KissMeData/051500/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	193400	242316710	19000	19000	19000	19000	15
3	20250115	193300	242316710	19000	19000	19000	19000	0
4	20250115	193200	242316710	19000	19000	19000	19000	0
5	20250115	193100	242316710	19000	19000	19000	19000	0
6	20250115	193000	242316710	19000	19000	19000	19000	0
7	20250115	192900	242316710	19000	19000	19000	19000	0
8	20250115	192800	242316710	19000	19000	19000	19000	0
9	20250115	192700	242316710	19000	19000	19000	19000	0
10	20250115	192600	242316710	19000	19000	19000	19000	0
11	20250115	192500	242316710	19000	19000	19000	19000	0
12	20250115	192400	242316710	19000	19000	19000	19000	0
13	20250115	192300	242316710	19000	19000	19000	19000	0
14	20250115	192200	242316710	19000	19000	19000	19000	0
15	20250115	192100	242316710	19000	19000	19000	19000	0
16	20250115	192000	242316710	19000	19000	19000	19000	0
17	20250115	191900	242316710	19000	19000	19000	19000	0
18	20250115	191800	242316710	19000	19000	19000	19000	0
19	20250115	191700	242316710	19000	19000	19000	19000	0
20	20250115	191600	242316710	19000	19000	19000	19000	0
21	20250115	191500	242316710	19000	19000	19000	19000	0
22	20250115	191400	242316710	19000	19000	19000	19000	0
23	20250115	191300	242316710	19000	19000	19000	19000	0
24	20250115	191200	242316710	19000	19000	19000	19000	0
25	20250115	191100	242316710	19000	19000	19000	19000	0
26	20250115	191000	242316710	19000	19000	19000	19000	0
27	20250115	190900	242316710	19000	19000	19000	19000	0
28	20250115	190800	242316710	19000	19000	19000	19000	0
29	20250115	190700	242316710	19000	19000	19000	19000	0
30	20250115	190600	242316710	19000	19000	19000	19000	0
31	20250115	190500	242316710	19000	19000	19000	19000	0
32	20250115	190400	242316710	19000	19000	19000	19000	15
33	20250115	190300	242316710	19000	19000	19000	19000	0
34	20250115	190200	242316710	19000	19000	19000	19000	0
35	20250115	190100	242316710	19000	19000	19000	19000	0
36	20250115	190000	242316710	19000	19000	19000	19000	0
37	20250115	185900	242316710	19000	19000	19000	19000	0
38	20250115	185800	242316710	19000	19000	19000	19000	0
39	20250115	185700	242316710	19000	19000	19000	19000	0
40	20250115	185600	242316710	19000	19000	19000	19000	0
41	20250115	185500	242316710	19000	19000	19000	19000	0
42	20250115	185400	242316710	19000	19000	19000	19000	0
43	20250115	185300	242316710	19000	19000	19000	19000	0
44	20250115	185200	242316710	19000	19000	19000	19000	0
45	20250115	185100	242316710	19000	19000	19000	19000	0
46	20250115	185000	242316710	19000	19000	19000	19000	0
47	20250115	184900	242316710	19000	19000	19000	19000	0
48	20250115	184800	242316710	19000	19000	19000	19000	0
49	20250115	184700	242316710	19000	19000	19000	19000	0
50	20250115	184600	242316710	19000	19000	19000	19000	0
51	20250115	184500	242316710	19000	19000	19000	19000	0
52	20250115	184400	242316710	19000	19000	19000	19000	0
53	20250115	184300	242316710	19000	19000	19000	19000	0
54	20250115	184200	242316710	19000	19000	19000	19000	0
55	20250115	184100	242316710	19000	19000	19000	19000	0
56	20250115	184000	242316710	19000	19000	19000	19000	0
57	20250115	183900	242316710	19000	19000	19000	19000	0
58	20250115	183800	242316710	19000	19000	19000	19000	0
59	20250115	183700	242316710	19000	19000	19000	19000	0
60	20250115	183600	242316710	19000	19000	19000	19000	0
61	20250115	183500	242316710	19000	19000	19000	19000	0
62	20250115	183400	242316710	19000	19000	19000	19000	15
63	20250115	183300	242316710	19000	19000	19000	19000	0
64	20250115	183200	242316710	19000	19000	19000	19000	0
65	20250115	183100	242316710	19000	19000	19000	19000	0
66	20250115	183000	242316710	19000	19000	19000	19000	0
67	20250115	182900	242316710	19000	19000	19000	19000	0
68	20250115	182800	242316710	19000	19000	19000	19000	0
69	20250115	182700	242316710	19000	19000	19000	19000	0
70	20250115	182600	242316710	19000	19000	19000	19000	0
71	20250115	182500	242316710	19000	19000	19000	19000	0
72	20250115	182400	242316710	19000	19000	19000	19000	0
73	20250115	182300	242316710	19000	19000	19000	19000	0
74	20250115	182200	242316710	19000	19000	19000	19000	0
75	20250115	182100	242316710	19000	19000	19000	19000	0
76	20250115	182000	242316710	19000	19000	19000	19000	0
77	20250115	181900	242316710	19000	19000	19000	19000	0
78	20250115	181800	242316710	19000	19000	19000	19000	0
79	20250115	181700	242316710	19000	19000	19000	19000	0
80	20250115	181600	242316710	19000	19000	19000	19000	0
81	20250115	181500	242316710	19000	19000	19000	19000	0
82	20250115	181400	242316710	19000	19000	19000	19000	0
83	20250115	181300	242316710	19000	19000	19000	19000	0
84	20250115	181200	242316710	19000	19000	19000	19000	0
85	20250115	181100	242316710	19000	19000	19000	19000	0
86	20250115	181000	242316710	19000	19000	19000	19000	0
87	20250115	180900	242316710	19000	19000	19000	19000	0
88	20250115	180800	242316710	19000	19000	19000	19000	0
89	20250115	180700	242316710	19000	19000	19000	19000	0
90	20250115	180600	242316710	19000	19000	19000	19000	0
91	20250115	180500	242316710	19000	19000	19000	19000	0
92	20250115	180400	242316710	19000	19000	19000	19000	15
93	20250115	180300	242316710	19000	19000	19000	19000	0
94	20250115	180200	242316710	19000	19000	19000	19000	0
95	20250115	180100	242316710	19000	19000	19000	19000	0
96	20250115	180000	242316710	19000	19000	19000	19000	0
97	20250115	175900	242316710	19000	19000	19000	19000	0
98	20250115	175800	242316710	19000	19000	19000	19000	0
99	20250115	175700	242316710	19000	19000	19000	19000	0
100	20250115	175600	242316710	19000	19000	19000	19000	0
101	20250115	175500	242316710	19000	19000	19000	19000	0
102	20250115	175400	242316710	19000	19000	19000	19000	0
103	20250115	175300	242316710	19000	19000	19000	19000	0
104	20250115	175200	242316710	19000	19000	19000	19000	0
105	20250115	175100	242316710	19000	19000	19000	19000	0
106	20250115	175000	242316710	19000	19000	19000	19000	0
107	20250115	174900	242316710	19000	19000	19000	19000	0
108	20250115	174800	242316710	19000	19000	19000	19000	0
109	20250115	174700	242316710	19000	19000	19000	19000	0
110	20250115	174600	242316710	19000	19000	19000	19000	0
111	20250115	174500	242316710	19000	19000	19000	19000	0
112	20250115	174400	242316710	19000	19000	19000	19000	0
113	20250115	174300	242316710	19000	19000	19000	19000	0
114	20250115	174200	242316710	19000	19000	19000	19000	0
115	20250115	174100	242316710	19000	19000	19000	19000	0
116	20250115	174000	242316710	19000	19000	19000	19000	0
117	20250115	173900	242316710	19000	19000	19000	19000	0
118	20250115	173800	242316710	19000	19000	19000	19000	0
119	20250115	173700	242316710	19000	19000	19000	19000	0
120	20250115	173600	242316710	19000	19000	19000	19000	0
121	20250115	173500	242316710	19000	19000	19000	19000	0
122	20250115	173400	242316710	19000	19000	19000	19000	15
123	20250115	173300	242316710	19000	19000	19000	19000	0
124	20250115	173200	242316710	19000	19000	19000	19000	0
125	20250115	173100	242316710	19000	19000	19000	19000	0
126	20250115	173000	242316710	19000	19000	19000	19000	0
127	20250115	172900	242316710	19000	19000	19000	19000	0
128	20250115	172800	242316710	19000	19000	19000	19000	0
129	20250115	172700	242316710	19000	19000	19000	19000	0
130	20250115	172600	242316710	19000	19000	19000	19000	0
131	20250115	172500	242316710	19000	19000	19000	19000	0
132	20250115	172400	242316710	19000	19000	19000	19000	0
133	20250115	172300	242316710	19000	19000	19000	19000	0
134	20250115	172200	242316710	19000	19000	19000	19000	0
135	20250115	172100	242316710	19000	19000	19000	19000	0
136	20250115	172000	242316710	19000	19000	19000	19000	0
137	20250115	171900	242316710	19000	19000	19000	19000	0
138	20250115	171800	242316710	19000	19000	19000	19000	0
139	20250115	171700	242316710	19000	19000	19000	19000	0
140	20250115	171600	242316710	19000	19000	19000	19000	0
141	20250115	171500	242316710	19000	19000	19000	19000	0
142	20250115	171400	242316710	19000	19000	19000	19000	0
143	20250115	171300	242316710	19000	19000	19000	19000	0
144	20250115	171200	242316710	19000	19000	19000	19000	0
145	20250115	171100	242316710	19000	19000	19000	19000	0
146	20250115	171000	242316710	19000	19000	19000	19000	0
147	20250115	170900	242316710	19000	19000	19000	19000	0
148	20250115	170800	242316710	19000	19000	19000	19000	0
149	20250115	170700	242316710	19000	19000	19000	19000	0
150	20250115	170600	242316710	19000	19000	19000	19000	0
151	20250115	170500	242316710	19000	19000	19000	19000	0
152	20250115	170400	242316710	19000	19000	19000	19000	15
153	20250115	170300	242316710	19000	19000	19000	19000	0
154	20250115	170200	242316710	19000	19000	19000	19000	0
155	20250115	170100	242316710	19000	19000	19000	19000	0
156	20250115	170000	242316710	19000	19000	19000	19000	0
157	20250115	165900	242316710	19000	19000	19000	19000	0
158	20250115	165800	242316710	19000	19000	19000	19000	0
159	20250115	165700	242316710	19000	19000	19000	19000	0
160	20250115	165600	242316710	19000	19000	19000	19000	0
161	20250115	165500	242316710	19000	19000	19000	19000	0
162	20250115	165400	242316710	19000	19000	19000	19000	0
163	20250115	165300	242316710	19000	19000	19000	19000	0
164	20250115	165200	242316710	19000	19000	19000	19000	0
165	20250115	165100	242316710	19000	19000	19000	19000	0
166	20250115	165000	242316710	19000	19000	19000	19000	0
167	20250115	164900	242316710	19000	19000	19000	19000	0
168	20250115	164800	242316710	19000	19000	19000	19000	0
169	20250115	164700	242316710	19000	19000	19000	19000	0
170	20250115	164600	242316710	19000	19000	19000	19000	0
171	20250115	164500	242316710	19000	19000	19000	19000	0
172	20250115	164400	242316710	19000	19000	19000	19000	0
173	20250115	164300	242316710	19000	19000	19000	19000	0
174	20250115	164200	242316710	19000	19000	19000	19000	0
175	20250115	164100	242316710	19000	19000	19000	19000	0
176	20250115	164000	242316710	19000	19000	19000	19000	0
177	20250115	163900	242316710	19000	19000	19000	19000	0
178	20250115	163800	242316710	19000	19000	19000	19000	0
179	20250115	163700	242316710	19000	19000	19000	19000	0
180	20250115	163600	242316710	19000	19000	19000	19000	0
181	20250115	163500	242316710	19000	19000	19000	19000	0
182	20250115	163400	242316710	19000	19000	19000	19000	15
183	20250115	163300	242316710	19000	19000	19000	19000	0
184	20250115	163200	242316710	19000	19000	19000	19000	0
185	20250115	163100	242316710	19000	19000	19000	19000	0
186	20250115	163000	242316710	19000	19000	19000	19000	0
187	20250115	162900	242316710	19000	19000	19000	19000	0
188	20250115	162800	242316710	19000	19000	19000	19000	0
189	20250115	162700	242316710	19000	19000	19000	19000	0
190	20250115	162600	242316710	19000	19000	19000	19000	0
191	20250115	162500	242316710	19000	19000	19000	19000	0
192	20250115	162400	242316710	19000	19000	19000	19000	0
193	20250115	162300	242316710	19000	19000	19000	19000	0
194	20250115	162200	242316710	19000	19000	19000	19000	0
195	20250115	162100	242316710	19000	19000	19000	19000	0
196	20250115	162000	242316710	19000	19000	19000	19000	0
197	20250115	161900	242316710	19000	19000	19000	19000	0
198	20250115	161800	242316710	19000	19000	19000	19000	0
199	20250115	161700	242316710	19000	19000	19000	19000	0
200	20250115	161600	242316710	19000	19000	19000	19000	0
201	20250115	161500	242316710	19000	19000	19000	19000	0
202	20250115	161400	242316710	19000	19000	19000	19000	0
203	20250115	161300	242316710	19000	19000	19000	19000	0
204	20250115	161200	242316710	19000	19000	19000	19000	0
205	20250115	161100	242316710	19000	19000	19000	19000	0
206	20250115	161000	242316710	19000	19000	19000	19000	0
207	20250115	160900	242316710	19000	19000	19000	19000	0
208	20250115	160800	242316710	19000	19000	19000	19000	0
209	20250115	160700	242316710	19000	19000	19000	19000	0
210	20250115	160600	242316710	19000	19000	19000	19000	0
211	20250115	160500	242316710	19000	19000	19000	19000	0
212	20250115	160400	242316710	19000	19000	19000	19000	15
213	20250115	160300	242316710	19000	19000	19000	19000	0
214	20250115	160200	242316710	19000	19000	19000	19000	0
215	20250115	160100	242316710	19000	19000	19000	19000	0
216	20250115	160000	242316710	19000	19000	19000	19000	0
217	20250115	155900	242316710	19000	19000	19000	19000	0
218	20250115	155800	242316710	19000	19000	19000	19000	0
219	20250115	155700	242316710	19000	19000	19000	19000	0
220	20250115	155600	242316710	19000	19000	19000	19000	0
221	20250115	155500	242316710	19000	19000	19000	19000	0
222	20250115	155400	242316710	19000	19000	19000	19000	0
223	20250115	155300	242316710	19000	19000	19000	19000	0
224	20250115	155200	242316710	19000	19000	19000	19000	0
225	20250115	155100	242316710	19000	19000	19000	19000	0
226	20250115	155000	242316710	19000	19000	19000	19000	0
227	20250115	154900	242316710	19000	19000	19000	19000	0
228	20250115	154800	242316710	19000	19000	19000	19000	0
229	20250115	154700	242316710	19000	19000	19000	19000	0
230	20250115	154600	242316710	19000	19000	19000	19000	0
231	20250115	154500	242316710	19000	19000	19000	19000	0
232	20250115	154400	242316710	19000	19000	19000	19000	0
233	20250115	154300	242316710	19000	19000	19000	19000	0
234	20250115	154200	242316710	19000	19000	19000	19000	0
235	20250115	154100	242316710	19000	19000	19000	19000	0
236	20250115	154000	242316710	19000	19000	19000	19000	0
237	20250115	153900	242316710	19000	19000	19000	19000	0
238	20250115	153800	242316710	19000	19000	19000	19000	0
239	20250115	153700	242316710	19000	19000	19000	19000	0
240	20250115	153600	242316710	19000	19000	19000	19000	0
241	20250115	153500	242316710	19000	19000	19000	19000	0
242	20250115	153400	242316710	19000	19000	19000	19000	15
243	20250115	153300	242316710	19000	19000	19000	19000	0
244	20250115	153200	242316710	19000	19000	19000	19000	0
245	20250115	153100	242316710	19000	19000	19000	19000	0
246	20250115	153000	242316710	19000	19000	19000	19000	15
247	20250115	152900	242031710	18990	18990	18990	18990	0
248	20250115	152800	242031710	18990	18990	18990	18990	0
249	20250115	152700	242031710	18990	18990	18990	18990	0
250	20250115	152600	242031710	18990	18990	18990	18990	0
251	20250115	152500	242031710	18990	18990	18990	18990	0
252	20250115	152400	242031710	18990	18990	18990	18990	0
253	20250115	152300	242031710	18990	18990	18990	18990	0
254	20250115	152200	242031710	18990	18990	18990	18990	0
255	20250115	152100	242031710	18990	18990	18990	18990	0
256	20250115	152000	242031710	18990	18990	18990	18990	0
257	20250115	151900	242031710	18990	18990	18990	18990	9
258	20250115	151800	241860800	19090	19130	19130	19090	338
259	20250115	151700	235405030	19140	19140	19150	19140	37
260	20250115	151600	234696600	19150	19140	19150	19130	49
261	20250115	151500	233758640	19130	19130	19130	19130	14
262	20250115	151400	233490820	19100	19160	19160	19100	138
263	20250115	151300	230853430	19160	19150	19160	19140	24
264	20250115	151200	230393790	19160	19150	19160	19150	22
265	20250115	151100	229972350	19140	19150	19160	19140	37
266	20250115	151000	229263920	19120	19150	19150	19120	40
267	20250115	150900	228498110	19140	19140	19140	19140	18
268	20250115	150800	228153590	19140	19160	19160	19140	28
269	20250115	150700	227617500	19160	19170	19170	19160	45
270	20250115	150600	226754990	19170	19170	19170	19170	15
271	20250115	150500	226467440	19170	19160	19170	19160	15
272	20250115	150400	226179970	19140	19150	19180	19140	202
273	20250115	150300	222311150	19120	19100	19120	19100	17
274	20250115	150200	221986350	19100	19100	19110	19100	45
275	20250115	150100	221126820	19090	19070	19120	19070	25
276	20250115	150000	220649940	19030	19060	19060	19030	27
277	20250115	145900	220135520	19070	19070	19080	19040	29
278	20250115	145800	219582470	19080	19100	19100	19080	31
279	20250115	145700	218990610	19100	19100	19150	19090	28
280	20250115	145600	218455950	19090	19090	19090	19090	24
281	20250115	145500	217997790	19090	19090	19100	19090	33
282	20250115	145400	217367730	19090	19080	19100	19080	31
283	20250115	145300	216775930	19090	19120	19120	19090	38
284	20250115	145200	216049810	19110	19170	19170	19110	4
285	20250115	145100	215973310	19080	19060	19170	19050	41
286	20250115	145000	215191470	19020	19040	19040	19020	32
287	20250115	144900	214582590	19040	19080	19090	19030	40
288	20250115	144800	213819900	19080	19060	19080	19060	14
289	20250115	144700	213552840	19080	19090	19100	19080	43
290	20250115	144600	212731870	19150	19100	19150	19070	36
291	20250115	144500	212044810	19080	19090	19090	19080	28
292	20250115	144400	211510490	19090	19090	19090	19080	20
293	20250115	144300	211128780	19090	19080	19100	19080	39
294	20250115	144200	210384180	19090	19110	19110	19090	32
295	20250115	144100	209772750	19150	19110	19150	19110	31
296	20250115	144000	209180300	19150	19070	19150	19070	10
297	20250115	143900	208989520	19060	19090	19090	19060	142
298	20250115	143800	206282620	19100	19060	19100	19060	35
299	20250115	143700	205615210	19060	19080	19080	19050	45
300	20250115	143600	204757270	19070	19070	19070	19070	17
301	20250115	143500	204433080	19070	19100	19100	19070	30
302	20250115	143400	203860140	19080	19090	19090	19050	64
303	20250115	143300	202639000	19070	19070	19070	19060	33
304	20250115	143200	202009930	19070	19070	19070	19070	9
305	20250115	143100	201838300	19070	19100	19110	19040	34
306	20250115	143000	201189040	19090	19040	19090	19040	135
307	20250115	142900	198618100	19040	19040	19040	19000	60
308	20250115	142800	197477410	19030	19050	19050	19030	23
309	20250115	142700	197039590	19050	19050	19050	19050	36
310	20250115	142600	196353790	19100	19080	19100	19070	128
311	20250115	142500	193912290	19090	19050	19130	19050	43
312	20250115	142400	193092290	19010	19010	19010	19010	3
313	20250115	142300	193035260	19000	19090	19140	19000	60
314	20250115	142200	191891510	19050	19040	19050	19030	149
315	20250115	142100	189054700	19040	19050	19050	19030	101
316	20250115	142000	187130870	19080	19090	19090	19060	25
317	20250115	141900	186654070	19090	19100	19100	19090	26
318	20250115	141800	186157530	19100	19160	19160	19090	28
319	20250115	141700	185622840	19120	19150	19180	19090	885
320	20250115	141600	168661180	19150	19150	19150	19150	9
321	20250115	141500	168488830	19150	19150	19150	19050	83
322	20250115	141400	166906010	19150	19170	19170	19040	44
323	20250115	141300	166065430	19170	19040	19170	19040	35
324	20250115	141200	165396950	19040	19080	19170	19040	39
325	20250115	141100	164652750	19080	19090	19090	19080	23
326	20250115	141000	164213820	19090	19100	19100	19090	41
327	20250115	140900	163431040	19100	19090	19100	19090	19
328	20250115	140800	163068170	19080	19120	19150	19080	332
329	20250115	140700	156722310	19120	19170	19170	19120	22
330	20250115	140600	156301280	19170	19160	19170	19090	47
331	20250115	140500	155402150	19160	19160	19170	19150	16
332	20250115	140400	155095600	19160	19170	19170	19060	157
333	20250115	140300	152092700	19170	19160	19170	19080	44
334	20250115	140200	151251050	19170	19170	19170	19050	38
335	20250115	140100	150525130	19170	19170	19170	19150	41
336	20250115	140000	149739260	19030	19170	19170	19030	37
337	20250115	135900	149032770	19170	19130	19170	19010	47
338	20250115	135800	148135100	19140	19000	19140	19000	35
339	20250115	135700	147468000	19140	19130	19140	19130	25
340	20250115	135600	146989590	18990	19150	19160	18990	36
341	20250115	135500	146303070	19150	18950	19150	18950	113
342	20250115	135400	144149440	19070	18940	19070	18940	34
343	20250115	135300	143503530	19070	19100	19100	19070	40
344	20250115	135200	142740310	19010	19030	19100	19010	41
345	20250115	135100	141959990	19020	19040	19040	18990	60
346	20250115	135000	140819410	19040	18920	19040	18920	22
347	20250115	134900	140402930	18920	18920	18920	18920	0
348	20250115	134800	140402930	18920	18920	18920	18920	19
349	20250115	134700	140043450	18920	18920	18920	18920	20
350	20250115	134600	139665050	18920	18920	18920	18920	19
351	20250115	134500	139305570	18920	18920	18920	18920	0
352	20250115	134400	139305570	18920	18920	18920	18920	36
353	20250115	134300	138624450	18920	18920	18920	18920	4
354	20250115	134200	138548770	18920	18920	18920	18920	19
355	20250115	134100	138189290	18920	18920	18920	18920	0
356	20250115	134000	138189290	18920	18920	18920	18920	20
357	20250115	133900	137810890	18920	18920	18920	18920	19
358	20250115	133800	137451410	18930	18960	18960	18930	36
359	20250115	133700	136769450	18960	18920	18960	18920	174
360	20250115	133600	133475060	18890	18890	18890	18890	19
361	20250115	133500	133116150	18900	18900	18900	18900	20
362	20250115	133400	132738150	18890	18890	18890	18890	19
363	20250115	133300	132379240	18930	18930	18930	18930	1
364	20250115	133200	132360310	18890	18920	18920	18890	64
365	20250115	133100	131150030	18880	18880	18880	18880	20
366	20250115	133000	130772430	18880	18880	18880	18880	19
367	20250115	132900	130413710	18870	18870	18870	18870	0
368	20250115	132800	130413710	18870	18870	18870	18870	19
369	20250115	132700	130055180	18870	18870	18870	18870	20
370	20250115	132600	129677780	18870	18870	18870	18870	19
371	20250115	132500	129319250	18880	18880	18880	18880	0
372	20250115	132400	129319250	18880	18880	18880	18880	20
373	20250115	132300	128941650	18880	18880	18880	18880	19
374	20250115	132200	128582930	18910	18880	18910	18880	25
375	20250115	132100	128110780	18880	18880	18880	18880	0
376	20250115	132000	128110780	18880	18880	18880	18880	20
377	20250115	131900	127733180	18880	18880	18890	18880	54
378	20250115	131800	126713450	18870	18870	18870	18870	10
379	20250115	131700	126524750	18870	18870	18870	18870	19
380	20250115	131600	126166220	18870	18870	18870	18870	20
381	20250115	131500	125788820	18870	18870	18870	18870	19
382	20250115	131400	125430290	18880	18880	18880	18880	0
383	20250115	131300	125430290	18880	18880	18880	18880	20
384	20250115	131200	125052690	18880	18880	18880	18880	19
385	20250115	131100	124693970	18880	18880	18880	18880	20
386	20250115	131000	124316370	18880	18880	18880	18880	0
387	20250115	130900	124316370	18880	18880	18880	18880	19
388	20250115	130800	123957650	18870	18900	18910	18870	99
389	20250115	130700	122087430	18900	18900	18900	18900	29
390	20250115	130600	121539330	18900	18900	18900	18900	0
391	20250115	130500	121539330	18900	18910	18930	18900	137
392	20250115	130400	118946620	18890	18900	18900	18890	69
393	20250115	130300	117642720	18910	18910	18910	18910	14
394	20250115	130200	117377980	18920	18920	18920	18920	0
395	20250115	130100	117377980	18920	18920	18920	18920	20
396	20250115	130000	116999580	18930	18930	18930	18930	13
397	20250115	125900	116753490	18940	18940	18940	18940	12
398	20250115	125800	116526210	18950	18950	18950	18950	1
399	20250115	125700	116507260	18950	18950	18950	18950	2
400	20250115	125600	116469360	18960	18960	18960	18960	2
401	20250115	125500	116431440	18970	18980	18980	18970	8
402	20250115	125400	116279610	18990	18990	18990	18990	0
403	20250115	125300	116279610	18990	18990	18990	18990	1
404	20250115	125200	116260620	19000	19000	19000	19000	7
405	20250115	125100	116127620	19000	19000	19000	19000	20
406	20250115	125000	115747620	19000	19000	19000	19000	0
407	20250115	124900	115747620	19000	19000	19000	19000	19
408	20250115	124800	115386620	19000	19000	19000	19000	20
409	20250115	124700	115006620	19000	19000	19000	19000	19
410	20250115	124600	114645620	19000	19000	19000	19000	0
411	20250115	124500	114645620	19000	19000	19000	19000	20
412	20250115	124400	114265620	19000	19000	19000	19000	19
413	20250115	124300	113904620	19000	19000	19000	19000	20
414	20250115	124200	113524620	19000	19000	19000	19000	0
415	20250115	124100	113524620	19000	19010	19010	19000	20
416	20250115	124000	113144610	19010	19010	19010	19010	2
417	20250115	123900	113106590	19020	19020	19020	19020	3
418	20250115	123800	113049530	19030	19030	19030	19030	0
419	20250115	123700	113049530	19030	19030	19030	19030	3
420	20250115	123600	112992440	19040	19040	19040	19040	10
421	20250115	123500	112802040	19060	19060	19060	19060	6
422	20250115	123400	112687680	19070	19070	19070	19070	0
423	20250115	123300	112687680	19070	19070	19070	19070	1
424	20250115	123200	112668610	19100	19040	19100	19040	142
425	20250115	123100	109958920	19040	19040	19040	19040	19
426	20250115	123000	109597160	19040	19040	19040	19040	0
427	20250115	122900	109597160	19040	19040	19040	19040	22
428	20250115	122800	109178280	19040	19040	19040	19040	19
429	20250115	122700	108816520	19040	19040	19040	19040	0
430	20250115	122600	108816520	19040	19040	19040	19040	20
431	20250115	122500	108435720	19040	18980	19040	18980	213
432	20250115	122400	104389250	18910	18910	18910	18910	19
433	20250115	122300	104029960	18890	18890	18890	18890	0
434	20250115	122200	104029960	18890	18890	18890	18890	20
435	20250115	122100	103652160	18890	18890	18890	18890	19
436	20250115	122000	103293250	18890	18890	18890	18890	20
437	20250115	121900	102915450	18890	18890	18890	18890	0
438	20250115	121800	102915450	18890	18890	18890	18890	19
439	20250115	121700	102556540	18890	18890	18890	18890	20
440	20250115	121600	102178740	18890	18890	18890	18890	19
441	20250115	121500	101819830	18870	18870	18870	18870	0
442	20250115	121400	101819830	18870	18870	18870	18870	20
443	20250115	121300	101442430	18870	18870	18870	18870	19
444	20250115	121200	101083900	18870	18870	18870	18870	20
445	20250115	121100	100706500	18870	18870	18870	18870	0
446	20250115	121000	100706500	18870	18870	18870	18870	19
447	20250115	120900	100347970	18950	18990	18990	18950	596
448	20250115	120800	89036930	18860	18860	18860	18860	19
449	20250115	120700	88678590	19020	18880	19020	18880	10
450	20250115	120600	88488950	18850	18850	18850	18850	20
451	20250115	120500	88111950	18850	18850	18850	18850	19
452	20250115	120400	87753800	18860	18860	18860	18860	20
453	20250115	120300	87376600	18880	18880	18880	18880	4
454	20250115	120200	87301080	18840	18840	18840	18840	19
455	20250115	120100	86943120	18840	18840	18840	18840	23
456	20250115	120000	86509800	18840	18840	18840	18840	19
457	20250115	115900	86151840	18840	18840	18840	18840	0
458	20250115	115800	86151840	18840	18840	18840	18840	20
459	20250115	115700	85775040	18840	18840	18840	18840	19
460	20250115	115600	85417080	18840	18840	18840	18840	20
461	20250115	115500	85040280	18840	18840	18840	18840	1
462	20250115	115400	85021440	18850	18850	18850	18850	19
463	20250115	115300	84663290	18850	18850	18850	18850	20
464	20250115	115200	84286290	18850	18850	18850	18850	19
465	20250115	115100	83928140	18880	18880	18880	18880	0
466	20250115	115000	83928140	18880	18900	18900	18880	23
467	20250115	114900	83493780	18900	18900	18900	18900	13
468	20250115	114800	83248080	18910	18910	18910	18910	20
469	20250115	114700	82869880	18910	18910	18910	18910	0
470	20250115	114600	82869880	18910	18910	18910	18910	20
471	20250115	114500	82491680	18910	18910	18910	18910	19
472	20250115	114400	82132390	18970	18970	18970	18970	20
473	20250115	114300	81752990	19070	19070	19070	19070	37
474	20250115	114200	81047400	19080	19080	19080	19080	1
475	20250115	114100	81028320	19080	18890	19270	18890	199
476	20250115	114000	77228320	18900	18900	18900	18900	13
477	20250115	113900	76982620	18890	18890	18890	18890	0
478	20250115	113800	76982620	18890	18900	18900	18890	26
479	20250115	113700	76491420	18890	18890	18890	18890	19
480	20250115	113600	76132510	18890	18890	18890	18890	20
481	20250115	113500	75754710	18900	18900	18900	18900	0
482	20250115	113400	75754710	18900	18900	18900	18900	16
483	20250115	113300	75452310	18900	18900	18900	18900	20
484	20250115	113200	75074310	18920	18880	18920	18880	156
485	20250115	113100	72127490	18840	18860	18870	18840	201
486	20250115	113000	68339700	18840	18840	18840	18840	20
487	20250115	112900	67962900	18850	18830	18850	18800	67
488	20250115	112800	66701380	18820	18820	18820	18820	18
489	20250115	112700	66362620	18800	18800	18800	18800	22
490	20250115	112600	65949020	18800	18800	18800	18800	19
491	20250115	112500	65591820	18800	18800	18800	18800	20
492	20250115	112400	65215820	18800	18800	18800	18800	0
493	20250115	112300	65215820	18800	18800	18800	18800	19
494	20250115	112200	64858620	18800	18800	18800	18800	20
495	20250115	112100	64482620	18800	18800	18800	18800	19
496	20250115	112000	64125420	18800	18800	18800	18800	0
497	20250115	111900	64125420	18800	18800	18800	18800	20
498	20250115	111800	63749420	18800	18800	18800	18800	19
499	20250115	111700	63392220	18800	18820	18820	18800	418
500	20250115	111600	55532370	18820	18820	18820	18820	0
501	20250115	111500	55532370	18820	18820	18820	18820	19
502	20250115	111400	55174790	18830	18830	18830	18830	3
503	20250115	111300	55118300	18840	18840	18840	18840	80
504	20250115	111200	53611100	18840	18840	18840	18840	0
505	20250115	111100	53611100	18840	18840	18840	18840	40
506	20250115	111000	52857500	18840	18840	18840	18840	19
507	20250115	110900	52499540	18840	18840	18840	18840	20
508	20250115	110800	52122740	18850	18850	18850	18850	1
509	20250115	110700	52103890	18850	18850	18850	18850	16
510	20250115	110600	51802290	18850	18850	18850	18850	19
511	20250115	110500	51444140	18850	18850	18850	18850	20
512	20250115	110400	51067140	18850	18860	18860	18850	48
513	20250115	110300	50162260	18850	18850	18850	18850	19
514	20250115	110200	49804110	18860	18860	18860	18860	11
515	20250115	110100	49596650	18850	18840	18850	18840	22
516	20250115	110000	49182140	18850	18850	18850	18850	0
517	20250115	105900	49182140	18850	18860	18860	18850	25
518	20250115	105800	48710810	18860	18860	18860	18860	11
519	20250115	105700	48503350	18870	18860	18870	18860	23
520	20250115	105600	48069550	18870	18870	18870	18870	10
521	20250115	105500	47880850	18870	18870	18870	18870	25
522	20250115	105400	47409100	18870	18870	18870	18870	20
523	20250115	105300	47031700	18870	18870	18870	18870	19
524	20250115	105200	46673170	18870	18870	18870	18870	0
525	20250115	105100	46673170	18870	18870	18870	18870	20
526	20250115	105000	46295770	18870	18870	18870	18870	19
527	20250115	104900	45937240	18870	18870	18870	18870	20
528	20250115	104800	45559840	18880	18880	18880	18880	1
529	20250115	104700	45540960	18870	18880	18880	18870	29
530	20250115	104600	44993630	18870	18870	18870	18870	52
531	20250115	104500	44012390	18880	18880	18880	18880	5
532	20250115	104400	43917990	18870	18870	18870	18870	0
533	20250115	104300	43917990	18870	18870	18880	18870	37
534	20250115	104200	43219700	18840	18840	18840	18840	19
535	20250115	104100	42861740	18840	18840	18840	18840	0
536	20250115	104000	42861740	18840	18840	18850	18840	36
537	20250115	103900	42183400	18840	18840	18840	18840	21
538	20250115	103800	41787760	18850	18850	18850	18850	10
539	20250115	103700	41599260	18850	18850	18850	18850	7
540	20250115	103600	41467310	18850	18850	18870	18850	28
541	20250115	103500	40939310	18850	18860	18860	18850	47
542	20250115	103400	40053070	18870	18870	18870	18870	12
543	20250115	103300	39826630	18880	18880	18880	18880	0
544	20250115	103200	39826630	18880	18880	18880	18880	12
545	20250115	103100	39600070	18910	18900	18910	18890	38
546	20250115	103000	38882050	18900	18900	18900	18900	205
547	20250115	102900	35007550	18900	18900	18900	18900	32
548	20250115	102800	34402750	18910	18920	18920	18910	67
549	20250115	102700	33135340	18910	18940	18940	18910	29
550	20250115	102600	32586650	18910	18910	18910	18910	20
551	20250115	102500	32208450	18910	18910	18910	18910	0
552	20250115	102400	32208450	18910	18910	18910	18910	19
553	20250115	102300	31849160	18910	18910	18910	18910	20
554	20250115	102200	31470960	18900	18940	18940	18900	66
555	20250115	102100	30222460	18950	18950	18950	18950	0
556	20250115	102000	30222460	18950	18960	18960	18950	5
557	20250115	101900	30127680	18960	18960	18960	18960	7
558	20250115	101800	29994960	18970	18970	18970	18970	18
559	20250115	101700	29653500	18980	18980	18980	18980	1
560	20250115	101600	29634520	18980	18990	18990	18980	6
561	20250115	101500	29520630	18990	19000	19000	18990	15
562	20250115	101400	29235690	19010	19030	19040	19010	17
563	20250115	101300	28912280	19020	19020	19020	19020	0
564	20250115	101200	28912280	19020	19060	19060	19020	219
565	20250115	101100	24742060	19050	19050	19050	19050	19
566	20250115	101000	24380110	19060	19060	19060	19060	11
567	20250115	100900	24170450	19060	19060	19060	19060	13
568	20250115	100800	23922670	19060	19070	19070	19060	23
569	20250115	100700	23484090	19100	19100	19100	19100	0
570	20250115	100600	23484090	19100	19100	19100	19100	214
571	20250115	100500	19396690	19110	19110	19110	19110	0
572	20250115	100400	19396690	19110	19110	19110	19110	2
573	20250115	100300	19358470	19110	19100	19110	19100	36
574	20250115	100200	18670700	19100	19100	19100	19100	30
575	20250115	100100	18097700	19100	19100	19100	19100	2
576	20250115	100000	18059500	19070	19080	19080	19070	20
577	20250115	095900	17678010	19120	19120	19120	19120	0
578	20250115	095800	17678010	19120	19130	19130	19120	55
579	20250115	095700	16625870	19150	19150	19150	19150	0
580	20250115	095600	16625870	19150	19150	19150	19150	1
581	20250115	095500	16606720	19160	19160	19160	19160	16
582	20250115	095400	16300160	19170	19170	19170	19170	3
583	20250115	095300	16242650	19180	19180	19180	19180	0
584	20250115	095200	16242650	19180	19180	19180	19180	13
585	20250115	095100	15993310	19170	19170	19170	19170	0
586	20250115	095000	15993310	19170	19170	19170	19170	0
587	20250115	094900	15993310	19170	19170	19170	19170	0
588	20250115	094800	15993310	19170	19170	19170	19170	0
589	20250115	094700	15993310	19170	19170	19170	19170	5
590	20250115	094600	15897460	19160	19160	19160	19160	8
591	20250115	094500	15744180	19160	19160	19160	19160	1
592	20250115	094400	15725020	19140	19140	19140	19140	14
593	20250115	094300	15457060	19140	19140	19140	19130	23
594	20250115	094200	15016860	19160	19160	19160	19160	1
595	20250115	094100	14997700	19170	19170	19170	19170	0
596	20250115	094000	14997700	19170	19170	19170	19170	0
597	20250115	093900	14997700	19170	19170	19170	19170	0
598	20250115	093800	14997700	19170	19170	19170	19170	0
599	20250115	093700	14997700	19170	19170	19170	19170	89
600	20250115	093600	13291570	19170	19170	19170	19170	169
601	20250115	093500	10051840	19170	19170	19170	19170	0
602	20250115	093400	10051840	19170	19170	19170	19170	0
603	20250115	093300	10051840	19170	19170	19170	19170	0
604	20250115	093200	10051840	19170	19170	19170	19170	0
605	20250115	093100	10051840	19170	19170	19170	19170	0
606	20250115	093000	10051840	19170	19170	19170	19170	0
607	20250115	092900	10051840	19170	19170	19170	19170	0
608	20250115	092800	10051840	19170	19160	19170	19160	10
609	20250115	092700	9860170	19060	19060	19060	19060	1
610	20250115	092600	9841110	19190	19190	19190	19190	10
611	20250115	092500	9649210	19150	19150	19150	19150	0
612	20250115	092400	9649210	19150	19150	19150	19150	0
613	20250115	092300	9649210	19150	19180	19180	19150	210
614	20250115	092200	5625550	19180	19180	19180	19180	0
615	20250115	092100	5625550	19180	19180	19180	19180	0
616	20250115	092000	5625550	19180	19180	19180	19180	57
617	20250115	091900	4532290	19180	19180	19180	19180	1
618	20250115	091800	4513110	19340	19340	19340	19340	0
619	20250115	091700	4513110	19340	19210	19340	19030	185
620	20250115	091600	978360	19220	19220	19220	19220	0
621	20250115	091500	978360	19220	19220	19220	19220	0
622	20250115	091400	978360	19220	19220	19220	19220	2
623	20250115	091300	939920	19220	19220	19220	19220	10
624	20250115	091200	747720	19200	19200	19200	19200	0
625	20250115	091100	747720	19200	19200	19200	19200	0
626	20250115	091000	747720	19200	19200	19200	19200	0
627	20250115	090900	747720	19200	19200	19200	19200	0
628	20250115	090800	747720	19200	19200	19200	19200	0
629	20250115	090700	747720	19200	19200	19200	19200	0
630	20250115	090600	747720	19200	19200	19200	19200	0
631	20250115	090500	747720	19200	19200	19200	19200	0
632	20250115	090400	747720	19200	19200	19200	19200	3
633	20250115	090300	690120	19170	19170	19170	19170	0
634	20250115	090200	690120	19170	19170	19170	19170	0
635	20250115	090100	690120	19170	19170	19170	19170	0
636	20250115	090000	690120	19170	19170	19170	19170	36