KissMeData/018250/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	190400	278919330	12930	12930	12930	12930	516
3	20250108	190300	278919330	12930	12930	12930	12930	0
4	20250108	190200	278919330	12930	12930	12930	12930	0
5	20250108	190100	278919330	12930	12930	12930	12930	0
6	20250108	190000	278919330	12930	12930	12930	12930	0
7	20250108	185900	278919330	12930	12930	12930	12930	0
8	20250108	185800	278919330	12930	12930	12930	12930	0
9	20250108	185700	278919330	12930	12930	12930	12930	0
10	20250108	185600	278919330	12930	12930	12930	12930	0
11	20250108	185500	278919330	12930	12930	12930	12930	0
12	20250108	185400	278919330	12930	12930	12930	12930	0
13	20250108	185300	278919330	12930	12930	12930	12930	0
14	20250108	185200	278919330	12930	12930	12930	12930	0
15	20250108	185100	278919330	12930	12930	12930	12930	0
16	20250108	185000	278919330	12930	12930	12930	12930	0
17	20250108	184900	278919330	12930	12930	12930	12930	0
18	20250108	184800	278919330	12930	12930	12930	12930	0
19	20250108	184700	278919330	12930	12930	12930	12930	0
20	20250108	184600	278919330	12930	12930	12930	12930	0
21	20250108	184500	278919330	12930	12930	12930	12930	0
22	20250108	184400	278919330	12930	12930	12930	12930	0
23	20250108	184300	278919330	12930	12930	12930	12930	0
24	20250108	184200	278919330	12930	12930	12930	12930	0
25	20250108	184100	278919330	12930	12930	12930	12930	0
26	20250108	184000	278919330	12930	12930	12930	12930	0
27	20250108	183900	278919330	12930	12930	12930	12930	0
28	20250108	183800	278919330	12930	12930	12930	12930	0
29	20250108	183700	278919330	12930	12930	12930	12930	0
30	20250108	183600	278919330	12930	12930	12930	12930	0
31	20250108	183500	278919330	12930	12930	12930	12930	0
32	20250108	183400	278919330	12930	12930	12930	12930	516
33	20250108	183300	278919330	12930	12930	12930	12930	0
34	20250108	183200	278919330	12930	12930	12930	12930	0
35	20250108	183100	278919330	12930	12930	12930	12930	0
36	20250108	183000	278919330	12930	12930	12930	12930	0
37	20250108	182900	278919330	12930	12930	12930	12930	0
38	20250108	182800	278919330	12930	12930	12930	12930	0
39	20250108	182700	278919330	12930	12930	12930	12930	0
40	20250108	182600	278919330	12930	12930	12930	12930	0
41	20250108	182500	278919330	12930	12930	12930	12930	0
42	20250108	182400	278919330	12930	12930	12930	12930	0
43	20250108	182300	278919330	12930	12930	12930	12930	0
44	20250108	182200	278919330	12930	12930	12930	12930	0
45	20250108	182100	278919330	12930	12930	12930	12930	0
46	20250108	182000	278919330	12930	12930	12930	12930	0
47	20250108	181900	278919330	12930	12930	12930	12930	0
48	20250108	181800	278919330	12930	12930	12930	12930	0
49	20250108	181700	278919330	12930	12930	12930	12930	0
50	20250108	181600	278919330	12930	12930	12930	12930	0
51	20250108	181500	278919330	12930	12930	12930	12930	0
52	20250108	181400	278919330	12930	12930	12930	12930	0
53	20250108	181300	278919330	12930	12930	12930	12930	0
54	20250108	181200	278919330	12930	12930	12930	12930	0
55	20250108	181100	278919330	12930	12930	12930	12930	0
56	20250108	181000	278919330	12930	12930	12930	12930	0
57	20250108	180900	278919330	12930	12930	12930	12930	0
58	20250108	180800	278919330	12930	12930	12930	12930	0
59	20250108	180700	278919330	12930	12930	12930	12930	0
60	20250108	180600	278919330	12930	12930	12930	12930	0
61	20250108	180500	278919330	12930	12930	12930	12930	0
62	20250108	180400	278919330	12930	12930	12930	12930	516
63	20250108	180300	278919330	12930	12930	12930	12930	0
64	20250108	180200	278919330	12930	12930	12930	12930	0
65	20250108	180100	278919330	12930	12930	12930	12930	0
66	20250108	180000	278919330	12930	12930	12930	12930	0
67	20250108	175900	278919330	12930	12930	12930	12930	0
68	20250108	175800	278919330	12930	12930	12930	12930	0
69	20250108	175700	278919330	12930	12930	12930	12930	0
70	20250108	175600	278919330	12930	12930	12930	12930	0
71	20250108	175500	278919330	12930	12930	12930	12930	0
72	20250108	175400	278919330	12930	12930	12930	12930	0
73	20250108	175300	278919330	12930	12930	12930	12930	0
74	20250108	175200	278919330	12930	12930	12930	12930	0
75	20250108	175100	278919330	12930	12930	12930	12930	0
76	20250108	175000	278919330	12930	12930	12930	12930	0
77	20250108	174900	278919330	12930	12930	12930	12930	0
78	20250108	174800	278919330	12930	12930	12930	12930	0
79	20250108	174700	278919330	12930	12930	12930	12930	0
80	20250108	174600	278919330	12930	12930	12930	12930	0
81	20250108	174500	278919330	12930	12930	12930	12930	0
82	20250108	174400	278919330	12930	12930	12930	12930	0
83	20250108	174300	278919330	12930	12930	12930	12930	0
84	20250108	174200	278919330	12930	12930	12930	12930	0
85	20250108	174100	278919330	12930	12930	12930	12930	0
86	20250108	174000	278919330	12930	12930	12930	12930	0
87	20250108	173900	278919330	12930	12930	12930	12930	0
88	20250108	173800	278919330	12930	12930	12930	12930	0
89	20250108	173700	278919330	12930	12930	12930	12930	0
90	20250108	173600	278919330	12930	12930	12930	12930	0
91	20250108	173500	278919330	12930	12930	12930	12930	0
92	20250108	173400	278919330	12930	12930	12930	12930	516
93	20250108	173300	278919330	12930	12930	12930	12930	0
94	20250108	173200	278919330	12930	12930	12930	12930	0
95	20250108	173100	278919330	12930	12930	12930	12930	0
96	20250108	173000	278919330	12930	12930	12930	12930	0
97	20250108	172900	278919330	12930	12930	12930	12930	0
98	20250108	172800	278919330	12930	12930	12930	12930	0
99	20250108	172700	278919330	12930	12930	12930	12930	0
100	20250108	172600	278919330	12930	12930	12930	12930	0
101	20250108	172500	278919330	12930	12930	12930	12930	0
102	20250108	172400	278919330	12930	12930	12930	12930	0
103	20250108	172300	278919330	12930	12930	12930	12930	0
104	20250108	172200	278919330	12930	12930	12930	12930	0
105	20250108	172100	278919330	12930	12930	12930	12930	0
106	20250108	172000	278919330	12930	12930	12930	12930	0
107	20250108	171900	278919330	12930	12930	12930	12930	0
108	20250108	171800	278919330	12930	12930	12930	12930	0
109	20250108	171700	278919330	12930	12930	12930	12930	0
110	20250108	171600	278919330	12930	12930	12930	12930	0
111	20250108	171500	278919330	12930	12930	12930	12930	0
112	20250108	171400	278919330	12930	12930	12930	12930	0
113	20250108	171300	278919330	12930	12930	12930	12930	0
114	20250108	171200	278919330	12930	12930	12930	12930	0
115	20250108	171100	278919330	12930	12930	12930	12930	0
116	20250108	171000	278919330	12930	12930	12930	12930	0
117	20250108	170900	278919330	12930	12930	12930	12930	0
118	20250108	170800	278919330	12930	12930	12930	12930	0
119	20250108	170700	278919330	12930	12930	12930	12930	0
120	20250108	170600	278919330	12930	12930	12930	12930	0
121	20250108	170500	278919330	12930	12930	12930	12930	0
122	20250108	170400	278919330	12930	12930	12930	12930	516
123	20250108	170300	278919330	12930	12930	12930	12930	0
124	20250108	170200	278919330	12930	12930	12930	12930	0
125	20250108	170100	278919330	12930	12930	12930	12930	0
126	20250108	170000	278919330	12930	12930	12930	12930	0
127	20250108	165900	278919330	12930	12930	12930	12930	0
128	20250108	165800	278919330	12930	12930	12930	12930	0
129	20250108	165700	278919330	12930	12930	12930	12930	0
130	20250108	165600	278919330	12930	12930	12930	12930	0
131	20250108	165500	278919330	12930	12930	12930	12930	0
132	20250108	165400	278919330	12930	12930	12930	12930	0
133	20250108	165300	278919330	12930	12930	12930	12930	0
134	20250108	165200	278919330	12930	12930	12930	12930	0
135	20250108	165100	278919330	12930	12930	12930	12930	0
136	20250108	165000	278919330	12930	12930	12930	12930	0
137	20250108	164900	278919330	12930	12930	12930	12930	0
138	20250108	164800	278919330	12930	12930	12930	12930	0
139	20250108	164700	278919330	12930	12930	12930	12930	0
140	20250108	164600	278919330	12930	12930	12930	12930	0
141	20250108	164500	278919330	12930	12930	12930	12930	0
142	20250108	164400	278919330	12930	12930	12930	12930	0
143	20250108	164300	278919330	12930	12930	12930	12930	0
144	20250108	164200	278919330	12930	12930	12930	12930	0
145	20250108	164100	278919330	12930	12930	12930	12930	0
146	20250108	164000	278919330	12930	12930	12930	12930	0
147	20250108	163900	278919330	12930	12930	12930	12930	0
148	20250108	163800	278919330	12930	12930	12930	12930	0
149	20250108	163700	278919330	12930	12930	12930	12930	0
150	20250108	163600	278919330	12930	12930	12930	12930	0
151	20250108	163500	278919330	12930	12930	12930	12930	0
152	20250108	163400	278919330	12930	12930	12930	12930	516
153	20250108	163300	278919330	12930	12930	12930	12930	0
154	20250108	163200	278919330	12930	12930	12930	12930	0
155	20250108	163100	278919330	12930	12930	12930	12930	0
156	20250108	163000	278919330	12930	12930	12930	12930	0
157	20250108	162900	278919330	12930	12930	12930	12930	0
158	20250108	162800	278919330	12930	12930	12930	12930	0
159	20250108	162700	278919330	12930	12930	12930	12930	0
160	20250108	162600	278919330	12930	12930	12930	12930	0
161	20250108	162500	278919330	12930	12930	12930	12930	0
162	20250108	162400	278919330	12930	12930	12930	12930	0
163	20250108	162300	278919330	12930	12930	12930	12930	0
164	20250108	162200	278919330	12930	12930	12930	12930	0
165	20250108	162100	278919330	12930	12930	12930	12930	0
166	20250108	162000	278919330	12930	12930	12930	12930	0
167	20250108	161900	278919330	12930	12930	12930	12930	0
168	20250108	161800	278919330	12930	12930	12930	12930	0
169	20250108	161700	278919330	12930	12930	12930	12930	0
170	20250108	161600	278919330	12930	12930	12930	12930	0
171	20250108	161500	278919330	12930	12930	12930	12930	0
172	20250108	161400	278919330	12930	12930	12930	12930	0
173	20250108	161300	278919330	12930	12930	12930	12930	0
174	20250108	161200	278919330	12930	12930	12930	12930	0
175	20250108	161100	278919330	12930	12930	12930	12930	0
176	20250108	161000	278919330	12930	12930	12930	12930	0
177	20250108	160900	278919330	12930	12930	12930	12930	0
178	20250108	160800	278919330	12930	12930	12930	12930	0
179	20250108	160700	278919330	12930	12930	12930	12930	0
180	20250108	160600	278919330	12930	12930	12930	12930	0
181	20250108	160500	278919330	12930	12930	12930	12930	0
182	20250108	160400	278919330	12930	12930	12930	12930	516
183	20250108	160300	278919330	12930	12930	12930	12930	0
184	20250108	160200	278919330	12930	12930	12930	12930	0
185	20250108	160100	278919330	12930	12930	12930	12930	0
186	20250108	160000	278919330	12930	12930	12930	12930	0
187	20250108	155900	278919330	12930	12930	12930	12930	0
188	20250108	155800	278919330	12930	12930	12930	12930	0
189	20250108	155700	278919330	12930	12930	12930	12930	0
190	20250108	155600	278919330	12930	12930	12930	12930	0
191	20250108	155500	278919330	12930	12930	12930	12930	0
192	20250108	155400	278919330	12930	12930	12930	12930	0
193	20250108	155300	278919330	12930	12930	12930	12930	0
194	20250108	155200	278919330	12930	12930	12930	12930	0
195	20250108	155100	278919330	12930	12930	12930	12930	0
196	20250108	155000	278919330	12930	12930	12930	12930	0
197	20250108	154900	278919330	12930	12930	12930	12930	0
198	20250108	154800	278919330	12930	12930	12930	12930	0
199	20250108	154700	278919330	12930	12930	12930	12930	0
200	20250108	154600	278919330	12930	12930	12930	12930	0
201	20250108	154500	278919330	12930	12930	12930	12930	0
202	20250108	154400	278919330	12930	12930	12930	12930	0
203	20250108	154300	278919330	12930	12930	12930	12930	0
204	20250108	154200	278919330	12930	12930	12930	12930	0
205	20250108	154100	278919330	12930	12930	12930	12930	0
206	20250108	154000	278919330	12930	12930	12930	12930	0
207	20250108	153900	278919330	12930	12930	12930	12930	0
208	20250108	153800	278919330	12930	12930	12930	12930	0
209	20250108	153700	278919330	12930	12930	12930	12930	0
210	20250108	153600	278919330	12930	12930	12930	12930	0
211	20250108	153500	278919330	12930	12930	12930	12930	0
212	20250108	153400	278919330	12930	12930	12930	12930	516
213	20250108	153300	278919330	12930	12930	12930	12930	0
214	20250108	153200	278919330	12930	12930	12930	12930	0
215	20250108	153100	278919330	12930	12930	12930	12930	0
216	20250108	153000	278919330	12930	12930	12930	12930	516
217	20250108	152900	272247450	12940	12940	12940	12940	0
218	20250108	152800	272247450	12940	12940	12940	12940	0
219	20250108	152700	272247450	12940	12940	12940	12940	0
220	20250108	152600	272247450	12940	12940	12940	12940	0
221	20250108	152500	272247450	12940	12940	12940	12940	0
222	20250108	152400	272247450	12940	12940	12940	12940	0
223	20250108	152300	272247450	12940	12940	12940	12940	0
224	20250108	152200	272247450	12940	12940	12940	12940	0
225	20250108	152100	272247450	12940	12940	12940	12940	0
226	20250108	152000	272247450	12940	12940	12940	12940	0
227	20250108	151900	272247450	12940	12950	12950	12930	23
228	20250108	151800	271949720	12930	12930	12930	12930	137
229	20250108	151700	270178310	12940	12940	12940	12940	0
230	20250108	151600	270178310	12940	12940	12940	12940	9
231	20250108	151500	270061850	12940	12930	12940	12930	17
232	20250108	151400	269841950	12930	12940	12940	12930	283
233	20250108	151300	266180510	12950	12950	12950	12940	34
234	20250108	151200	265740450	12950	12950	12950	12950	50
235	20250108	151100	265092950	12950	12950	12950	12950	0
236	20250108	151000	265092950	12950	12960	12960	12950	27
237	20250108	150900	264743220	12940	12960	12960	12940	306
238	20250108	150800	260780790	12960	12960	12960	12960	0
239	20250108	150700	260780790	12960	12960	12960	12960	8
240	20250108	150600	260677110	12960	12960	12960	12960	14
241	20250108	150500	260495670	12960	12960	12960	12960	0
242	20250108	150400	260495670	12960	12960	12960	12960	13
243	20250108	150300	260327190	12950	12960	12960	12950	19
244	20250108	150200	260081030	12960	12960	12960	12960	32
245	20250108	150100	259666310	12950	12960	12960	12950	55
246	20250108	150000	258953600	12950	12950	12950	12950	1
247	20250108	145900	258940650	12950	12960	12960	12950	139
248	20250108	145800	257140450	12960	12960	12960	12960	7
249	20250108	145700	257049730	12960	12960	12960	12960	8
250	20250108	145600	256946050	12960	12960	12960	12960	0
251	20250108	145500	256946050	12960	12950	12960	12950	9
252	20250108	145400	256829420	12950	12950	12950	12950	0
253	20250108	145300	256829420	12950	12960	12960	12950	89
254	20250108	145200	255676090	12960	12960	12960	12960	8
255	20250108	145100	255572410	12960	12960	12960	12960	0
256	20250108	145000	255572410	12960	12960	12960	12960	0
257	20250108	144900	255572410	12960	12960	12960	12960	29
258	20250108	144800	255196570	12960	12960	12960	12960	2
259	20250108	144700	255170650	12960	12960	12960	12960	1
260	20250108	144600	255157690	12960	12960	12960	12960	7
261	20250108	144500	255066970	12960	12960	12960	12960	0
262	20250108	144400	255066970	12960	12960	12960	12950	92
263	20250108	144300	253874770	12950	12960	12960	12950	22
264	20250108	144200	253589740	12960	12960	12960	12960	18
265	20250108	144100	253356460	12960	12960	12960	12960	2
266	20250108	144000	253330540	12960	12960	12960	12960	4
267	20250108	143900	253278700	12960	12960	12960	12960	0
268	20250108	143800	253278700	12960	12960	12960	12960	0
269	20250108	143700	253278700	12960	12960	12960	12960	26
270	20250108	143600	252941740	12960	12960	12960	12960	0
271	20250108	143500	252941740	12960	12960	12960	12960	25
272	20250108	143400	252617740	12960	12950	12960	12950	3
273	20250108	143300	252578870	12960	12960	12960	12960	0
274	20250108	143200	252578870	12960	12960	12960	12960	10
275	20250108	143100	252449270	12960	12960	12960	12960	0
276	20250108	143000	252449270	12960	12960	12960	12960	0
277	20250108	142900	252449270	12960	12960	12960	12960	7
278	20250108	142800	252358550	12960	12960	12960	12960	5
279	20250108	142700	252293750	12950	12950	12950	12950	39
280	20250108	142600	251788700	12960	12960	12960	12960	21
281	20250108	142500	251516540	12950	12960	12960	12950	164
282	20250108	142400	249391740	12960	12960	12960	12960	0
283	20250108	142300	249391740	12960	12950	12960	12950	116
284	20250108	142200	247889460	12960	12960	12960	12960	0
285	20250108	142100	247889460	12960	12960	12960	12960	0
286	20250108	142000	247889460	12960	12960	12960	12960	9
287	20250108	141900	247772820	12960	12960	12960	12960	20
288	20250108	141800	247513620	12960	12960	12960	12960	0
289	20250108	141700	247513620	12960	12960	12960	12960	7
290	20250108	141600	247422900	12950	12950	12950	12950	0
291	20250108	141500	247422900	12950	12950	12950	12950	0
292	20250108	141400	247422900	12950	12960	12960	12950	17
293	20250108	141300	247202660	12960	12960	12960	12960	0
294	20250108	141200	247202660	12960	12960	12960	12960	0
295	20250108	141100	247202660	12960	12960	12960	12960	7
296	20250108	141000	247111940	12960	12960	12960	12960	3
297	20250108	140900	247073060	12960	12960	12960	12960	20
298	20250108	140800	246813860	12960	12950	12960	12950	109
299	20250108	140700	245402230	12930	12930	12930	12930	0
300	20250108	140600	245402230	12930	12930	12930	12930	0
301	20250108	140500	245402230	12930	12930	12950	12930	42
302	20250108	140400	244859010	12930	12930	12930	12930	0
303	20250108	140300	244859010	12930	12930	12930	12930	0
304	20250108	140200	244859010	12930	12930	12950	12930	26
305	20250108	140100	244522590	12940	12940	12940	12940	1
306	20250108	140000	244509650	12950	12950	12950	12950	0
307	20250108	135900	244509650	12950	12950	12950	12950	4
308	20250108	135800	244457850	12950	12950	12950	12950	0
309	20250108	135700	244457850	12950	12950	12950	12950	0
310	20250108	135600	244457850	12950	12950	12950	12950	9
311	20250108	135500	244341300	12930	12940	12940	12930	92
312	20250108	135400	243151720	12930	12950	12950	12930	12
313	20250108	135300	242996420	12940	12940	12940	12940	0
314	20250108	135200	242996420	12940	12940	12940	12940	0
315	20250108	135100	242996420	12940	12950	12950	12940	10
316	20250108	135000	242866940	12950	12950	12950	12950	0
317	20250108	134900	242866940	12950	12950	12950	12950	1
318	20250108	134800	242853990	12950	12950	12950	12950	9
319	20250108	134700	242737440	12930	12930	12930	12930	401
320	20250108	134600	237552510	12930	12940	12940	12930	119
321	20250108	134500	236012840	12940	12960	12960	12940	248
322	20250108	134400	232801480	12950	12960	12960	12950	230
323	20250108	134300	229820790	12960	12960	12960	12960	0
324	20250108	134200	229820790	12960	12960	12960	12960	4
325	20250108	134100	229768950	12940	12950	12950	12940	160
326	20250108	134000	227697230	12960	12960	12960	12960	0
327	20250108	133900	227697230	12960	12960	12960	12960	8
328	20250108	133800	227593550	12950	12960	12960	12950	5
329	20250108	133700	227528760	12940	12940	12940	12940	0
330	20250108	133600	227528760	12940	12950	12960	12930	72
331	20250108	133500	226596470	12930	12950	12950	12930	109
332	20250108	133400	225185100	12950	12950	12950	12950	0
333	20250108	133300	225185100	12950	12950	12950	12950	21
334	20250108	133200	224913150	12950	12950	12950	12950	0
335	20250108	133100	224913150	12950	12940	12950	12940	2
336	20250108	133000	224887260	12950	12940	12950	12940	8
337	20250108	132900	224783670	12950	12940	12950	12920	121
338	20250108	132800	223217340	12950	12950	12950	12950	0
339	20250108	132700	223217340	12950	12940	12950	12940	10
340	20250108	132600	223087930	12920	12930	12930	12920	260
341	20250108	132500	219726380	12960	12960	12960	12960	1
342	20250108	132400	219713420	12960	12960	12960	12960	7
343	20250108	132300	219622700	12950	12950	12950	12950	0
344	20250108	132200	219622700	12950	12950	12950	12930	599
345	20250108	132100	211876110	12960	12960	12960	12960	10
346	20250108	132000	211746510	12960	12960	12960	12960	0
347	20250108	131900	211746510	12960	12960	12960	12960	0
348	20250108	131800	211746510	12960	12960	12960	12960	6
349	20250108	131700	211668750	12950	12950	12950	12950	0
350	20250108	131600	211668750	12950	12960	12960	12950	14
351	20250108	131500	211487370	12960	12960	12960	12960	1
352	20250108	131400	211474410	12960	12960	12960	12960	6
353	20250108	131300	211396650	12960	12960	12960	12960	8
354	20250108	131200	211292970	12960	12960	12960	12960	1
355	20250108	131100	211280010	12960	12960	12960	12960	0
356	20250108	131000	211280010	12960	12960	12960	12960	11
357	20250108	130900	211137450	12950	12950	12950	12950	0
358	20250108	130800	211137450	12950	12960	12960	12950	11
359	20250108	130700	210994940	12960	12960	12960	12960	5
360	20250108	130600	210930140	12930	12930	12930	12930	0
361	20250108	130500	210930140	12930	12940	12950	12930	146
362	20250108	130400	209039680	12940	12950	12950	12930	15
363	20250108	130300	208845520	12950	12950	12950	12950	0
364	20250108	130200	208845520	12950	12950	12950	12950	0
365	20250108	130100	208845520	12950	12950	12950	12950	16
366	20250108	130000	208638320	12930	12930	12930	12930	0
367	20250108	125900	208638320	12930	12930	12930	12930	0
368	20250108	125800	208638320	12930	12950	12950	12930	23
369	20250108	125700	208340550	12930	12930	12930	12930	0
370	20250108	125600	208340550	12930	12940	12950	12930	11
371	20250108	125500	208198240	12940	12930	12940	12930	2
372	20250108	125400	208172370	12950	12940	12950	12940	2
373	20250108	125300	208146480	12950	12940	12950	12940	6
374	20250108	125200	208068800	12950	12940	12950	12940	10
375	20250108	125100	207939390	12930	12930	12930	12930	0
376	20250108	125000	207939390	12930	12930	12930	12930	0
377	20250108	124900	207939390	12930	12930	12930	12930	2
378	20250108	124800	207913530	12920	12920	12920	12920	0
379	20250108	124700	207913530	12920	12930	12940	12920	26
380	20250108	124600	207577240	12940	12940	12940	12930	72
381	20250108	124500	206645720	12940	12940	12940	12940	7
382	20250108	124400	206555140	12940	12940	12940	12940	1
383	20250108	124300	206542200	12940	12940	12940	12940	5
384	20250108	124200	206477500	12930	12930	12930	12930	2
385	20250108	124100	206451640	12940	12940	12940	12940	0
386	20250108	124000	206451640	12940	12930	12940	12920	36
387	20250108	123900	205986080	12940	12940	12940	12940	1
388	20250108	123800	205973140	12910	12930	12940	12910	5
389	20250108	123700	205908500	12930	12920	12940	12910	349
390	20250108	123600	201399710	12920	12940	12940	12920	86
391	20250108	123500	200287790	12940	12940	12940	12940	1
392	20250108	123400	200274850	12930	12930	12930	12930	4
393	20250108	123300	200223130	12950	12950	12950	12950	10
394	20250108	123200	200093630	12950	12950	12950	12950	8
395	20250108	123100	199990030	12930	12930	12930	12930	0
396	20250108	123000	199990030	12930	12930	12930	12930	5
397	20250108	122900	199925380	12930	12940	12950	12930	78
398	20250108	122800	198916080	12940	12940	12940	12940	1
399	20250108	122700	198903140	12950	12950	12950	12950	0
400	20250108	122600	198903140	12950	12950	12950	12950	5
401	20250108	122500	198838390	12930	12950	12950	12930	4
402	20250108	122400	198786610	12940	12940	12940	12940	0
403	20250108	122300	198786610	12940	12920	12940	12920	53
404	20250108	122200	198101750	12940	12940	12940	12940	5
405	20250108	122100	198037050	12960	12950	12960	12940	6
406	20250108	122000	197959370	12960	12940	12960	12940	4
407	20250108	121900	197907560	12960	12960	12960	12960	0
408	20250108	121800	197907560	12960	12930	12960	12920	359
409	20250108	121700	193265380	12930	12960	12960	12930	25
410	20250108	121600	192941530	12940	12940	12940	12940	116
411	20250108	121500	191440490	12940	12950	12950	12940	59
412	20250108	121400	190676530	12940	12960	12960	12940	122
413	20250108	121300	189095770	12940	12940	12940	12940	0
414	20250108	121200	189095770	12940	12940	12940	12940	0
415	20250108	121100	189095770	12940	12960	12960	12940	14
416	20250108	121000	188914390	12960	12960	12960	12960	0
417	20250108	120900	188914390	12960	12960	12960	12960	0
418	20250108	120800	188914390	12960	12960	12960	12960	5
419	20250108	120700	188849590	12940	12980	13060	12940	955
420	20250108	120600	176447660	12970	12970	12970	12970	6
421	20250108	120500	176369840	12970	12970	12980	12970	14
422	20250108	120400	176188160	12980	12980	12980	12980	0
423	20250108	120300	176188160	12980	12980	12980	12980	2
424	20250108	120200	176162200	12980	12980	12980	12980	6
425	20250108	120100	176084320	12970	12980	12980	12970	14
426	20250108	120000	175902630	12980	12980	12980	12980	0
427	20250108	115900	175902630	12980	12980	12980	12980	1
428	20250108	115800	175889650	12980	12980	12990	12970	25
429	20250108	115700	175565000	12990	12980	12990	12980	4
430	20250108	115600	175513070	12980	12980	12980	12980	1
431	20250108	115500	175500090	12990	12990	12990	12990	0
432	20250108	115400	175500090	12990	12990	12990	12980	75
433	20250108	115300	174525980	12990	12990	12990	12990	0
434	20250108	115200	174525980	12990	12990	12990	12990	0
435	20250108	115100	174525980	12990	12990	12990	12990	6
436	20250108	115000	174448040	12980	12980	12980	12980	0
437	20250108	114900	174448040	12980	12980	12980	12980	0
438	20250108	114800	174448040	12980	12980	12980	12980	1
439	20250108	114700	174435060	12980	12980	12980	12970	5
440	20250108	114600	174370190	12980	12980	12980	12980	0
441	20250108	114500	174370190	12980	12980	12980	12980	7
442	20250108	114400	174279330	12980	12980	12980	12980	7
443	20250108	114300	174188470	12990	12990	12990	12990	0
444	20250108	114200	174188470	12990	12990	13000	12970	13
445	20250108	114100	174019630	12980	12980	12980	12980	0
446	20250108	114000	174019630	12980	12980	12980	12980	0
447	20250108	113900	174019630	12980	12980	12980	12980	2
448	20250108	113800	173993670	13000	13000	13000	13000	0
449	20250108	113700	173993670	13000	13000	13000	13000	0
450	20250108	113600	173993670	13000	12980	13000	12970	75
451	20250108	113500	173018990	13000	13000	13000	12980	18
452	20250108	113400	172785110	12990	12990	12990	12990	0
453	20250108	113300	172785110	12990	12990	12990	12990	2
454	20250108	113200	172759130	12990	12990	12990	12990	9
455	20250108	113100	172642220	13000	13000	13000	13000	0
456	20250108	113000	172642220	13000	13000	13000	13000	8
457	20250108	112900	172538220	13000	13000	13000	13000	0
458	20250108	112800	172538220	13000	13000	13000	13000	0
459	20250108	112700	172538220	13000	13000	13000	13000	8
460	20250108	112600	172434220	12990	12990	12990	12990	0
461	20250108	112500	172434220	12990	12990	12990	12990	0
462	20250108	112400	172434220	12990	13000	13000	12990	19
463	20250108	112300	172187290	12990	12990	12990	12990	0
464	20250108	112200	172187290	12990	12990	12990	12990	4
465	20250108	112100	172135330	13000	13000	13000	13000	4
466	20250108	112000	172083330	13000	12990	13000	12990	2
467	20250108	111900	172057340	12990	12990	13000	12990	15
468	20250108	111800	171862480	12980	12980	12980	12980	5
469	20250108	111700	171797580	12970	12970	12970	12970	6
470	20250108	111600	171719760	12990	12980	12990	12980	7
471	20250108	111500	171628840	12980	12980	12980	12980	0
472	20250108	111400	171628840	12980	12980	12980	12980	11
473	20250108	111300	171486060	12980	12980	12980	12980	11
474	20250108	111200	171343280	13000	13000	13000	13000	0
475	20250108	111100	171343280	13000	12980	13000	12970	19
476	20250108	111000	171096660	12990	13000	13000	12980	27
477	20250108	110900	170745820	12980	12970	13000	12970	151
478	20250108	110800	168786160	12980	12970	12980	12970	846
479	20250108	110700	157809560	12970	12960	12970	12960	27
480	20250108	110600	157459500	12950	12960	12960	12950	7
481	20250108	110500	157368840	12960	12960	12960	12960	0
482	20250108	110400	157368840	12960	12960	12960	12960	4
483	20250108	110300	157317000	12960	12950	12960	12950	2
484	20250108	110200	157291090	12960	12960	12960	12960	0
485	20250108	110100	157291090	12960	12960	12960	12960	8
486	20250108	110000	157187410	12960	12960	12960	12960	0
487	20250108	105900	157187410	12960	12960	12960	12960	12
488	20250108	105800	157031890	12960	12960	12960	12950	20
489	20250108	105700	156772750	12960	12960	12960	12960	1
490	20250108	105600	156759790	12970	12970	12970	12970	0
491	20250108	105500	156759790	12970	12970	12970	12970	9
492	20250108	105400	156643060	12960	12960	12960	12960	12
493	20250108	105300	156487540	12960	12960	12960	12950	256
494	20250108	105200	153169910	12960	12960	12970	12960	22
495	20250108	105100	152884710	12960	12960	12960	12960	1
496	20250108	105000	152871750	12960	12960	12970	12960	45
497	20250108	104900	152288540	12970	12970	12970	12970	9
498	20250108	104800	152171810	12970	12970	12980	12970	101
499	20250108	104700	150860970	12980	12960	12980	12960	18
500	20250108	104600	150627560	12970	12970	12970	12970	9
501	20250108	104500	150510830	12960	12960	12960	12960	460
502	20250108	104400	144549230	12960	12950	12960	12950	2
503	20250108	104300	144523320	12960	12960	12960	12960	10
504	20250108	104200	144393720	12960	12960	12960	12960	14
505	20250108	104100	144212280	12960	12960	12960	12960	4
506	20250108	104000	144160440	12960	12960	12960	12960	11
507	20250108	103900	144017880	12960	12960	12960	12960	0
508	20250108	103800	144017880	12960	12960	12960	12960	0
509	20250108	103700	144017880	12960	12960	12960	12960	12
510	20250108	103600	143862360	12960	12960	12960	12960	0
511	20250108	103500	143862360	12960	12960	12960	12960	5
512	20250108	103400	143797560	12950	12950	12950	12950	0
513	20250108	103300	143797560	12950	12940	12950	12930	654
514	20250108	103200	135334240	12930	12940	12940	12930	125
515	20250108	103100	133716850	12940	12930	12940	12930	68
516	20250108	103000	132836960	12940	12940	12940	12940	0
517	20250108	102900	132836960	12940	12930	12940	12930	6
518	20250108	102800	132759370	12920	12920	12920	12920	1
519	20250108	102700	132746450	12920	12920	12920	12920	14
520	20250108	102600	132565570	12920	12920	12920	12920	1
521	20250108	102500	132552650	12930	12930	12930	12930	0
522	20250108	102400	132552650	12930	12930	12930	12920	27
523	20250108	102300	132203690	12930	12930	12930	12930	4
524	20250108	102200	132151970	12930	12930	12930	12930	10
525	20250108	102100	132022670	12930	12930	12930	12930	1
526	20250108	102000	132009740	12930	12920	12940	12920	3
527	20250108	101900	131970950	12920	12930	12950	12920	4
528	20250108	101800	131919200	12930	12930	12960	12920	15
529	20250108	101700	131725160	12930	12920	12930	12920	21
530	20250108	101600	131453830	12920	12910	12920	12910	35
531	20250108	101500	131001870	12900	12900	12900	12900	254
532	20250108	101400	127725270	12900	12890	12900	12890	19
533	20250108	101300	127480280	12900	12900	12900	12900	11
534	20250108	101200	127338380	12910	12920	12920	12910	41
535	20250108	101100	126808920	12920	12910	12920	12910	11
536	20250108	101000	126666830	12910	12910	12910	12910	0
537	20250108	100900	126666830	12910	12890	12910	12890	308
538	20250108	100800	122693500	12900	12890	12900	12890	26
539	20250108	100700	122358260	12890	12890	12890	12890	18
540	20250108	100600	122126240	12890	12890	12890	12890	16
541	20250108	100500	121920000	12900	12890	12900	12890	174
542	20250108	100400	119677040	12900	12890	12900	12890	79
543	20250108	100300	118658710	12900	12900	12900	12900	0
544	20250108	100200	118658710	12900	12890	12900	12890	53
545	20250108	100100	117975270	12890	12890	12890	12890	14
546	20250108	100000	117794810	12900	12900	12900	12900	35
547	20250108	095900	117343310	12900	12890	12900	12890	21
548	20250108	095800	117072570	12890	12890	12890	12890	13
549	20250108	095700	116905000	12910	12910	12910	12900	49
550	20250108	095600	116272650	12910	12900	12910	12900	33
551	20250108	095500	115846940	12890	12900	12900	12890	19
552	20250108	095400	115601980	12900	12900	12900	12900	13
553	20250108	095300	115434280	12900	12910	12910	12900	43
554	20250108	095200	114879570	12900	12900	12900	12900	15
555	20250108	095100	114686070	12900	12900	12910	12900	62
556	20250108	095000	113886160	12900	12900	12900	12900	0
557	20250108	094900	113886160	12900	12900	12900	12900	17
558	20250108	094800	113666860	12910	12910	12910	12910	6
559	20250108	094700	113589400	12920	12920	12920	12920	10
560	20250108	094600	113460200	12920	12910	12920	12900	190
561	20250108	094500	111007670	12910	12890	12910	12890	387
562	20250108	094400	106018680	12880	12890	12890	12880	75
563	20250108	094300	105052230	12890	12890	12890	12890	25
564	20250108	094200	104729980	12890	12910	12910	12890	764
565	20250108	094100	94866900	12920	12920	12920	12910	101
566	20250108	094000	93562760	12920	12920	12920	12920	1
567	20250108	093900	93549840	12930	12930	12930	12930	13
568	20250108	093800	93381750	12910	12920	12920	12910	103
569	20250108	093700	92051090	12920	12920	12920	12920	13
570	20250108	093600	91883130	12920	12940	12940	12920	17
571	20250108	093500	91663410	12950	12950	12950	12950	1
572	20250108	093400	91650460	12940	12940	12940	12940	3
573	20250108	093300	91611640	12940	12940	12940	12930	55
574	20250108	093200	90900270	12940	12970	12970	12920	505
575	20250108	093100	84368770	12970	12910	12970	12910	196
576	20250108	093000	81837950	12910	12920	12920	12890	115
577	20250108	092900	80354650	12950	12960	12960	12910	361
578	20250108	092800	75688450	12960	12890	12960	12890	233
579	20250108	092700	72679240	12880	12870	12880	12870	209
580	20250108	092600	69989210	12870	12880	12880	12870	6
581	20250108	092500	69911960	12870	12870	12870	12870	52
582	20250108	092400	69242720	12860	12870	12880	12860	258
583	20250108	092300	65923210	12870	12880	12880	12870	40
584	20250108	092200	65408400	12880	12880	12880	12880	37
585	20250108	092100	64931840	12900	12880	12900	12880	123
586	20250108	092000	63347440	12890	12890	12890	12890	30
587	20250108	091900	62960740	12900	12920	12970	12900	354
588	20250108	091800	58383600	12920	12890	12920	12890	41
589	20250108	091700	57854400	12900	12890	12900	12890	136
590	20250108	091600	56100330	12890	12890	12890	12880	85
591	20250108	091500	55004980	12890	12890	12890	12880	182
592	20250108	091400	52659180	12880	12890	12890	12880	305
593	20250108	091300	48727910	12900	12920	12920	12890	167
594	20250108	091200	46575190	12880	12880	12950	12880	8
595	20250108	091100	46471940	12860	12840	12860	12840	675
596	20250108	091000	37801200	12850	12870	12880	12820	909
597	20250108	090900	26130470	12880	12880	12880	12870	203
598	20250108	090800	23516110	12870	12910	12910	12870	300
599	20250108	090700	19647240	12920	12960	12960	12920	259
600	20250108	090600	16300360	12960	12960	12960	12960	1
601	20250108	090500	16287400	12960	12920	12960	12920	19
602	20250108	090400	16041580	12920	12920	12920	12920	155
603	20250108	090300	14038980	12900	12930	12930	12900	500
604	20250108	090200	7581880	12910	12930	12930	12910	150
605	20250108	090100	5644140	12910	12910	12910	12900	28
606	20250108	090000	5282830	12910	12990	12990	12910	407