KissMeData/095660/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	200700	933654550	18880	18880	18880	18880	348
3	20250103	200600	933654550	18880	18880	18880	18880	0
4	20250103	200500	933654550	18880	18880	18880	18880	0
5	20250103	200400	933654550	18880	18880	18880	18880	0
6	20250103	200300	933654550	18880	18880	18880	18880	0
7	20250103	200200	933654550	18880	18880	18880	18880	0
8	20250103	200100	933654550	18880	18880	18880	18880	0
9	20250103	200000	933654550	18880	18880	18880	18880	0
10	20250103	195900	933654550	18880	18880	18880	18880	0
11	20250103	195800	933654550	18880	18880	18880	18880	0
12	20250103	195700	933654550	18880	18880	18880	18880	0
13	20250103	195600	933654550	18880	18880	18880	18880	0
14	20250103	195500	933654550	18880	18880	18880	18880	0
15	20250103	195400	933654550	18880	18880	18880	18880	0
16	20250103	195300	933654550	18880	18880	18880	18880	0
17	20250103	195200	933654550	18880	18880	18880	18880	0
18	20250103	195100	933654550	18880	18880	18880	18880	0
19	20250103	195000	933654550	18880	18880	18880	18880	0
20	20250103	194900	933654550	18880	18880	18880	18880	0
21	20250103	194800	933654550	18880	18880	18880	18880	0
22	20250103	194700	933654550	18880	18880	18880	18880	0
23	20250103	194600	933654550	18880	18880	18880	18880	0
24	20250103	194500	933654550	18880	18880	18880	18880	0
25	20250103	194400	933654550	18880	18880	18880	18880	0
26	20250103	194300	933654550	18880	18880	18880	18880	0
27	20250103	194200	933654550	18880	18880	18880	18880	0
28	20250103	194100	933654550	18880	18880	18880	18880	0
29	20250103	194000	933654550	18880	18880	18880	18880	0
30	20250103	193900	933654550	18880	18880	18880	18880	0
31	20250103	193800	933654550	18880	18880	18880	18880	0
32	20250103	193700	933654550	18880	18880	18880	18880	348
33	20250103	193600	933654550	18880	18880	18880	18880	0
34	20250103	193500	933654550	18880	18880	18880	18880	0
35	20250103	193400	933654550	18880	18880	18880	18880	0
36	20250103	193300	933654550	18880	18880	18880	18880	0
37	20250103	193200	933654550	18880	18880	18880	18880	0
38	20250103	193100	933654550	18880	18880	18880	18880	0
39	20250103	193000	933654550	18880	18880	18880	18880	0
40	20250103	192900	933654550	18880	18880	18880	18880	0
41	20250103	192800	933654550	18880	18880	18880	18880	0
42	20250103	192700	933654550	18880	18880	18880	18880	0
43	20250103	192600	933654550	18880	18880	18880	18880	0
44	20250103	192500	933654550	18880	18880	18880	18880	0
45	20250103	192400	933654550	18880	18880	18880	18880	0
46	20250103	192300	933654550	18880	18880	18880	18880	0
47	20250103	192200	933654550	18880	18880	18880	18880	0
48	20250103	192100	933654550	18880	18880	18880	18880	0
49	20250103	192000	933654550	18880	18880	18880	18880	0
50	20250103	191900	933654550	18880	18880	18880	18880	0
51	20250103	191800	933654550	18880	18880	18880	18880	0
52	20250103	191700	933654550	18880	18880	18880	18880	0
53	20250103	191600	933654550	18880	18880	18880	18880	0
54	20250103	191500	933654550	18880	18880	18880	18880	0
55	20250103	191400	933654550	18880	18880	18880	18880	0
56	20250103	191300	933654550	18880	18880	18880	18880	0
57	20250103	191200	933654550	18880	18880	18880	18880	0
58	20250103	191100	933654550	18880	18880	18880	18880	0
59	20250103	191000	933654550	18880	18880	18880	18880	0
60	20250103	190900	933654550	18880	18880	18880	18880	0
61	20250103	190800	933654550	18880	18880	18880	18880	0
62	20250103	190700	933654550	18880	18880	18880	18880	348
63	20250103	190600	933654550	18880	18880	18880	18880	0
64	20250103	190500	933654550	18880	18880	18880	18880	0
65	20250103	190400	933654550	18880	18880	18880	18880	0
66	20250103	190300	933654550	18880	18880	18880	18880	0
67	20250103	190200	933654550	18880	18880	18880	18880	0
68	20250103	190100	933654550	18880	18880	18880	18880	0
69	20250103	190000	933654550	18880	18880	18880	18880	0
70	20250103	185900	933654550	18880	18880	18880	18880	0
71	20250103	185800	933654550	18880	18880	18880	18880	0
72	20250103	185700	933654550	18880	18880	18880	18880	0
73	20250103	185600	933654550	18880	18880	18880	18880	0
74	20250103	185500	933654550	18880	18880	18880	18880	0
75	20250103	185400	933654550	18880	18880	18880	18880	0
76	20250103	185300	933654550	18880	18880	18880	18880	0
77	20250103	185200	933654550	18880	18880	18880	18880	0
78	20250103	185100	933654550	18880	18880	18880	18880	0
79	20250103	185000	933654550	18880	18880	18880	18880	0
80	20250103	184900	933654550	18880	18880	18880	18880	0
81	20250103	184800	933654550	18880	18880	18880	18880	0
82	20250103	184700	933654550	18880	18880	18880	18880	0
83	20250103	184600	933654550	18880	18880	18880	18880	0
84	20250103	184500	933654550	18880	18880	18880	18880	0
85	20250103	184400	933654550	18880	18880	18880	18880	0
86	20250103	184300	933654550	18880	18880	18880	18880	0
87	20250103	184200	933654550	18880	18880	18880	18880	0
88	20250103	184100	933654550	18880	18880	18880	18880	0
89	20250103	184000	933654550	18880	18880	18880	18880	0
90	20250103	183900	933654550	18880	18880	18880	18880	0
91	20250103	183800	933654550	18880	18880	18880	18880	0
92	20250103	183700	933654550	18880	18880	18880	18880	348
93	20250103	183600	933654550	18880	18880	18880	18880	0
94	20250103	183500	933654550	18880	18880	18880	18880	0
95	20250103	183400	933654550	18880	18880	18880	18880	0
96	20250103	183300	933654550	18880	18880	18880	18880	0
97	20250103	183200	933654550	18880	18880	18880	18880	0
98	20250103	183100	933654550	18880	18880	18880	18880	0
99	20250103	183000	933654550	18880	18880	18880	18880	0
100	20250103	182900	933654550	18880	18880	18880	18880	0
101	20250103	182800	933654550	18880	18880	18880	18880	0
102	20250103	182700	933654550	18880	18880	18880	18880	0
103	20250103	182600	933654550	18880	18880	18880	18880	0
104	20250103	182500	933654550	18880	18880	18880	18880	0
105	20250103	182400	933654550	18880	18880	18880	18880	0
106	20250103	182300	933654550	18880	18880	18880	18880	0
107	20250103	182200	933654550	18880	18880	18880	18880	0
108	20250103	182100	933654550	18880	18880	18880	18880	0
109	20250103	182000	933654550	18880	18880	18880	18880	0
110	20250103	181900	933654550	18880	18880	18880	18880	0
111	20250103	181800	933654550	18880	18880	18880	18880	0
112	20250103	181700	933654550	18880	18880	18880	18880	0
113	20250103	181600	933654550	18880	18880	18880	18880	0
114	20250103	181500	933654550	18880	18880	18880	18880	0
115	20250103	181400	933654550	18880	18880	18880	18880	0
116	20250103	181300	933654550	18880	18880	18880	18880	0
117	20250103	181200	933654550	18880	18880	18880	18880	0
118	20250103	181100	933654550	18880	18880	18880	18880	0
119	20250103	181000	933654550	18880	18880	18880	18880	0
120	20250103	180900	933654550	18880	18880	18880	18880	0
121	20250103	180800	933654550	18880	18880	18880	18880	0
122	20250103	180700	933654550	18880	18880	18880	18880	348
123	20250103	180600	933654550	18880	18880	18880	18880	0
124	20250103	180500	933654550	18880	18880	18880	18880	0
125	20250103	180400	933654550	18880	18880	18880	18880	0
126	20250103	180300	933654550	18880	18880	18880	18880	0
127	20250103	180200	933654550	18880	18880	18880	18880	0
128	20250103	180100	933654550	18880	18880	18880	18880	0
129	20250103	180000	933654550	18880	18880	18880	18880	0
130	20250103	175900	933654550	18880	18880	18880	18880	0
131	20250103	175800	933654550	18880	18880	18880	18880	0
132	20250103	175700	933654550	18880	18880	18880	18880	0
133	20250103	175600	933654550	18880	18880	18880	18880	0
134	20250103	175500	933654550	18880	18880	18880	18880	0
135	20250103	175400	933654550	18880	18880	18880	18880	0
136	20250103	175300	933654550	18880	18880	18880	18880	0
137	20250103	175200	933654550	18880	18880	18880	18880	0
138	20250103	175100	933654550	18880	18880	18880	18880	0
139	20250103	175000	933654550	18880	18880	18880	18880	0
140	20250103	174900	933654550	18880	18880	18880	18880	0
141	20250103	174800	933654550	18880	18880	18880	18880	0
142	20250103	174700	933654550	18880	18880	18880	18880	0
143	20250103	174600	933654550	18880	18880	18880	18880	0
144	20250103	174500	933654550	18880	18880	18880	18880	0
145	20250103	174400	933654550	18880	18880	18880	18880	0
146	20250103	174300	933654550	18880	18880	18880	18880	0
147	20250103	174200	933654550	18880	18880	18880	18880	0
148	20250103	174100	933654550	18880	18880	18880	18880	0
149	20250103	174000	933654550	18880	18880	18880	18880	0
150	20250103	173900	933654550	18880	18880	18880	18880	0
151	20250103	173800	933654550	18880	18880	18880	18880	0
152	20250103	173700	933654550	18880	18880	18880	18880	348
153	20250103	173600	933654550	18880	18880	18880	18880	0
154	20250103	173500	933654550	18880	18880	18880	18880	0
155	20250103	173400	933654550	18880	18880	18880	18880	0
156	20250103	173300	933654550	18880	18880	18880	18880	0
157	20250103	173200	933654550	18880	18880	18880	18880	0
158	20250103	173100	933654550	18880	18880	18880	18880	0
159	20250103	173000	933654550	18880	18880	18880	18880	0
160	20250103	172900	933654550	18880	18880	18880	18880	0
161	20250103	172800	933654550	18880	18880	18880	18880	0
162	20250103	172700	933654550	18880	18880	18880	18880	0
163	20250103	172600	933654550	18880	18880	18880	18880	0
164	20250103	172500	933654550	18880	18880	18880	18880	0
165	20250103	172400	933654550	18880	18880	18880	18880	0
166	20250103	172300	933654550	18880	18880	18880	18880	0
167	20250103	172200	933654550	18880	18880	18880	18880	0
168	20250103	172100	933654550	18880	18880	18880	18880	0
169	20250103	172000	933654550	18880	18880	18880	18880	0
170	20250103	171900	933654550	18880	18880	18880	18880	0
171	20250103	171800	933654550	18880	18880	18880	18880	0
172	20250103	171700	933654550	18880	18880	18880	18880	0
173	20250103	171600	933654550	18880	18880	18880	18880	0
174	20250103	171500	933654550	18880	18880	18880	18880	0
175	20250103	171400	933654550	18880	18880	18880	18880	0
176	20250103	171300	933654550	18880	18880	18880	18880	0
177	20250103	171200	933654550	18880	18880	18880	18880	0
178	20250103	171100	933654550	18880	18880	18880	18880	0
179	20250103	171000	933654550	18880	18880	18880	18880	0
180	20250103	170900	933654550	18880	18880	18880	18880	0
181	20250103	170800	933654550	18880	18880	18880	18880	0
182	20250103	170700	933654550	18880	18880	18880	18880	348
183	20250103	170600	933654550	18880	18880	18880	18880	0
184	20250103	170500	933654550	18880	18880	18880	18880	0
185	20250103	170400	933654550	18880	18880	18880	18880	0
186	20250103	170300	933654550	18880	18880	18880	18880	0
187	20250103	170200	933654550	18880	18880	18880	18880	0
188	20250103	170100	933654550	18880	18880	18880	18880	0
189	20250103	170000	933654550	18880	18880	18880	18880	0
190	20250103	165900	933654550	18880	18880	18880	18880	0
191	20250103	165800	933654550	18880	18880	18880	18880	0
192	20250103	165700	933654550	18880	18880	18880	18880	0
193	20250103	165600	933654550	18880	18880	18880	18880	0
194	20250103	165500	933654550	18880	18880	18880	18880	0
195	20250103	165400	933654550	18880	18880	18880	18880	0
196	20250103	165300	933654550	18880	18880	18880	18880	0
197	20250103	165200	933654550	18880	18880	18880	18880	0
198	20250103	165100	933654550	18880	18880	18880	18880	0
199	20250103	165000	933654550	18880	18880	18880	18880	0
200	20250103	164900	933654550	18880	18880	18880	18880	0
201	20250103	164800	933654550	18880	18880	18880	18880	0
202	20250103	164700	933654550	18880	18880	18880	18880	0
203	20250103	164600	933654550	18880	18880	18880	18880	0
204	20250103	164500	933654550	18880	18880	18880	18880	0
205	20250103	164400	933654550	18880	18880	18880	18880	0
206	20250103	164300	933654550	18880	18880	18880	18880	0
207	20250103	164200	933654550	18880	18880	18880	18880	0
208	20250103	164100	933654550	18880	18880	18880	18880	0
209	20250103	164000	933654550	18880	18880	18880	18880	0
210	20250103	163900	933654550	18880	18880	18880	18880	0
211	20250103	163800	933654550	18880	18880	18880	18880	0
212	20250103	163700	933654550	18880	18880	18880	18880	348
213	20250103	163600	933654550	18880	18880	18880	18880	0
214	20250103	163500	933654550	18880	18880	18880	18880	0
215	20250103	163400	933654550	18880	18880	18880	18880	0
216	20250103	163300	933654550	18880	18880	18880	18880	0
217	20250103	163200	933654550	18880	18880	18880	18880	0
218	20250103	163100	933654550	18880	18880	18880	18880	0
219	20250103	163000	933654550	18880	18880	18880	18880	0
220	20250103	162900	933654550	18880	18880	18880	18880	0
221	20250103	162800	933654550	18880	18880	18880	18880	0
222	20250103	162700	933654550	18880	18880	18880	18880	0
223	20250103	162600	933654550	18880	18880	18880	18880	0
224	20250103	162500	933654550	18880	18880	18880	18880	0
225	20250103	162400	933654550	18880	18880	18880	18880	0
226	20250103	162300	933654550	18880	18880	18880	18880	0
227	20250103	162200	933654550	18880	18880	18880	18880	0
228	20250103	162100	933654550	18880	18880	18880	18880	0
229	20250103	162000	933654550	18880	18880	18880	18880	0
230	20250103	161900	933654550	18880	18880	18880	18880	0
231	20250103	161800	933654550	18880	18880	18880	18880	0
232	20250103	161700	933654550	18880	18880	18880	18880	0
233	20250103	161600	933654550	18880	18880	18880	18880	0
234	20250103	161500	933654550	18880	18880	18880	18880	0
235	20250103	161400	933654550	18880	18880	18880	18880	0
236	20250103	161300	933654550	18880	18880	18880	18880	0
237	20250103	161200	933654550	18880	18880	18880	18880	0
238	20250103	161100	933654550	18880	18880	18880	18880	0
239	20250103	161000	933654550	18880	18880	18880	18880	0
240	20250103	160900	933654550	18880	18880	18880	18880	0
241	20250103	160800	933654550	18880	18880	18880	18880	0
242	20250103	160700	933654550	18880	18880	18880	18880	348
243	20250103	160600	933654550	18880	18880	18880	18880	0
244	20250103	160500	933654550	18880	18880	18880	18880	0
245	20250103	160400	933654550	18880	18880	18880	18880	0
246	20250103	160300	933654550	18880	18880	18880	18880	0
247	20250103	160200	933654550	18880	18880	18880	18880	0
248	20250103	160100	933654550	18880	18880	18880	18880	0
249	20250103	160000	933654550	18880	18880	18880	18880	0
250	20250103	155900	933654550	18880	18880	18880	18880	0
251	20250103	155800	933654550	18880	18880	18880	18880	0
252	20250103	155700	933654550	18880	18880	18880	18880	0
253	20250103	155600	933654550	18880	18880	18880	18880	0
254	20250103	155500	933654550	18880	18880	18880	18880	0
255	20250103	155400	933654550	18880	18880	18880	18880	0
256	20250103	155300	933654550	18880	18880	18880	18880	0
257	20250103	155200	933654550	18880	18880	18880	18880	0
258	20250103	155100	933654550	18880	18880	18880	18880	0
259	20250103	155000	933654550	18880	18880	18880	18880	0
260	20250103	154900	933654550	18880	18880	18880	18880	0
261	20250103	154800	933654550	18880	18880	18880	18880	0
262	20250103	154700	933654550	18880	18880	18880	18880	0
263	20250103	154600	933654550	18880	18880	18880	18880	0
264	20250103	154500	933654550	18880	18880	18880	18880	0
265	20250103	154400	933654550	18880	18880	18880	18880	0
266	20250103	154300	933654550	18880	18880	18880	18880	0
267	20250103	154200	933654550	18880	18880	18880	18880	0
268	20250103	154100	933654550	18880	18880	18880	18880	0
269	20250103	154000	933654550	18880	18880	18880	18880	0
270	20250103	153900	933654550	18880	18880	18880	18880	0
271	20250103	153800	933654550	18880	18880	18880	18880	0
272	20250103	153700	933654550	18880	18880	18880	18880	348
273	20250103	153600	933654550	18880	18880	18880	18880	0
274	20250103	153500	933654550	18880	18880	18880	18880	0
275	20250103	153400	933654550	18880	18880	18880	18880	0
276	20250103	153300	933654550	18880	18880	18880	18880	0
277	20250103	153200	933654550	18880	18880	18880	18880	0
278	20250103	153100	933654550	18880	18880	18880	18880	0
279	20250103	153000	933654550	18880	18880	18880	18880	348
280	20250103	152900	927084310	18950	18950	18950	18950	0
281	20250103	152800	927084310	18950	18950	18950	18950	0
282	20250103	152700	927084310	18950	18950	18950	18950	0
283	20250103	152600	927084310	18950	18950	18950	18950	0
284	20250103	152500	927084310	18950	18950	18950	18950	0
285	20250103	152400	927084310	18950	18950	18950	18950	0
286	20250103	152300	927084310	18950	18950	18950	18950	0
287	20250103	152200	927084310	18950	18950	18950	18950	0
288	20250103	152100	927084310	18950	18950	18950	18950	0
289	20250103	152000	927084310	18950	18950	18950	18950	0
290	20250103	151900	927084310	18950	18950	18960	18910	301
291	20250103	151800	921381640	18950	18930	18950	18930	56
292	20250103	151700	920321520	18970	18970	18970	18970	0
293	20250103	151600	920321520	18970	18930	18970	18910	136
294	20250103	151500	917749680	18930	18960	18970	18930	153
295	20250103	151400	914850180	18960	18960	18960	18960	6
296	20250103	151300	914736420	18960	18940	18960	18940	40
297	20250103	151200	913978800	18940	18930	18940	18930	524
298	20250103	151100	904055740	18930	18930	18930	18900	44
299	20250103	151000	903223380	18900	18940	18940	18900	275
300	20250103	150900	898017180	18930	18980	18980	18930	64
301	20250103	150800	896805070	18980	18980	18980	18980	0
302	20250103	150700	896805070	18980	18980	18990	18950	206
303	20250103	150600	892901080	18960	18990	18990	18960	34
304	20250103	150500	892256380	18990	18980	18990	18980	190
305	20250103	150400	888650170	18980	18980	18980	18980	168
306	20250103	150300	885461530	18980	18980	18980	18980	116
307	20250103	150200	883259850	18980	18970	18980	18960	61
308	20250103	150100	882102760	18960	18970	18970	18960	173
309	20250103	150000	878822630	18970	18970	18970	18960	34
310	20250103	145900	878177660	18970	18960	18970	18960	311
311	20250103	145800	872280130	18960	18940	18960	18940	91
312	20250103	145700	870555670	18950	18940	18950	18920	32
313	20250103	145600	869949590	18940	18940	18940	18940	12
314	20250103	145500	869722310	18940	18940	18940	18940	25
315	20250103	145400	869248810	18950	18950	18950	18950	0
316	20250103	145300	869248810	18950	18950	18950	18950	1
317	20250103	145200	869229860	18950	18950	18950	18950	0
318	20250103	145100	869229860	18950	18950	18950	18940	475
319	20250103	145000	860232630	18950	18940	18950	18940	370
320	20250103	144900	853224820	18940	18940	18940	18940	0
321	20250103	144800	853224820	18940	18910	18940	18910	75
322	20250103	144700	851805560	18890	18890	18890	18890	6
323	20250103	144600	851692220	18910	18910	18910	18910	2
324	20250103	144500	851654400	18910	18910	18910	18910	2
325	20250103	144400	851616580	18880	18880	18880	18880	0
326	20250103	144300	851616580	18880	18900	18900	18880	5
327	20250103	144200	851522100	18900	18900	18900	18900	0
328	20250103	144100	851522100	18900	18890	18900	18880	41
329	20250103	144000	850747350	18890	18890	18890	18890	4
330	20250103	143900	850671790	18900	18900	18900	18900	0
331	20250103	143800	850671790	18900	18900	18900	18900	5
332	20250103	143700	850577290	18900	18900	18900	18900	0
333	20250103	143600	850577290	18900	18910	18910	18900	505
334	20250103	143500	841032780	18910	18910	18910	18910	14
335	20250103	143400	840768040	18910	18910	18910	18910	30
336	20250103	143300	840200740	18910	18930	18930	18910	118
337	20250103	143200	837968200	18930	18930	18930	18930	8
338	20250103	143100	837816760	18930	18930	18930	18930	1
339	20250103	143000	837797830	18930	18930	18930	18930	48
340	20250103	142900	836889190	18930	18930	18930	18930	1
341	20250103	142800	836870260	18940	18940	18940	18940	1
342	20250103	142700	836851320	18930	18930	18930	18930	0
343	20250103	142600	836851320	18930	18930	18940	18930	172
344	20250103	142500	833595350	18920	18920	18920	18920	0
345	20250103	142400	833595350	18920	18920	18920	18920	0
346	20250103	142300	833595350	18920	18920	18920	18920	19
347	20250103	142200	833235870	18920	18920	18920	18920	0
348	20250103	142100	833235870	18920	18920	18920	18920	8
349	20250103	142000	833084510	18930	18910	18930	18910	6
350	20250103	141900	832970960	18930	18900	18930	18900	27
351	20250103	141800	832459900	18880	18880	18880	18880	0
352	20250103	141700	832459900	18880	18880	18880	18880	0
353	20250103	141600	832459900	18880	18880	18880	18880	26
354	20250103	141500	831969020	18930	18880	18930	18880	19
355	20250103	141400	831609660	18880	18880	18880	18880	0
356	20250103	141300	831609660	18880	18880	18880	18880	1
357	20250103	141200	831590780	18880	18880	18880	18880	2
358	20250103	141100	831553020	18880	18880	18880	18880	1
359	20250103	141000	831534140	18870	18870	18880	18870	4
360	20250103	140900	831458650	18870	18860	18870	18860	2
361	20250103	140800	831420920	18900	18860	18900	18860	4
362	20250103	140700	831345390	18860	18890	18900	18850	83
363	20250103	140600	829778790	18900	18910	18910	18900	5
364	20250103	140500	829684280	18930	18930	18930	18930	442
365	20250103	140400	821317220	18940	18940	18940	18940	1
366	20250103	140300	821298280	18930	18930	18930	18930	0
367	20250103	140200	821298280	18930	18940	18940	18930	96
368	20250103	140100	819480580	18940	18940	18940	18940	0
369	20250103	140000	819480580	18940	18940	18940	18940	6
370	20250103	135900	819366940	18930	18930	18930	18930	34
371	20250103	135800	818723320	18930	18930	18930	18930	0
372	20250103	135700	818723320	18930	18930	18930	18930	0
373	20250103	135600	818723320	18930	18930	18930	18930	0
374	20250103	135500	818723320	18930	18920	18930	18910	7
375	20250103	135400	818590880	18940	18910	18940	18910	6
376	20250103	135300	818477350	18900	18900	18900	18900	0
377	20250103	135200	818477350	18900	18880	18900	18880	16
378	20250103	135100	818175250	18870	18870	18870	18870	2
379	20250103	135000	818137510	18870	18870	18870	18870	0
380	20250103	134900	818137510	18870	18850	18870	18850	62
381	20250103	134800	816967780	18850	18850	18850	18850	3
382	20250103	134700	816911230	18860	18860	18860	18860	161
383	20250103	134600	813874770	18840	18840	18840	18840	0
384	20250103	134500	813874770	18840	18840	18840	18840	209
385	20250103	134400	809937210	18840	18840	18840	18840	155
386	20250103	134300	807017010	18860	18850	18860	18850	201
387	20250103	134200	803228150	18870	18870	18870	18870	0
388	20250103	134100	803228150	18870	18850	18880	18850	313
389	20250103	134000	797328020	18850	18850	18850	18850	0
390	20250103	133900	797328020	18850	18850	18850	18840	467
391	20250103	133800	788525080	18860	18860	18860	18860	0
392	20250103	133700	788525080	18860	18910	18910	18860	1376
393	20250103	133600	762511740	18910	18930	18940	18910	3079
394	20250103	133500	704270280	18930	18930	18930	18930	6
395	20250103	133400	704156700	18950	18950	18950	18950	1
396	20250103	133300	704137750	18940	18940	18940	18940	224
397	20250103	133200	699895190	18940	18950	18950	18940	4
398	20250103	133100	699819420	18960	18960	18960	18960	0
399	20250103	133000	699819420	18960	18960	18960	18960	0
400	20250103	132900	699819420	18960	18960	18960	18960	0
401	20250103	132800	699819420	18960	18960	18960	18960	0
402	20250103	132700	699819420	18960	18960	18960	18960	18
403	20250103	132600	699478140	18960	18960	18960	18960	291
404	20250103	132500	693960780	18960	18940	18960	18940	13
405	20250103	132400	693714360	18940	18940	18940	18940	0
406	20250103	132300	693714360	18940	18940	18940	18940	5
407	20250103	132200	693619660	18960	18940	18960	18940	408
408	20250103	132100	685884600	18950	18920	18950	18920	2794
409	20250103	132000	632963220	18920	18920	18920	18920	13
410	20250103	131900	632717260	18920	18930	18930	18920	25
411	20250103	131800	632244060	18920	18920	18920	18920	52
412	20250103	131700	631260220	18920	18920	18920	18920	11
413	20250103	131600	631052100	18930	18930	18930	18930	0
414	20250103	131500	631052100	18930	18930	18930	18930	200
415	20250103	131400	627266100	18910	18910	18910	18910	2
416	20250103	131300	627228280	18920	18920	18920	18920	150
417	20250103	131200	624390280	18920	18930	18930	18920	64
418	20250103	131100	623179190	18930	18930	18930	18930	0
419	20250103	131000	623179190	18930	18930	18930	18930	1
420	20250103	130900	623160260	18920	18920	18920	18920	0
421	20250103	130800	623160260	18920	18920	18920	18920	30
422	20250103	130700	622592660	18920	18920	18920	18920	0
423	20250103	130600	622592660	18920	18920	18920	18920	247
424	20250103	130500	617919420	18910	18910	18910	18910	1
425	20250103	130400	617900510	18910	18910	18910	18910	1
426	20250103	130300	617881600	18910	18910	18910	18910	0
427	20250103	130200	617881600	18910	18890	18910	18890	905
428	20250103	130100	600783870	18880	18880	18880	18880	6
429	20250103	130000	600670590	18880	18870	18880	18870	27
430	20250103	125900	600161090	18860	18860	18860	18860	0
431	20250103	125800	600161090	18860	18860	18860	18860	0
432	20250103	125700	600161090	18860	18860	18860	18860	0
433	20250103	125600	600161090	18860	18880	18880	18850	171
434	20250103	125500	596936930	18880	18870	18880	18870	204
435	20250103	125400	593087300	18860	18860	18860	18860	34
436	20250103	125300	592446060	18870	18870	18870	18870	0
437	20250103	125200	592446060	18870	18870	18870	18870	10
438	20250103	125100	592257360	18870	18870	18870	18870	0
439	20250103	125000	592257360	18870	18870	18870	18870	0
440	20250103	124900	592257360	18870	18870	18870	18870	0
441	20250103	124800	592257360	18870	18870	18870	18870	0
442	20250103	124700	592257360	18870	18890	18890	18870	34
443	20250103	124600	591615740	18890	18890	18890	18890	0
444	20250103	124500	591615740	18890	18890	18890	18890	6
445	20250103	124400	591502400	18890	18890	18890	18890	0
446	20250103	124300	591502400	18890	18890	18890	18890	1
447	20250103	124200	591483510	18880	18880	18880	18880	10
448	20250103	124100	591294710	18880	18880	18880	18880	10
449	20250103	124000	591105910	18880	18880	18890	18880	90
450	20250103	123900	589406210	18880	18880	18880	18880	10
451	20250103	123800	589217410	18880	18880	18880	18880	5
452	20250103	123700	589123010	18880	18880	18880	18880	35
453	20250103	123600	588462210	18880	18880	18880	18880	0
454	20250103	123500	588462210	18880	18880	18880	18880	0
455	20250103	123400	588462210	18880	18880	18880	18880	100
456	20250103	123300	586574210	18890	18890	18890	18890	0
457	20250103	123200	586574210	18890	18890	18890	18890	5
458	20250103	123100	586479760	18890	18910	18920	18890	129
459	20250103	123000	584041590	18910	18910	18910	18910	5
460	20250103	122900	583947040	18920	18920	18920	18920	0
461	20250103	122800	583947040	18920	18910	18920	18910	12
462	20250103	122700	583720110	18910	18910	18910	18910	16
463	20250103	122600	583417550	18910	18910	18910	18910	3
464	20250103	122500	583360820	18910	18910	18910	18910	214
465	20250103	122400	579314080	18900	18910	18910	18900	44
466	20250103	122300	578482470	18910	18910	18910	18910	0
467	20250103	122200	578482470	18910	18920	18920	18910	42
468	20250103	122100	577688220	18920	18920	18920	18920	1
469	20250103	122000	577669300	18920	18920	18920	18920	27
470	20250103	121900	577158460	18920	18910	18930	18910	1065
471	20250103	121800	557004380	18910	18910	18910	18910	0
472	20250103	121700	557004380	18910	18910	18930	18910	29
473	20250103	121600	556455610	18910	18900	18910	18900	1070
474	20250103	121500	536227610	18900	18900	18900	18900	20
475	20250103	121400	535849610	18900	18890	18900	18890	1669
476	20250103	121300	504315630	18880	18880	18880	18880	1
477	20250103	121200	504296750	18870	18870	18870	18870	1
478	20250103	121100	504277880	18860	18860	18860	18860	69
479	20250103	121000	502976540	18860	18860	18860	18860	0
480	20250103	120900	502976540	18860	18860	18860	18860	0
481	20250103	120800	502976540	18860	18860	18860	18840	92
482	20250103	120700	501241620	18860	18860	18860	18860	0
483	20250103	120600	501241620	18860	18860	18860	18860	63
484	20250103	120500	500053440	18860	18860	18860	18860	0
485	20250103	120400	500053440	18860	18860	18860	18860	0
486	20250103	120300	500053440	18860	18850	18860	18850	448
487	20250103	120200	491605270	18850	18850	18850	18850	0
488	20250103	120100	491605270	18850	18850	18850	18850	42
489	20250103	120000	490813570	18850	18850	18850	18850	0
490	20250103	115900	490813570	18850	18850	18850	18850	1
491	20250103	115800	490794720	18850	18850	18850	18850	1
492	20250103	115700	490775870	18860	18860	18860	18850	81
493	20250103	115600	489248400	18840	18840	18840	18840	0
494	20250103	115500	489248400	18840	18840	18840	18840	0
495	20250103	115400	489248400	18840	18840	18840	18840	1
496	20250103	115300	489229560	18850	18850	18860	18850	319
497	20250103	115200	483213770	18850	18850	18850	18850	0
498	20250103	115100	483213770	18850	18850	18850	18850	30
499	20250103	115000	482648270	18860	18860	18860	18860	3
500	20250103	114900	482591690	18860	18860	18860	18860	5
501	20250103	114800	482497390	18850	18850	18850	18850	20
502	20250103	114700	482120390	18850	18860	18860	18850	4
503	20250103	114600	482044980	18860	18860	18860	18860	1
504	20250103	114500	482026120	18850	18840	18860	18840	4
505	20250103	114400	481950720	18860	18850	18860	18850	4
506	20250103	114300	481875300	18830	18830	18840	18830	191
507	20250103	114200	478277030	18830	18830	18840	18830	9
508	20250103	114100	478107490	18840	18810	18840	18810	19
509	20250103	114000	477749910	18820	18810	18820	18810	4
510	20250103	113900	477674640	18820	18820	18820	18820	0
511	20250103	113800	477674640	18820	18810	18820	18810	2
512	20250103	113700	477637010	18820	18830	18830	18820	3
513	20250103	113600	477580540	18850	18850	18850	18850	111
514	20250103	113500	475488190	18840	18840	18850	18840	10
515	20250103	113400	475299780	18840	18820	18850	18820	55
516	20250103	113300	474263360	18830	18800	18830	18800	30
517	20250103	113200	473698850	18820	18810	18820	18800	483
518	20250103	113100	464614270	18810	18840	18840	18810	429
519	20250103	113000	456542870	18840	18830	18850	18830	30
520	20250103	112900	455977550	18840	18840	18850	18840	112
521	20250103	112800	453867380	18850	18860	18880	18850	23
522	20250103	112700	453433500	18880	18860	18890	18860	27
523	20250103	112600	452923760	18860	18860	18860	18860	3
524	20250103	112500	452867180	18870	18880	18890	18860	53
525	20250103	112400	451866590	18880	18860	18880	18860	430
526	20250103	112300	443753670	18860	18860	18860	18860	183
527	20250103	112200	440302290	18860	18860	18860	18860	6
528	20250103	112100	440189130	18860	18860	18860	18860	1
529	20250103	112000	440170270	18860	18850	18860	18850	90
530	20250103	111900	438473140	18850	18850	18850	18850	1
531	20250103	111800	438454290	18850	18850	18850	18850	31
532	20250103	111700	437869940	18860	18860	18860	18860	76
533	20250103	111600	436436580	18850	18850	18850	18850	0
534	20250103	111500	436436580	18850	18850	18850	18850	2
535	20250103	111400	436398880	18850	18850	18850	18840	160
536	20250103	111300	433382890	18860	18850	18860	18850	37
537	20250103	111200	432685430	18850	18850	18850	18850	1
538	20250103	111100	432666580	18840	18840	18840	18840	0
539	20250103	111000	432666580	18840	18840	18840	18840	7
540	20250103	110900	432534700	18840	18840	18840	18840	0
541	20250103	110800	432534700	18840	18840	18840	18840	57
542	20250103	110700	431460820	18840	18840	18840	18840	23
543	20250103	110600	431027500	18840	18840	18840	18840	0
544	20250103	110500	431027500	18840	18840	18840	18840	14
545	20250103	110400	430763740	18840	18830	18840	18830	28
546	20250103	110300	430236460	18830	18830	18830	18830	0
547	20250103	110200	430236460	18830	18830	18830	18830	2
548	20250103	110100	430198800	18830	18830	18830	18830	0
549	20250103	110000	430198800	18830	18830	18830	18830	59
550	20250103	105900	429087830	18820	18820	18820	18820	5
551	20250103	105800	428993730	18820	18820	18820	18820	0
552	20250103	105700	428993730	18820	18820	18820	18820	10
553	20250103	105600	428805530	18810	18810	18810	18810	10
554	20250103	105500	428617430	18810	18820	18830	18810	8
555	20250103	105400	428466910	18820	18820	18820	18820	504
556	20250103	105300	418981630	18840	18840	18840	18840	0
557	20250103	105200	418981630	18840	18840	18840	18840	0
558	20250103	105100	418981630	18840	18840	18840	18840	0
559	20250103	105000	418981630	18840	18860	18860	18840	3
560	20250103	104900	418925090	18860	18840	18860	18840	15
561	20250103	104800	418642260	18830	18830	18830	18830	1
562	20250103	104700	418623430	18860	18860	18860	18860	0
563	20250103	104600	418623430	18860	18860	18860	18860	0
564	20250103	104500	418623430	18860	18820	18860	18820	333
565	20250103	104400	412350070	18820	18820	18820	18820	42
566	20250103	104300	411559630	18820	18820	18820	18820	0
567	20250103	104200	411559630	18820	18810	18820	18810	13
568	20250103	104100	411315080	18820	18820	18820	18820	1
569	20250103	104000	411296260	18810	18800	18810	18800	10
570	20250103	103900	411108180	18800	18780	18800	18780	19
571	20250103	103800	410751000	18800	18790	18800	18790	336
572	20250103	103700	404434210	18800	18770	18800	18770	155
573	20250103	103600	401521780	18780	18780	18780	18780	182
574	20250103	103500	398103820	18790	18790	18790	18790	5
575	20250103	103400	398009870	18780	18790	18790	18780	66
576	20250103	103300	396769780	18790	18790	18790	18790	25
577	20250103	103200	396300030	18780	18780	18780	18780	32
578	20250103	103100	395699070	18790	18790	18790	18790	0
579	20250103	103000	395699070	18790	18800	18800	18790	42
580	20250103	102900	394909880	18800	18800	18800	18800	10
581	20250103	102800	394721880	18800	18790	18800	18790	24
582	20250103	102700	394270910	18780	18770	18780	18770	36
583	20250103	102600	393594850	18780	18780	18780	18780	0
584	20250103	102500	393594850	18780	18770	18780	18770	55
585	20250103	102400	392562390	18760	18790	18790	18760	306
586	20250103	102300	386812750	18800	18800	18800	18800	0
587	20250103	102200	386812750	18800	18800	18800	18800	0
588	20250103	102100	386812750	18800	18800	18800	18800	217
589	20250103	102000	382733150	18790	18780	18790	18780	292
590	20250103	101900	377248220	18780	18770	18780	18770	258
591	20250103	101800	372404930	18770	18770	18770	18770	0
592	20250103	101700	372404930	18770	18750	18770	18750	539
593	20250103	101600	362297110	18750	18750	18750	18750	0
594	20250103	101500	362297110	18750	18750	18750	18750	80
595	20250103	101400	360797110	18740	18740	18740	18740	0
596	20250103	101300	360797110	18740	18740	18740	18740	4
597	20250103	101200	360722150	18740	18740	18740	18740	5
598	20250103	101100	360628450	18740	18740	18750	18740	541
599	20250103	101000	350490100	18750	18750	18750	18750	2
600	20250103	100900	350452600	18750	18750	18750	18750	0
601	20250103	100800	350452600	18750	18740	18750	18740	92
602	20250103	100700	348728500	18740	18740	18740	18740	25
603	20250103	100600	348260000	18740	18750	18750	18740	4
604	20250103	100500	348185010	18750	18750	18750	18750	0
605	20250103	100400	348185010	18750	18740	18750	18740	47
606	20250103	100300	347304210	18750	18760	18760	18750	609
607	20250103	100200	335884840	18770	18770	18770	18770	1
608	20250103	100100	335866070	18780	18780	18780	18780	30
609	20250103	100000	335302670	18780	18760	18780	18760	165
610	20250103	095900	332206260	18750	18760	18760	18750	7
611	20250103	095800	332074960	18770	18720	18770	18720	2433
612	20250103	095700	286458540	18710	18710	18710	18710	48
613	20250103	095600	285560460	18690	18680	18690	18680	258
614	20250103	095500	280741000	18680	18680	18680	18680	51
615	20250103	095400	279788320	18680	18680	18680	18680	2
616	20250103	095300	279750960	18680	18680	18680	18680	1
617	20250103	095200	279732280	18680	18670	18680	18670	10
618	20250103	095100	279545530	18680	18690	18690	18680	3
619	20250103	095000	279489480	18690	18690	18690	18680	327
620	20250103	094900	273380320	18700	18700	18700	18690	104
621	20250103	094800	271436540	18700	18700	18700	18700	76
622	20250103	094700	270015340	18710	18730	18730	18710	39
623	20250103	094600	269285530	18740	18740	18760	18740	527
624	20250103	094500	259404380	18740	18710	18750	18700	844
625	20250103	094400	243580380	18710	18690	18710	18690	173
626	20250103	094300	240345760	18690	18730	18740	18690	65
627	20250103	094200	239129980	18730	18750	18750	18710	1348
628	20250103	094100	213872450	18750	18740	18750	18740	2
629	20250103	094000	213834960	18740	18740	18760	18740	741
630	20250103	093900	199936800	18750	18750	18750	18750	12
631	20250103	093800	199711800	18760	18670	18760	18670	784
632	20250103	093700	185028300	18670	18660	18680	18660	27
633	20250103	093600	184524400	18660	18660	18670	18660	217
634	20250103	093500	180475130	18660	18640	18670	18630	457
635	20250103	093400	171957960	18640	18710	18710	18630	1442
636	20250103	093300	145011630	18710	18700	18730	18700	360
637	20250103	093200	138275450	18700	18640	18700	18630	284
638	20250103	093100	132971780	18660	18680	18700	18660	231
639	20250103	093000	128658860	18680	18680	18680	18680	1
640	20250103	092900	128640180	18670	18680	18680	18670	7
641	20250103	092800	128509430	18670	18690	18690	18670	494
642	20250103	092700	119281500	18700	18690	18700	18690	64
643	20250103	092600	118085320	18710	18700	18710	18700	267
644	20250103	092500	113089770	18700	18710	18710	18700	31
645	20250103	092400	112509940	18700	18710	18710	18700	181
646	20250103	092300	109124730	18700	18720	18730	18700	82
647	20250103	092200	107591210	18730	18710	18730	18710	41
648	20250103	092100	106823820	18720	18720	18730	18720	74
649	20250103	092000	105437930	18730	18680	18730	18660	250
650	20250103	091900	100760970	18690	18680	18710	18670	572
651	20250103	091800	90065700	18690	18700	18720	18690	89
652	20250103	091700	88400810	18700	18700	18710	18700	405
653	20250103	091600	80823300	18700	18680	18730	18680	461
654	20250103	091500	72207290	18680	18680	18690	18680	176
655	20250103	091400	68919470	18680	18670	18680	18660	49
656	20250103	091300	68004890	18630	18660	18660	18620	266
657	20250103	091200	63043830	18670	18670	18670	18670	71
658	20250103	091100	61718260	18670	18620	18670	18620	626
659	20250103	091000	50044350	18630	18590	18630	18580	674
660	20250103	090900	37509930	18590	18590	18590	18580	538
661	20250103	090800	27509720	18590	18590	18590	18590	92
662	20250103	090700	25799440	18590	18530	18590	18530	39
663	20250103	090600	25076580	18560	18500	18560	18500	277
664	20250103	090500	19939240	18500	18480	18560	18480	165
665	20250103	090400	16888400	18480	18470	18480	18470	88
666	20250103	090300	15262530	18460	18460	18460	18460	38
667	20250103	090200	14561050	18450	18460	18460	18450	279
668	20250103	090100	9411950	18460	18510	18520	18460	359
669	20250103	090000	2776630	18640	18510	18640	18510	150