20250106	192400	368249630	17950	17950	17950	17950	0
73	20250106	192300	368249630	17950	17950	17950	17950	0
74	20250106	192200	368249630	17950	17950	17950	17950	0
75	20250106	192100	368249630	17950	17950	17950	17950	0
76	20250106	192000	368249630	17950	17950	17950	17950	0
77	20250106	191900	368249630	17950	17950	17950	17950	0
78	20250106	191800	368249630	17950	17950	17950	17950	0
79	20250106	191700	368249630	17950	17950	17950	17950	0
80	20250106	191600	368249630	17950	17950	17950	17950	0
81	20250106	191500	368249630	17950	17950	17950	17950	0
82	20250106	191400	368249630	17950	17950	17950	17950	0
83	20250106	191300	368249630	17950	17950	17950	17950	0
84	20250106	191200	368249630	17950	17950	17950	17950	0
85	20250106	191100	368249630	17950	17950	17950	17950	0
86	20250106	191000	368249630	17950	17950	17950	17950	0
87	20250106	190900	368249630	17950	17950	17950	17950	0
88	20250106	190800	368249630	17950	17950	17950	17950	0
89	20250106	190700	368249630	17950	17950	17950	17950	0
90	20250106	190600	368249630	17950	17950	17950	17950	0
91	20250106	190500	368249630	17950	17950	17950	17950	0
92	20250106	190400	368249630	17950	17950	17950	17950	242
93	20250106	190300	368249630	17950	17950	17950	17950	0
94	20250106	190200	368249630	17950	17950	17950	17950	0
95	20250106	190100	368249630	17950	17950	17950	17950	0
96	20250106	190000	368249630	17950	17950	17950	17950	0
97	20250106	185900	368249630	17950	17950	17950	17950	0
98	20250106	185800	368249630	17950	17950	17950	17950	0
99	20250106	185700	368249630	17950	17950	17950	17950	0
100	20250106	185600	368249630	17950	17950	17950	17950	0
101	20250106	185500	368249630	17950	17950	17950	17950	0
102	20250106	185400	368249630	17950	17950	17950	17950	0
103	20250106	185300	368249630	17950	17950	17950	17950	0
104	20250106	185200	368249630	17950	17950	17950	17950	0
105	20250106	185100	368249630	17950	17950	17950	17950	0
106	20250106	185000	368249630	17950	17950	17950	17950	0
107	20250106	184900	368249630	17950	17950	17950	17950	0
108	20250106	184800	368249630	17950	17950	17950	17950	0
109	20250106	184700	368249630	17950	17950	17950	17950	0
110	20250106	184600	368249630	17950	17950	17950	17950	0
111	20250106	184500	368249630	17950	17950	17950	17950	0
112	20250106	184400	368249630	17950	17950	17950	17950	0
113	20250106	184300	368249630	17950	17950	17950	17950	0
114	20250106	184200	368249630	17950	17950	17950	17950	0
115	20250106	184100	368249630	17950	17950	17950	17950	0
116	20250106	184000	368249630	17950	17950	17950	17950	0
117	20250106	183900	368249630	17950	17950	17950	17950	0
118	20250106	183800	368249630	17950	17950	17950	17950	0
119	20250106	183700	368249630	17950	17950	17950	17950	0
120	20250106	183600	368249630	17950	17950	17950	17950	0
121	20250106	183500	368249630	17950	17950	17950	17950	0
122	20250106	183400	368249630	17950	17950	17950	17950	242
123	20250106	183300	368249630	17950	17950	17950	17950	0
124	20250106	183200	368249630	17950	17950	17950	17950	0
125	20250106	183100	368249630	17950	17950	17950	17950	0
126	20250106	183000	368249630	17950	17950	17950	17950	0
127	20250106	182900	368249630	17950	17950	17950	17950	0
128	20250106	182800	368249630	17950	17950	17950	17950	0
129	20250106	182700	368249630	17950	17950	17950	17950	0
130	20250106	182600	368249630	17950	17950	17950	17950	0
131	20250106	182500	368249630	17950	17950	17950	17950	0
132	20250106	182400	368249630	17950	17950	17950	17950	0
133	20250106	182300	368249630	17950	17950	17950	17950	0
134	20250106	182200	368249630	17950	17950	17950	17950	0
135	20250106	182100	368249630	17950	17950	17950	17950	0
136	20250106	182000	368249630	17950	17950	17950	17950	0
137	20250106	181900	368249630	17950	17950	17950	17950	0
138	20250106	181800	368249630	17950	17950	17950	17950	0
139	20250106	181700	368249630	17950	17950	17950	17950	0
140	20250106	181600	368249630	17950	17950	17950	17950	0
141	20250106	181500	368249630	17950	17950	17950	17950	0
142	20250106	181400	368249630	17950	17950	17950	17950	0
143	20250106	181300	368249630	17950	17950	17950	17950	0
144	20250106	181200	368249630	17950	17950	17950	17950	0
145	20250106	181100	368249630	17950	17950	17950	17950	0
146	20250106	181000	368249630	17950	17950	17950	17950	0
147	20250106	180900	368249630	17950	17950	17950	17950	0
148	20250106	180800	368249630	17950	17950	17950	17950	0
149	20250106	180700	368249630	17950	17950	17950	17950	0
150	20250106	180600	368249630	17950	17950	17950	17950	0
151	20250106	180500	368249630	17950	17950	17950	17950	0
152	20250106	180400	368249630	17950	17950	17950	17950	242
153	20250106	180300	368249630	17950	17950	17950	17950	0
154	20250106	180200	368249630	17950	17950	17950	17950	0
155	20250106	180100	368249630	17950	17950	17950	17950	0
156	20250106	180000	368249630	17950	17950	17950	17950	0
157	20250106	175900	368249630	17950	17950	17950	17950	0
158	20250106	175800	368249630	17950	17950	17950	17950	0
159	20250106	175700	368249630	17950	17950	17950	17950	0
160	20250106	175600	368249630	17950	17950	17950	17950	0
161	20250106	175500	368249630	17950	17950	17950	17950	0
162	20250106	175400	368249630	17950	17950	17950	17950	0
163	20250106	175300	368249630	17950	17950	17950	17950	0
164	20250106	175200	368249630	17950	17950	17950	17950	0
165	20250106	175100	368249630	17950	17950	17950	17950	0
166	20250106	175000	368249630	17950	17950	17950	17950	0
167	20250106	174900	368249630	17950	17950	17950	17950	0
168	20250106	174800	368249630	17950	17950	17950	17950	0
169	20250106	174700	368249630	17950	17950	17950	17950	0
170	20250106	174600	368249630	17950	17950	17950	17950	0
171	20250106	174500	368249630	17950	17950	17950	17950	0
172	20250106	174400	368249630	17950	17950	17950	17950	0
173	20250106	174300	368249630	17950	17950	17950	17950	0
174	20250106	174200	368249630	17950	17950	17950	17950	0
175	20250106	174100	368249630	17950	17950	17950	17950	0
176	20250106	174000	368249630	17950	17950	17950	17950	0
177	20250106	173900	368249630	17950	17950	17950	17950	0
178	20250106	173800	368249630	17950	17950	17950	17950	0
179	20250106	173700	368249630	17950	17950	17950	17950	0
180	20250106	173600	368249630	17950	17950	17950	17950	0
181	20250106	173500	368249630	17950	17950	17950	17950	0
182	20250106	173400	368249630	17950	17950	17950	17950	242
183	20250106	173300	368249630	17950	17950	17950	17950	0
184	20250106	173200	368249630	17950	17950	17950	17950	0
185	20250106	173100	368249630	17950	17950	17950	17950	0
186	20250106	173000	368249630	17950	17950	17950	17950	0
187	20250106	172900	368249630	17950	17950	17950	17950	0
188	20250106	172800	368249630	17950	17950	17950	17950	0
189	20250106	172700	368249630	17950	17950	17950	17950	0
190	20250106	172600	368249630	17950	17950	17950	17950	0
191	20250106	172500	368249630	17950	17950	17950	17950	0
192	20250106	172400	368249630	17950	17950	17950	17950	0
193	20250106	172300	368249630	17950	17950	17950	17950	0
194	20250106	172200	368249630	17950	17950	17950	17950	0
195	20250106	172100	368249630	17950	17950	17950	17950	0
196	20250106	172000	368249630	17950	17950	17950	17950	0
197	20250106	171900	368249630	17950	17950	17950	17950	0
198	20250106	171800	368249630	17950	17950	17950	17950	0
199	20250106	171700	368249630	17950	17950	17950	17950	0
200	20250106	171600	368249630	17950	17950	17950	17950	0
201	20250106	171500	368249630	17950	17950	17950	17950	0
202	20250106	171400	368249630	17950	17950	17950	17950	0
203	20250106	171300	368249630	17950	17950	17950	17950	0
204	20250106	171200	368249630	17950	17950	17950	17950	0
205	20250106	171100	368249630	17950	17950	17950	17950	0
206	20250106	171000	368249630	17950	17950	17950	17950	0
207	20250106	170900	368249630	17950	17950	17950	17950	0
208	20250106	170800	368249630	17950	17950	17950	17950	0
209	20250106	170700	368249630	17950	17950	17950	17950	0
210	20250106	170600	368249630	17950	17950	17950	17950	0
211	20250106	170500	368249630	17950	17950	17950	17950	0
212	20250106	170400	368249630	17950	17950	17950	17950	242
213	20250106	170300	368249630	17950	17950	17950	17950	0
214	20250106	170200	368249630	17950	17950	17950	17950	0
215	20250106	170100	368249630	17950	17950	17950	17950	0
216	20250106	170000	368249630	17950	17950	17950	17950	0
217	20250106	165900	368249630	17950	17950	17950	17950	0
218	20250106	165800	368249630	17950	17950	17950	17950	0
219	20250106	165700	368249630	17950	17950	17950	17950	0
220	20250106	165600	368249630	17950	17950	17950	17950	0
221	20250106	165500	368249630	17950	17950	17950	17950	0
222	20250106	165400	368249630	17950	17950	17950	17950	0
223	20250106	165300	368249630	17950	17950	17950	17950	0
224	20250106	165200	368249630	17950	17950	17950	17950	0
225	20250106	165100	368249630	17950	17950	17950	17950	0
226	20250106	165000	368249630	17950	17950	17950	17950	0
227	20250106	164900	368249630	17950	17950	17950	17950	0
228	20250106	164800	368249630	17950	17950	17950	17950	0
229	20250106	164700	368249630	17950	17950	17950	17950	0
230	20250106	164600	368249630	17950	17950	17950	17950	0
231	20250106	164500	368249630	17950	17950	17950	17950	0
232	20250106	164400	368249630	17950	17950	17950	17950	0
233	20250106	164300	368249630	17950	17950	17950	17950	0
234	20250106	164200	368249630	17950	17950	17950	17950	0
235	20250106	164100	368249630	17950	17950	17950	17950	0
236	20250106	164000	368249630	17950	17950	17950	17950	0
237	20250106	163900	368249630	17950	17950	17950	17950	0
238	20250106	163800	368249630	17950	17950	17950	17950	0
239	20250106	163700	368249630	17950	17950	17950	17950	0
240	20250106	163600	368249630	17950	17950	17950	17950	0
241	20250106	163500	368249630	17950	17950	17950	17950	0
242	20250106	163400	368249630	17950	17950	17950	17950	242
243	20250106	163300	368249630	17950	17950	17950	17950	0
244	20250106	163200	368249630	17950	17950	17950	17950	0
245	20250106	163100	368249630	17950	17950	17950	17950	0
246	20250106	163000	368249630	17950	17950	17950	17950	0
247	20250106	162900	368249630	17950	17950	17950	17950	0
248	20250106	162800	368249630	17950	17950	17950	17950	0
249	20250106	162700	368249630	17950	17950	17950	17950	0
250	20250106	162600	368249630	17950	17950	17950	17950	0
251	20250106	162500	368249630	17950	17950	17950	17950	0
252	20250106	162400	368249630	17950	17950	17950	17950	0
253	20250106	162300	368249630	17950	17950	17950	17950	0
254	20250106	162200	368249630	17950	17950	17950	17950	0
255	20250106	162100	368249630	17950	17950	17950	17950	0
256	20250106	162000	368249630	17950	17950	17950	17950	0
257	20250106	161900	368249630	17950	17950	17950	17950	0
258	20250106	161800	368249630	17950	17950	17950	17950	0
259	20250106	161700	368249630	17950	17950	17950	17950	0
260	20250106	161600	368249630	17950	17950	17950	17950	0
261	20250106	161500	368249630	17950	17950	17950	17950	0
262	20250106	161400	368249630	17950	17950	17950	17950	0
263	20250106	161300	368249630	17950	17950	17950	17950	0
264	20250106	161200	368249630	17950	17950	17950	17950	0
265	20250106	161100	368249630	17950	17950	17950	17950	0
266	20250106	161000	368249630	17950	17950	17950	17950	0
267	20250106	160900	368249630	17950	17950	17950	17950	0
268	20250106	160800	368249630	17950	17950	17950	17950	0
269	20250106	160700	368249630	17950	17950	17950	17950	0
270	20250106	160600	368249630	17950	17950	17950	17950	0
271	20250106	160500	368249630	17950	17950	17950	17950	0
272	20250106	160400	368249630	17950	17950	17950	17950	242
273	20250106	160300	368249630	17950	17950	17950	17950	0
274	20250106	160200	368249630	17950	17950	17950	17950	0
275	20250106	160100	368249630	17950	17950	17950	17950	0
276	20250106	160000	368249630	17950	17950	17950	17950	0
277	20250106	155900	368249630	17950	17950	17950	17950	0
278	20250106	155800	368249630	17950	17950	17950	17950	0
279	20250106	155700	368249630	17950	17950	17950	17950	0
280	20250106	155600	368249630	17950	17950	17950	17950	0
281	20250106	155500	368249630	17950	17950	17950	17950	0
282	20250106	155400	368249630	17950	17950	17950	17950	0
283	20250106	155300	368249630	17950	17950	17950	17950	0
284	20250106	155200	368249630	17950	17950	17950	17950	0
285	20250106	155100	368249630	17950	17950	17950	17950	0
286	20250106	155000	368249630	17950	17950	17950	17950	0
287	20250106	154900	368249630	17950	17950	17950	17950	0
288	20250106	154800	368249630	17950	17950	17950	17950	0
289	20250106	154700	368249630	17950	17950	17950	17950	0
290	20250106	154600	368249630	17950	17950	17950	17950	0
291	20250106	154500	368249630	17950	17950	17950	17950	0
292	20250106	154400	368249630	17950	17950	17950	17950	0
293	20250106	154300	368249630	17950	17950	17950	17950	0
294	20250106	154200	368249630	17950	17950	17950	17950	0
295	20250106	154100	368249630	17950	17950	17950	17950	0
296	20250106	154000	368249630	17950	17950	17950	17950	0
297	20250106	153900	368249630	17950	17950	17950	17950	0
298	20250106	153800	368249630	17950	17950	17950	17950	0
299	20250106	153700	368249630	17950	17950	17950	17950	0
300	20250106	153600	368249630	17950	17950	17950	17950	0
301	20250106	153500	368249630	17950	17950	17950	17950	0
302	20250106	153400	368249630	17950	17950	17950	17950	242
303	20250106	153300	368249630	17950	17950	17950	17950	0
304	20250106	153200	368249630	17950	17950	17950	17950	0
305	20250106	153100	368249630	17950	17950	17950	17950	0
306	20250106	153000	368249630	17950	17950	17950	17950	242
307	20250106	152900	363905730	17920	17920	17920	17920	0
308	20250106	152800	363905730	17920	17920	17920	17920	0
309	20250106	152700	363905730	17920	17920	17920	17920	0
310	20250106	152600	363905730	17920	17920	17920	17920	0
311	20250106	152500	363905730	17920	17920	17920	17920	0
312	20250106	152400	363905730	17920	17920	17920	17920	0
313	20250106	152300	363905730	17920	17920	17920	17920	0
314	20250106	152200	363905730	17920	17920	17920	17920	0
315	20250106	152100	363905730	17920	17920	17920	17920	0
316	20250106	152000	363905730	17920	17920	17920	17920	0
317	20250106	151900	363905730	17920	17840	17920	17820	85
318	20250106	151800	362389830	17830	17840	17850	17830	79
319	20250106	151700	360980450	17840	17840	17840	17840	39
320	20250106	151600	360284690	17850	17850	17850	17850	91
321	20250106	151500	358660340	17850	17850	17850	17850	81
322	20250106	151400	357214490	17850	17850	17850	17850	78
323	20250106	151300	355822190	17850	17870	17880	17850	124
324	20250106	151200	353606270	17870	17880	17880	17870	54
325	20250106	151100	352640780	17880	17880	17880	17880	12
326	20250106	151000	352426220	17900	17910	17910	17880	259
327	20250106	150900	347792230	17910	17910	17910	17910	3
328	20250106	150800	347738500	17910	17910	17910	17910	0
329	20250106	150700	347738500	17910	17910	17910	17910	0
330	20250106	150600	347738500	17910	17910	17910	17910	0
331	20250106	150500	347738500	17910	17910	17910	17910	0
332	20250106	150400	347738500	17910	17910	17910	17910	31
333	20250106	150300	347183290	17900	17900	17900	17900	2
334	20250106	150200	347147490	17910	17910	17910	17910	0
335	20250106	150100	347147490	17910	17910	17910	17910	124
336	20250106	150000	344926650	17910	17910	17910	17910	1
337	20250106	145900	344908740	17920	17920	17920	17920	9
338	20250106	145800	344747460	17910	17910	17910	17910	2
339	20250106	145700	344711640	17910	17920	17920	17910	7
340	20250106	145600	344586210	17920	17910	17920	17910	3
341	20250106	145500	344532460	17920	17890	17920	17890	65
342	20250106	145400	343368950	17900	17900	17900	17900	3
343	20250106	145300	343315250	17900	17890	17900	17890	20
344	20250106	145200	342957440	17880	17890	17890	17880	4
345	20250106	145100	342885890	17890	17890	17890	17890	0
346	20250106	145000	342885890	17890	17880	17890	17880	8
347	20250106	144900	342742790	17890	17890	17890	17890	3
348	20250106	144800	342689120	17890	17890	17890	17870	7
349	20250106	144700	342563930	17890	17870	17890	17870	7
350	20250106	144600	342438730	17890	17860	17890	17860	65
351	20250106	144500	341277800	17850	17880	17880	17850	63
352	20250106	144400	340151490	17880	17900	17900	17880	304
353	20250106	144300	334715770	17890	17910	17910	17890	13
354	20250106	144200	334483170	17890	17910	17910	17890	506
355	20250106	144100	325421230	17930	17920	17930	17920	10
356	20250106	144000	325241960	17920	17930	17930	17920	114
357	20250106	143900	323198740	17950	17940	17950	17920	111
358	20250106	143800	321208840	17940	17950	17950	17940	4
359	20250106	143700	321137050	17950	17950	17950	17950	0
360	20250106	143600	321137050	17950	17950	17950	17940	13
361	20250106	143500	320903710	17950	17940	17950	17940	3
362	20250106	143400	320849870	17950	17930	17950	17930	25
363	20250106	143300	320401270	17940	17940	17940	17940	3
364	20250106	143200	320347450	17940	17940	17940	17940	5
365	20250106	143100	320257750	17940	17940	17940	17930	5
366	20250106	143000	320168060	17940	17940	17940	17940	0
367	20250106	142900	320168060	17940	17930	17940	17930	7
368	20250106	142800	320042490	17930	17930	17930	17930	0
369	20250106	142700	320042490	17930	17950	17950	17930	53
370	20250106	142600	319091660	17950	17950	17950	17950	0
371	20250106	142500	319091660	17950	17950	17950	17950	7
372	20250106	142400	318966010	17940	17940	17950	17940	76
373	20250106	142300	317602020	17940	17950	17960	17940	12
374	20250106	142200	317386630	17950	17940	17960	17940	11
375	20250106	142100	317189230	17950	17950	17950	17950	14
376	20250106	142000	316937930	17950	17950	17960	17950	63
377	20250106	141900	315807050	17950	17950	17950	17950	41
378	20250106	141800	315071100	17950	17950	17950	17950	143
379	20250106	141700	312504250	17950	17940	17950	17940	5
380	20250106	141600	312414520	17940	17960	17960	17940	14
381	20250106	141500	312163220	17960	17960	17960	17940	8
382	20250106	141400	312019610	17960	17950	17960	17950	10
383	20250106	141300	311840050	17960	17940	17960	17940	20
384	20250106	141200	311480970	17960	17960	17960	17950	10
385	20250106	141100	311301400	17950	17950	17960	17950	27
386	20250106	141000	310816690	17940	17940	17940	17940	1
387	20250106	140900	310798750	17940	17950	17950	17940	7
388	20250106	140800	310673110	17940	17940	17940	17940	1
389	20250106	140700	310655170	17950	17940	17950	17940	4
390	20250106	140600	310583390	17950	17940	17950	17940	43
391	20250106	140500	309811910	17930	17930	17930	17930	1
392	20250106	140400	309793980	17940	17950	17950	17940	39
393	20250106	140300	309094250	17940	17950	17950	17940	12
394	20250106	140200	308878860	17950	17950	17960	17950	6
395	20250106	140100	308771150	17940	17940	17940	17940	2
396	20250106	140000	308735270	17960	17960	17960	17960	20
397	20250106	135900	308376070	17970	17970	17970	17970	6
398	20250106	135800	308268250	17960	17970	17970	17960	3
399	20250106	135700	308214350	17960	17970	17970	17930	226
400	20250106	135600	304161070	17960	17960	17960	17960	1
401	20250106	135500	304143110	17970	17960	17970	17960	6
402	20250106	135400	304035300	17960	17960	17960	17960	1
403	20250106	135300	304017340	17970	17970	17970	17970	1
404	20250106	135200	303999370	17970	17950	17970	17950	6
405	20250106	135100	303891590	17940	17960	17970	17940	41
406	20250106	135000	303155480	17960	17960	17960	17950	72
407	20250106	134900	301862520	17960	17950	17960	17950	3
408	20250106	134800	301808650	17960	17960	17960	17960	8
409	20250106	134700	301664970	17960	17950	17960	17950	55
410	20250106	134600	300677700	17960	17960	17960	17960	5
411	20250106	134500	300587900	17970	17970	17970	17960	13
412	20250106	134400	300354300	17970	17960	17970	17950	71
413	20250106	134300	299079100	17970	17960	17970	17960	82
414	20250106	134200	297605760	17970	17970	17980	17970	15
415	20250106	134100	297336190	17980	17970	17980	17970	40
416	20250106	134000	296617010	17970	17970	17980	17970	8
417	20250106	133900	296473220	17980	17970	17980	17960	114
418	20250106	133800	294424650	17960	17960	17960	17960	0
419	20250106	133700	294424650	17960	17970	17970	17960	8
420	20250106	133600	294280910	17970	17970	17970	17970	8
421	20250106	133500	294137150	17960	17960	17960	17960	1
422	20250106	133400	294119190	17960	17960	17960	17960	3
423	20250106	133300	294065310	17960	17960	17960	17960	5
424	20250106	133200	293975510	17970	17970	17970	17970	7
425	20250106	133100	293849720	17960	17960	17960	17960	0
426	20250106	133000	293849720	17960	17970	17970	17960	38
427	20250106	132900	293166870	17960	17960	17960	17960	27
428	20250106	132800	292681950	17960	17960	17970	17960	13
429	20250106	132700	292448460	17970	17970	17970	17970	8
430	20250106	132600	292304700	17960	17960	17960	17960	0
431	20250106	132500	292304700	17960	17970	17970	17960	11
432	20250106	132400	292107060	17970	17970	17970	17970	5
433	20250106	132300	292017210	17970	17970	17970	17970	13
434	20250106	132200	291783600	17970	17960	17970	17960	85
435	20250106	132100	290256510	17960	17960	17960	17960	10
436	20250106	132000	290076910	17960	17960	17960	17960	7
437	20250106	131900	289951190	17950	17960	17960	17950	14
438	20250106	131800	289699870	17960	17960	17960	17960	9
439	20250106	131700	289538230	17960	17960	17960	17960	0
440	20250106	131600	289538230	17960	17960	17960	17960	2
441	20250106	131500	289502310	17960	17960	17960	17960	6
442	20250106	131400	289394550	17960	17960	17960	17960	35
443	20250106	131300	288765950	17950	17950	17950	17950	2
444	20250106	131200	288730050	17950	17960	17960	17950	60
445	20250106	131100	287653040	17960	17960	17960	17960	8
446	20250106	131000	287509360	17950	17950	17950	17950	47
447	20250106	130900	286665710	17960	17960	17960	17960	3
448	20250106	130800	286611830	17960	17960	17960	17960	5
449	20250106	130700	286522030	17960	17960	17960	17960	3
450	20250106	130600	286468150	17960	17960	17960	17960	7
451	20250106	130500	286342430	17960	17960	17960	17960	1
452	20250106	130400	286324470	17960	17960	17960	17960	9
453	20250106	130300	286162830	17960	17960	17960	17960	0
454	20250106	130200	286162830	17960	17960	17960	17960	13
455	20250106	130100	285929350	17950	17950	17950	17950	0
456	20250106	130000	285929350	17950	17960	17960	17950	6
457	20250106	125900	285821600	17960	17960	17960	17960	6
458	20250106	125800	285713840	17960	17960	17960	17960	3
459	20250106	125700	285659960	17960	17960	17960	17960	8
460	20250106	125600	285516280	17960	17960	17960	17960	0
461	20250106	125500	285516280	17960	17960	17960	17960	8
462	20250106	125400	285372600	17960	17960	17960	17960	37
463	20250106	125300	284708080	17950	17950	17950	17950	29
464	20250106	125200	284187530	17960	17960	17960	17960	6
465	20250106	125100	284079770	17960	17960	17960	17960	3
466	20250106	125000	284025890	17960	17960	17960	17960	5
467	20250106	124900	283936090	17960	17960	17960	17960	0
468	20250106	124800	283936090	17960	17960	17960	17960	8
469	20250106	124700	283792410	17960	17960	17960	17960	0
470	20250106	124600	283792410	17960	17970	17970	17960	317
471	20250106	124500	278099070	17970	17970	17970	17970	6
472	20250106	124400	277991250	17970	17970	17970	17970	3
473	20250106	124300	277937340	17970	17970	17970	17970	7
474	20250106	124200	277811550	17970	17970	17970	17970	1
475	20250106	124100	277793580	17970	17970	17970	17970	56
476	20250106	124000	276787260	17960	17960	17960	17960	1
477	20250106	123900	276769300	17970	17970	17970	17970	4
478	20250106	123800	276697420	17970	17970	17970	17970	15
479	20250106	123700	276427870	17970	17970	17970	17970	2
480	20250106	123600	276391930	17970	17970	17970	17970	6
481	20250106	123500	276284110	17970	17970	17970	17960	23
482	20250106	123400	275870810	17970	17970	17970	17970	6
483	20250106	123300	275762990	17970	17970	17970	17970	10
484	20250106	123200	275583290	17970	17970	17970	17970	2
485	20250106	123100	275547350	17970	17970	17970	17970	7
486	20250106	123000	275421560	17970	17970	17970	17970	4
487	20250106	122900	275349680	17970	17970	17970	17970	48
488	20250106	122800	274487120	17970	17970	17970	17970	2
489	20250106	122700	274451180	17970	17970	17970	17970	6
490	20250106	122600	274343360	17970	17970	17970	17970	0
491	20250106	122500	274343360	17970	17970	17970	17970	9
492	20250106	122400	274181630	17970	17970	17970	17970	1
493	20250106	122300	274163660	17970	17970	17970	17970	4
494	20250106	122200	274091780	17970	17970	17970	17970	16
495	20250106	122100	273804260	17970	17970	17970	17970	3
496	20250106	122000	273750350	17970	17970	17970	17970	5
497	20250106	121900	273660500	17970	17970	17970	17970	3
498	20250106	121800	273606590	17970	17970	17970	17970	8
499	20250106	121700	273462830	17970	17970	17970	17970	0
500	20250106	121600	273462830	17970	17970	17970	17970	2
501	20250106	121500	273426890	17970	17970	17970	17970	53
502	20250106	121400	272474480	17970	17970	17970	17970	3
503	20250106	121300	272420570	17970	17970	17980	17970	24
504	20250106	121200	271989230	17970	17980	17980	17970	4
505	20250106	121100	271917330	17980	17980	17980	17980	10
506	20250106	121000	271737530	17980	17980	17980	17980	3
507	20250106	120900	271683590	17980	17980	17980	17980	0
508	20250106	120800	271683590	17980	17980	17980	17980	5
509	20250106	120700	271593690	17980	17980	17980	17980	3
510	20250106	120600	271539750	17980	17980	17980	17980	31
511	20250106	120500	270982370	17970	17970	17970	17970	103
512	20250106	120400	269131460	17970	17970	17970	17970	5
513	20250106	120300	269041610	17970	17970	17970	17970	103
514	20250106	120200	267190700	17970	17970	17970	17970	1
515	20250106	120100	267172730	17970	17970	17970	17970	6
516	20250106	120000	267064910	17970	17970	17970	17970	2
517	20250106	115900	267028970	17970	17950	17970	17950	67
518	20250106	115800	265825660	17960	17960	17960	17960	6
519	20250106	115700	265717900	17960	17950	17960	17950	25
520	20250106	115600	265269100	17960	17960	17960	17960	3
521	20250106	115500	265215220	17960	17950	17960	17950	21
522	20250106	115400	264838070	17960	17950	17960	17950	113
523	20250106	115300	262809660	17950	17950	17950	17950	10
524	20250106	115200	262630160	17950	17950	17950	17950	6
525	20250106	115100	262522460	17950	17940	17950	17940	9
526	20250106	115000	262360990	17940	17940	17940	17940	57
527	20250106	114900	261338410	17940	17940	17940	17940	3
528	20250106	114800	261284590	17930	17930	17930	17930	30
529	20250106	114700	260746690	17930	17930	17930	17930	5
530	20250106	114600	260657040	17930	17930	17930	17930	0
531	20250106	114500	260657040	17930	17930	17930	17930	11
532	20250106	114400	260459810	17930	17930	17930	17930	2
533	20250106	114300	260423950	17930	17930	17930	17930	6
534	20250106	114200	260316370	17930	17940	17940	17930	4
535	20250106	114100	260244640	17930	17940	17940	17930	8
536	20250106	114000	260101140	17930	17930	17930	17930	7
537	20250106	113900	259975630	17930	17930	17930	17930	7
538	20250106	113800	259850120	17930	17930	17940	17930	26
539	20250106	113700	259383890	17930	17930	17930	17930	0
540	20250106	113600	259383890	17930	17930	17930	17930	7
541	20250106	113500	259258380	17930	17940	17940	17930	4
542	20250106	113400	259186630	17940	17940	17940	17930	67
543	20250106	113300	257985000	17940	17940	17950	17940	60
544	20250106	113200	256908170	17950	17950	17950	17950	0
545	20250106	113100	256908170	17950	17940	17950	17940	48
546	20250106	113000	256046990	17940	17940	17940	17940	0
547	20250106	112900	256046990	17940	17940	17940	17940	6
548	20250106	112800	255939350	17930	17930	17930	17930	0
549	20250106	112700	255939350	17930	17930	17930	17930	0
550	20250106	112600	255939350	17930	17930	17930	17930	66
551	20250106	112500	254755970	17930	17930	17930	17930	3
552	20250106	112400	254702180	17930	17930	17930	17930	8
553	20250106	112300	254558740	17920	17920	17920	17920	0
554	20250106	112200	254558740	17920	17930	17930	17920	95
555	20250106	112100	252855760	17930	17930	17930	17930	0
556	20250106	112000	252855760	17930	17930	17930	17930	6
557	20250106	111900	252748180	17920	17920	17930	17920	27
558	20250106	111800	252264330	17910	17910	17910	17910	0
559	20250106	111700	252264330	17910	17910	17910	17910	21
560	20250106	111600	251888220	17910	17910	17910	17910	61
561	20250106	111500	250795710	17910	17910	17910	17910	9
562	20250106	111400	250634520	17910	17910	17910	17910	25
563	20250106	111300	250186770	17910	17910	17910	17910	0
564	20250106	111200	250186770	17910	17910	17910	17910	2
565	20250106	111100	250150950	17910	17900	17920	17890	2376
566	20250106	111000	207595970	17900	17900	17900	17900	1
567	20250106	110900	207578070	17900	17900	17900	17900	0
568	20250106	110800	207578070	17900	17900	17900	17890	7
569	20250106	110700	207452820	17890	17890	17890	17890	0
570	20250106	110600	207452820	17890	17890	17890	17890	0
571	20250106	110500	207452820	17890	17890	17890	17890	0
572	20250106	110400	207452820	17890	17890	17890	17890	137
573	20250106	110300	205001890	17900	17900	17900	17900	8
574	20250106	110200	204858690	17900	17900	17900	17900	0
575	20250106	110100	204858690	17900	17910	17920	17900	4
576	20250106	110000	204787040	17900	17910	17920	17900	31
577	20250106	105900	204231830	17920	17920	17920	17920	1
578	20250106	105800	204213910	17920	17920	17920	17920	3
579	20250106	105700	204160150	17910	17910	17910	17910	0
580	20250106	105600	204160150	17910	17910	17910	17910	46
581	20250106	105500	203336290	17910	17910	17910	17910	192
582	20250106	105400	199897570	17920	17920	17920	17920	0
583	20250106	105300	199897570	17920	17910	17920	17910	200
584	20250106	105200	196314420	17900	17910	17910	17900	2
585	20250106	105100	196278610	17900	17900	17900	17900	0
586	20250106	105000	196278610	17900	17900	17900	17900	0
587	20250106	104900	196278610	17900	17900	17900	17900	0
588	20250106	104800	196278610	17900	17900	17900	17900	0
589	20250106	104700	196278610	17900	17910	17910	17900	15
590	20250106	104600	196010090	17890	17890	17910	17890	6
591	20250106	104500	195902690	17910	17880	17910	17880	2
592	20250106	104400	195866900	17880	17880	17880	17880	1
593	20250106	104300	195849020	17880	17880	17880	17880	0
594	20250106	104200	195849020	17880	17880	17880	17880	1
595	20250106	104100	195831140	17880	17880	17880	17880	1
596	20250106	104000	195813260	17880	17880	17900	17880	4
597	20250106	103900	195741700	17910	17910	17910	17910	0
598	20250106	103800	195741700	17910	17860	17910	17860	69
599	20250106	103700	194509310	17860	17860	17860	17860	0
600	20250106	103600	194509310	17860	17900	17900	17850	267
601	20250106	103500	189732140	17910	17910	17910	17910	1
602	20250106	103400	189714230	17910	17910	17910	17910	0
603	20250106	103300	189714230	17910	17900	17910	17900	39
604	20250106	103200	189016080	17900	17910	17910	17900	23
605	20250106	103100	188604370	17910	17910	17910	17910	1
606	20250106	103000	188586460	17910	17910	17910	17910	0
607	20250106	102900	188586460	17910	17910	17910	17910	1
608	20250106	102800	188568550	17910	17910	17910	17910	2
609	20250106	102700	188532730	17910	17910	17910	17910	0
610	20250106	102600	188532730	17910	17910	17910	17910	0
611	20250106	102500	188532730	17910	17910	17910	17910	6
612	20250106	102400	188425270	17900	17910	17910	17900	535
613	20250106	102300	178847710	17910	17910	17910	17910	55
614	20250106	102200	177862660	17910	17910	17910	17910	210
615	20250106	102100	174101560	17910	17910	17910	17910	6
616	20250106	102000	173994100	17900	17900	17900	17900	15
617	20250106	101900	173725600	17930	17930	17930	17930	1
618	20250106	101800	173707670	17930	17930	17930	17930	0
619	20250106	101700	173707670	17930	17930	17930	17930	1
620	20250106	101600	173689740	17910	17910	17910	17910	0
621	20250106	101500	173689740	17910	17910	17910	17910	0
622	20250106	101400	173689740	17910	17910	17910	17910	203
623	20250106	101300	170054010	17930	17930	17930	17930	0
624	20250106	101200	170054010	17930	17930	17930	17930	0
625	20250106	101100	170054010	17930	17930	17930	17930	55
626	20250106	101000	169067860	17930	17920	17930	17920	16
627	20250106	100900	168781130	17910	17910	17910	17910	0
628	20250106	100800	168781130	17910	17910	17910	17910	0
629	20250106	100700	168781130	17910	17910	17910	17910	4
630	20250106	100600	168709490	17910	17910	17910	17910	0
631	20250106	100500	168709490	17910	17920	17920	17910	11
632	20250106	100400	168512460	17940	17940	17940	17940	1
633	20250106	100300	168494520	17930	17930	17930	17930	1
634	20250106	100200	168476590	17940	17940	17940	17940	0
635	20250106	100100	168476590	17940	17940	17940	17940	0
636	20250106	100000	168476590	17940	17930	17940	17930	2
637	20250106	095900	168440720	17940	17920	17940	17920	3
638	20250106	095800	168386940	17910	17910	17910	17910	0
639	20250106	095700	168386940	17910	17930	17930	17910	7
640	20250106	095600	168261450	17930	17910	17930	17910	6
641	20250106	095500	168153970	17910	17910	17910	17910	0
642	20250106	095400	168153970	17910	17890	17910	17890	465
643	20250106	095300	159832710	17880	17910	17950	17880	541
644	20250106	095200	150143450	17920	17890	17920	17880	106
645	20250106	095100	148244190	17890	17870	17920	17870	4
646	20250106	095000	148172640	17870	17860	17870	17860	2
647	20250106	094900	148136910	17830	17810	17830	17810	72
648	20250106	094800	146854550	17810	17780	17810	17770	201
649	20250106	094700	143279500	17810	17800	17810	17770	480
650	20250106	094600	134742110	17810	17810	17810	17810	0
651	20250106	094500	134742110	17810	17830	17830	17810	77
652	20250106	094400	133369720	17830	17860	17860	17830	96
653	20250106	094300	131657180	17850	17890	17920	17850	320
654	20250106	094200	125935890	17880	17860	17900	17860	51
655	20250106	094100	125023700	17880	17880	17880	17880	0
656	20250106	094000	125023700	17880	17840	17880	17840	7
657	20250106	093900	124898760	17840	17840	17840	17840	0
658	20250106	093800	124898760	17840	17850	17850	17840	6
659	20250106	093700	124791670	17860	17870	17870	17860	3
660	20250106	093600	124738070	17890	17860	17890	17860	10
661	20250106	093500	124559240	17880	17890	17890	17850	16
662	20250106	093400	124273130	17890	17870	17890	17860	16
663	20250106	093300	123987020	17890	17880	17890	17850	15
664	20250106	093200	123718830	17890	17880	17890	17850	111
665	20250106	093100	121735250	17890	17890	17890	17880	8
666	20250106	093000	121592140	17900	17900	17900	17900	1
667	20250106	092900	121574240	17890	17870	17890	17870	733
668	20250106	092800	108463030	17870	17850	17870	17850	15
669	20250106	092700	108195260	17850	17850	17850	17850	119
670	20250106	092600	106071110	17850	17830	17850	17830	489
671	20250106	092500	97345110	17830	17800	17830	17800	194
672	20250106	092400	93891460	17800	17790	17800	17750	234
673	20250106	092300	89730850	17730	17750	17760	17730	38
674	20250106	092200	89056340	17800	17800	17800	17800	1
675	20250106	092100	89038540	17700	17710	17740	17700	284
676	20250106	092000	84009070	17720	17730	17730	17720	383
677	20250106	091900	77222300	17740	17740	17740	17730	6
678	20250106	091800	77115880	17740	17780	17790	17740	355
679	20250106	091700	70811420	17790	17740	17790	17740	17
680	20250106	091600	70509770	17750	17700	17780	17700	2275
681	20250106	091500	30185870	17700	17690	17700	17690	96
682	20250106	091400	28487300	17660	17660	17660	17660	0
683	20250106	091300	28487300	17660	17660	17660	17660	24
684	20250106	091200	28063460	17660	17680	17680	17660	522
685	20250106	091100	18844570	17690	17690	17690	17690	6
686	20250106	091000	18738430	17690	17730	17730	17690	48
687	20250106	090900	17887880	17730	17760	17760	17730	63
688	20250106	090800	16770820	17760	17740	17760	17730	122
689	20250106	090700	14606480	17720	17710	17720	17710	20
690	20250106	090600	14252090	17680	17680	17680	17680	1
691	20250106	090500	14234410	17670	17670	17670	17670	0
692	20250106	090400	14234410	17670	17670	17670	17670	0
693	20250106	090300	14234410	17670	17670	17670	17670	8
694	20250106	090200	14093050	17700	17700	17700	17700	49
695	20250106	090100	13225750	17670	17780	17780	17670	24
696	20250106	090000	12801460	17730	17730	17770	17730	722