KissMeData/376270/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	212700	678746470	18680	18680	18680	18680	115
3	20250117	212600	678746470	18680	18680	18680	18680	0
4	20250117	212500	678746470	18680	18680	18680	18680	0
5	20250117	212400	678746470	18680	18680	18680	18680	0
6	20250117	212300	678746470	18680	18680	18680	18680	0
7	20250117	212200	678746470	18680	18680	18680	18680	0
8	20250117	212100	678746470	18680	18680	18680	18680	0
9	20250117	212000	678746470	18680	18680	18680	18680	0
10	20250117	211900	678746470	18680	18680	18680	18680	0
11	20250117	211800	678746470	18680	18680	18680	18680	0
12	20250117	211700	678746470	18680	18680	18680	18680	0
13	20250117	211600	678746470	18680	18680	18680	18680	0
14	20250117	211500	678746470	18680	18680	18680	18680	0
15	20250117	211400	678746470	18680	18680	18680	18680	0
16	20250117	211300	678746470	18680	18680	18680	18680	0
17	20250117	211200	678746470	18680	18680	18680	18680	0
18	20250117	211100	678746470	18680	18680	18680	18680	0
19	20250117	211000	678746470	18680	18680	18680	18680	0
20	20250117	210900	678746470	18680	18680	18680	18680	0
21	20250117	210800	678746470	18680	18680	18680	18680	0
22	20250117	210700	678746470	18680	18680	18680	18680	0
23	20250117	210600	678746470	18680	18680	18680	18680	0
24	20250117	210500	678746470	18680	18680	18680	18680	0
25	20250117	210400	678746470	18680	18680	18680	18680	0
26	20250117	210300	678746470	18680	18680	18680	18680	0
27	20250117	210200	678746470	18680	18680	18680	18680	0
28	20250117	210100	678746470	18680	18680	18680	18680	0
29	20250117	210000	678746470	18680	18680	18680	18680	0
30	20250117	205900	678746470	18680	18680	18680	18680	0
31	20250117	205800	678746470	18680	18680	18680	18680	0
32	20250117	205700	678746470	18680	18680	18680	18680	115
33	20250117	205600	678746470	18680	18680	18680	18680	0
34	20250117	205500	678746470	18680	18680	18680	18680	0
35	20250117	205400	678746470	18680	18680	18680	18680	0
36	20250117	205300	678746470	18680	18680	18680	18680	0
37	20250117	205200	678746470	18680	18680	18680	18680	0
38	20250117	205100	678746470	18680	18680	18680	18680	0
39	20250117	205000	678746470	18680	18680	18680	18680	0
40	20250117	204900	678746470	18680	18680	18680	18680	0
41	20250117	204800	678746470	18680	18680	18680	18680	0
42	20250117	204700	678746470	18680	18680	18680	18680	0
43	20250117	204600	678746470	18680	18680	18680	18680	0
44	20250117	204500	678746470	18680	18680	18680	18680	0
45	20250117	204400	678746470	18680	18680	18680	18680	0
46	20250117	204300	678746470	18680	18680	18680	18680	0
47	20250117	204200	678746470	18680	18680	18680	18680	0
48	20250117	204100	678746470	18680	18680	18680	18680	0
49	20250117	204000	678746470	18680	18680	18680	18680	0
50	20250117	203900	678746470	18680	18680	18680	18680	0
51	20250117	203800	678746470	18680	18680	18680	18680	0
52	20250117	203700	678746470	18680	18680	18680	18680	0
53	20250117	203600	678746470	18680	18680	18680	18680	0
54	20250117	203500	678746470	18680	18680	18680	18680	0
55	20250117	203400	678746470	18680	18680	18680	18680	0
56	20250117	203300	678746470	18680	18680	18680	18680	0
57	20250117	203200	678746470	18680	18680	18680	18680	0
58	20250117	203100	678746470	18680	18680	18680	18680	0
59	20250117	203000	678746470	18680	18680	18680	18680	0
60	20250117	202900	678746470	18680	18680	18680	18680	0
61	20250117	202800	678746470	18680	18680	18680	18680	0
62	20250117	202700	678746470	18680	18680	18680	18680	115
63	20250117	202600	678746470	18680	18680	18680	18680	0
64	20250117	202500	678746470	18680	18680	18680	18680	0
65	20250117	202400	678746470	18680	18680	18680	18680	0
66	20250117	202300	678746470	18680	18680	18680	18680	0
67	20250117	202200	678746470	18680	18680	18680	18680	0
68	20250117	202100	678746470	18680	18680	18680	18680	0
69	20250117	202000	678746470	18680	18680	18680	18680	0
70	20250117	201900	678746470	18680	18680	18680	18680	0
71	20250117	201800	678746470	18680	18680	18680	18680	0
72	20250117	201700	678746470	18680	18680	18680	18680	0
73	20250117	201600	678746470	18680	18680	18680	18680	0
74	20250117	201500	678746470	18680	18680	18680	18680	0
75	20250117	201400	678746470	18680	18680	18680	18680	0
76	20250117	201300	678746470	18680	18680	18680	18680	0
77	20250117	201200	678746470	18680	18680	18680	18680	0
78	20250117	201100	678746470	18680	18680	18680	18680	0
79	20250117	201000	678746470	18680	18680	18680	18680	0
80	20250117	200900	678746470	18680	18680	18680	18680	0
81	20250117	200800	678746470	18680	18680	18680	18680	0
82	20250117	200700	678746470	18680	18680	18680	18680	0
83	20250117	200600	678746470	18680	18680	18680	18680	0
84	20250117	200500	678746470	18680	18680	18680	18680	0
85	20250117	200400	678746470	18680	18680	18680	18680	0
86	20250117	200300	678746470	18680	18680	18680	18680	0
87	20250117	200200	678746470	18680	18680	18680	18680	0
88	20250117	200100	678746470	18680	18680	18680	18680	0
89	20250117	200000	678746470	18680	18680	18680	18680	0
90	20250117	195900	678746470	18680	18680	18680	18680	0
91	20250117	195800	678746470	18680	18680	18680	18680	0
92	20250117	195700	678746470	18680	18680	18680	18680	115
93	20250117	195600	678746470	18680	18680	18680	18680	0
94	20250117	195500	678746470	18680	18680	18680	18680	0
95	20250117	195400	678746470	18680	18680	18680	18680	0
96	20250117	195300	678746470	18680	18680	18680	18680	0
97	20250117	195200	678746470	18680	18680	18680	18680	0
98	20250117	195100	678746470	18680	18680	18680	18680	0
99	20250117	195000	678746470	18680	18680	18680	18680	0
100	20250117	194900	678746470	18680	18680	18680	18680	0
101	20250117	194800	678746470	18680	18680	18680	18680	0
102	20250117	194700	678746470	18680	18680	18680	18680	0
103	20250117	194600	678746470	18680	18680	18680	18680	0
104	20250117	194500	678746470	18680	18680	18680	18680	0
105	20250117	194400	678746470	18680	18680	18680	18680	0
106	20250117	194300	678746470	18680	18680	18680	18680	0
107	20250117	194200	678746470	18680	18680	18680	18680	0
108	20250117	194100	678746470	18680	18680	18680	18680	0
109	20250117	194000	678746470	18680	18680	18680	18680	0
110	20250117	193900	678746470	18680	18680	18680	18680	0
111	20250117	193800	678746470	18680	18680	18680	18680	0
112	20250117	193700	678746470	18680	18680	18680	18680	0
113	20250117	193600	678746470	18680	18680	18680	18680	0
114	20250117	193500	678746470	18680	18680	18680	18680	0
115	20250117	193400	678746470	18680	18680	18680	18680	0
116	20250117	193300	678746470	18680	18680	18680	18680	0
117	20250117	193200	678746470	18680	18680	18680	18680	0
118	20250117	193100	678746470	18680	18680	18680	18680	0
119	20250117	193000	678746470	18680	18680	18680	18680	0
120	20250117	192900	678746470	18680	18680	18680	18680	0
121	20250117	192800	678746470	18680	18680	18680	18680	0
122	20250117	192700	678746470	18680	18680	18680	18680	115
123	20250117	192600	678746470	18680	18680	18680	18680	0
124	20250117	192500	678746470	18680	18680	18680	18680	0
125	20250117	192400	678746470	18680	18680	18680	18680	0
126	20250117	192300	678746470	18680	18680	18680	18680	0
127	20250117	192200	678746470	18680	18680	18680	18680	0
128	20250117	192100	678746470	18680	18680	18680	18680	0
129	20250117	192000	678746470	18680	18680	18680	18680	0
130	20250117	191900	678746470	18680	18680	18680	18680	0
131	20250117	191800	678746470	18680	18680	18680	18680	0
132	20250117	191700	678746470	18680	18680	18680	18680	0
133	20250117	191600	678746470	18680	18680	18680	18680	0
134	20250117	191500	678746470	18680	18680	18680	18680	0
135	20250117	191400	678746470	18680	18680	18680	18680	0
136	20250117	191300	678746470	18680	18680	18680	18680	0
137	20250117	191200	678746470	18680	18680	18680	18680	0
138	20250117	191100	678746470	18680	18680	18680	18680	0
139	20250117	191000	678746470	18680	18680	18680	18680	0
140	20250117	190900	678746470	18680	18680	18680	18680	0
141	20250117	190800	678746470	18680	18680	18680	18680	0
142	20250117	190700	678746470	18680	18680	18680	18680	0
143	20250117	190600	678746470	18680	18680	18680	18680	0
144	20250117	190500	678746470	18680	18680	18680	18680	0
145	20250117	190400	678746470	18680	18680	18680	18680	0
146	20250117	190300	678746470	18680	18680	18680	18680	0
147	20250117	190200	678746470	18680	18680	18680	18680	0
148	20250117	190100	678746470	18680	18680	18680	18680	0
149	20250117	190000	678746470	18680	18680	18680	18680	0
150	20250117	185900	678746470	18680	18680	18680	18680	0
151	20250117	185800	678746470	18680	18680	18680	18680	0
152	20250117	185700	678746470	18680	18680	18680	18680	115
153	20250117	185600	678746470	18680	18680	18680	18680	0
154	20250117	185500	678746470	18680	18680	18680	18680	0
155	20250117	185400	678746470	18680	18680	18680	18680	0
156	20250117	185300	678746470	18680	18680	18680	18680	0
157	20250117	185200	678746470	18680	18680	18680	18680	0
158	20250117	185100	678746470	18680	18680	18680	18680	0
159	20250117	185000	678746470	18680	18680	18680	18680	0
160	20250117	184900	678746470	18680	18680	18680	18680	0
161	20250117	184800	678746470	18680	18680	18680	18680	0
162	20250117	184700	678746470	18680	18680	18680	18680	0
163	20250117	184600	678746470	18680	18680	18680	18680	0
164	20250117	184500	678746470	18680	18680	18680	18680	0
165	20250117	184400	678746470	18680	18680	18680	18680	0
166	20250117	184300	678746470	18680	18680	18680	18680	0
167	20250117	184200	678746470	18680	18680	18680	18680	0
168	20250117	184100	678746470	18680	18680	18680	18680	0
169	20250117	184000	678746470	18680	18680	18680	18680	0
170	20250117	183900	678746470	18680	18680	18680	18680	0
171	20250117	183800	678746470	18680	18680	18680	18680	0
172	20250117	183700	678746470	18680	18680	18680	18680	0
173	20250117	183600	678746470	18680	18680	18680	18680	0
174	20250117	183500	678746470	18680	18680	18680	18680	0
175	20250117	183400	678746470	18680	18680	18680	18680	0
176	20250117	183300	678746470	18680	18680	18680	18680	0
177	20250117	183200	678746470	18680	18680	18680	18680	0
178	20250117	183100	678746470	18680	18680	18680	18680	0
179	20250117	183000	678746470	18680	18680	18680	18680	0
180	20250117	182900	678746470	18680	18680	18680	18680	0
181	20250117	182800	678746470	18680	18680	18680	18680	0
182	20250117	182700	678746470	18680	18680	18680	18680	115
183	20250117	182600	678746470	18680	18680	18680	18680	0
184	20250117	182500	678746470	18680	18680	18680	18680	0
185	20250117	182400	678746470	18680	18680	18680	18680	0
186	20250117	182300	678746470	18680	18680	18680	18680	0
187	20250117	182200	678746470	18680	18680	18680	18680	0
188	20250117	182100	678746470	18680	18680	18680	18680	0
189	20250117	182000	678746470	18680	18680	18680	18680	0
190	20250117	181900	678746470	18680	18680	18680	18680	0
191	20250117	181800	678746470	18680	18680	18680	18680	0
192	20250117	181700	678746470	18680	18680	18680	18680	0
193	20250117	181600	678746470	18680	18680	18680	18680	0
194	20250117	181500	678746470	18680	18680	18680	18680	0
195	20250117	181400	678746470	18680	18680	18680	18680	0
196	20250117	181300	678746470	18680	18680	18680	18680	0
197	20250117	181200	678746470	18680	18680	18680	18680	0
198	20250117	181100	678746470	18680	18680	18680	18680	0
199	20250117	181000	678746470	18680	18680	18680	18680	0
200	20250117	180900	678746470	18680	18680	18680	18680	0
201	20250117	180800	678746470	18680	18680	18680	18680	0
202	20250117	180700	678746470	18680	18680	18680	18680	0
203	20250117	180600	678746470	18680	18680	18680	18680	0
204	20250117	180500	678746470	18680	18680	18680	18680	0
205	20250117	180400	678746470	18680	18680	18680	18680	0
206	20250117	180300	678746470	18680	18680	18680	18680	0
207	20250117	180200	678746470	18680	18680	18680	18680	0
208	20250117	180100	678746470	18680	18680	18680	18680	0
209	20250117	180000	678746470	18680	18680	18680	18680	0
210	20250117	175900	678746470	18680	18680	18680	18680	0
211	20250117	175800	678746470	18680	18680	18680	18680	0
212	20250117	175700	678746470	18680	18680	18680	18680	115
213	20250117	175600	678746470	18680	18680	18680	18680	0
214	20250117	175500	678746470	18680	18680	18680	18680	0
215	20250117	175400	678746470	18680	18680	18680	18680	0
216	20250117	175300	678746470	18680	18680	18680	18680	0
217	20250117	175200	678746470	18680	18680	18680	18680	0
218	20250117	175100	678746470	18680	18680	18680	18680	0
219	20250117	175000	678746470	18680	18680	18680	18680	0
220	20250117	174900	678746470	18680	18680	18680	18680	0
221	20250117	174800	678746470	18680	18680	18680	18680	0
222	20250117	174700	678746470	18680	18680	18680	18680	0
223	20250117	174600	678746470	18680	18680	18680	18680	0
224	20250117	174500	678746470	18680	18680	18680	18680	0
225	20250117	174400	678746470	18680	18680	18680	18680	0
226	20250117	174300	678746470	18680	18680	18680	18680	0
227	20250117	174200	678746470	18680	18680	18680	18680	0
228	20250117	174100	678746470	18680	18680	18680	18680	0
229	20250117	174000	678746470	18680	18680	18680	18680	0
230	20250117	173900	678746470	18680	18680	18680	18680	0
231	20250117	173800	678746470	18680	18680	18680	18680	0
232	20250117	173700	678746470	18680	18680	18680	18680	0
233	20250117	173600	678746470	18680	18680	18680	18680	0
234	20250117	173500	678746470	18680	18680	18680	18680	0
235	20250117	173400	678746470	18680	18680	18680	18680	0
236	20250117	173300	678746470	18680	18680	18680	18680	0
237	20250117	173200	678746470	18680	18680	18680	18680	0
238	20250117	173100	678746470	18680	18680	18680	18680	0
239	20250117	173000	678746470	18680	18680	18680	18680	0
240	20250117	172900	678746470	18680	18680	18680	18680	0
241	20250117	172800	678746470	18680	18680	18680	18680	0
242	20250117	172700	678746470	18680	18680	18680	18680	115
243	20250117	172600	678746470	18680	18680	18680	18680	0
244	20250117	172500	678746470	18680	18680	18680	18680	0
245	20250117	172400	678746470	18680	18680	18680	18680	0
246	20250117	172300	678746470	18680	18680	18680	18680	0
247	20250117	172200	678746470	18680	18680	18680	18680	0
248	20250117	172100	678746470	18680	18680	18680	18680	0
249	20250117	172000	678746470	18680	18680	18680	18680	0
250	20250117	171900	678746470	18680	18680	18680	18680	0
251	20250117	171800	678746470	18680	18680	18680	18680	0
252	20250117	171700	678746470	18680	18680	18680	18680	0
253	20250117	171600	678746470	18680	18680	18680	18680	0
254	20250117	171500	678746470	18680	18680	18680	18680	0
255	20250117	171400	678746470	18680	18680	18680	18680	0
256	20250117	171300	678746470	18680	18680	18680	18680	0
257	20250117	171200	678746470	18680	18680	18680	18680	0
258	20250117	171100	678746470	18680	18680	18680	18680	0
259	20250117	171000	678746470	18680	18680	18680	18680	0
260	20250117	170900	678746470	18680	18680	18680	18680	0
261	20250117	170800	678746470	18680	18680	18680	18680	0
262	20250117	170700	678746470	18680	18680	18680	18680	0
263	20250117	170600	678746470	18680	18680	18680	18680	0
264	20250117	170500	678746470	18680	18680	18680	18680	0
265	20250117	170400	678746470	18680	18680	18680	18680	0
266	20250117	170300	678746470	18680	18680	18680	18680	0
267	20250117	170200	678746470	18680	18680	18680	18680	0
268	20250117	170100	678746470	18680	18680	18680	18680	0
269	20250117	170000	678746470	18680	18680	18680	18680	0
270	20250117	165900	678746470	18680	18680	18680	18680	0
271	20250117	165800	678746470	18680	18680	18680	18680	0
272	20250117	165700	678746470	18680	18680	18680	18680	115
273	20250117	165600	678746470	18680	18680	18680	18680	0
274	20250117	165500	678746470	18680	18680	18680	18680	0
275	20250117	165400	678746470	18680	18680	18680	18680	0
276	20250117	165300	678746470	18680	18680	18680	18680	0
277	20250117	165200	678746470	18680	18680	18680	18680	0
278	20250117	165100	678746470	18680	18680	18680	18680	0
279	20250117	165000	678746470	18680	18680	18680	18680	0
280	20250117	164900	678746470	18680	18680	18680	18680	0
281	20250117	164800	678746470	18680	18680	18680	18680	0
282	20250117	164700	678746470	18680	18680	18680	18680	0
283	20250117	164600	678746470	18680	18680	18680	18680	0
284	20250117	164500	678746470	18680	18680	18680	18680	0
285	20250117	164400	678746470	18680	18680	18680	18680	0
286	20250117	164300	678746470	18680	18680	18680	18680	0
287	20250117	164200	678746470	18680	18680	18680	18680	0
288	20250117	164100	678746470	18680	18680	18680	18680	0
289	20250117	164000	678746470	18680	18680	18680	18680	0
290	20250117	163900	678746470	18680	18680	18680	18680	0
291	20250117	163800	678746470	18680	18680	18680	18680	0
292	20250117	163700	678746470	18680	18680	18680	18680	0
293	20250117	163600	678746470	18680	18680	18680	18680	0
294	20250117	163500	678746470	18680	18680	18680	18680	0
295	20250117	163400	678746470	18680	18680	18680	18680	0
296	20250117	163300	678746470	18680	18680	18680	18680	0
297	20250117	163200	678746470	18680	18680	18680	18680	0
298	20250117	163100	678746470	18680	18680	18680	18680	0
299	20250117	163000	678746470	18680	18680	18680	18680	0
300	20250117	162900	678746470	18680	18680	18680	18680	0
301	20250117	162800	678746470	18680	18680	18680	18680	0
302	20250117	162700	678746470	18680	18680	18680	18680	115
303	20250117	162600	678746470	18680	18680	18680	18680	0
304	20250117	162500	678746470	18680	18680	18680	18680	0
305	20250117	162400	678746470	18680	18680	18680	18680	0
306	20250117	162300	678746470	18680	18680	18680	18680	0
307	20250117	162200	678746470	18680	18680	18680	18680	0
308	20250117	162100	678746470	18680	18680	18680	18680	0
309	20250117	162000	678746470	18680	18680	18680	18680	0
310	20250117	161900	678746470	18680	18680	18680	18680	0
311	20250117	161800	678746470	18680	18680	18680	18680	0
312	20250117	161700	678746470	18680	18680	18680	18680	0
313	20250117	161600	678746470	18680	18680	18680	18680	0
314	20250117	161500	678746470	18680	18680	18680	18680	0
315	20250117	161400	678746470	18680	18680	18680	18680	0
316	20250117	161300	678746470	18680	18680	18680	18680	0
317	20250117	161200	678746470	18680	18680	18680	18680	0
318	20250117	161100	678746470	18680	18680	18680	18680	0
319	20250117	161000	678746470	18680	18680	18680	18680	0
320	20250117	160900	678746470	18680	18680	18680	18680	0
321	20250117	160800	678746470	18680	18680	18680	18680	0
322	20250117	160700	678746470	18680	18680	18680	18680	0
323	20250117	160600	678746470	18680	18680	18680	18680	0
324	20250117	160500	678746470	18680	18680	18680	18680	0
325	20250117	160400	678746470	18680	18680	18680	18680	0
326	20250117	160300	678746470	18680	18680	18680	18680	0
327	20250117	160200	678746470	18680	18680	18680	18680	0
328	20250117	160100	678746470	18680	18680	18680	18680	0
329	20250117	160000	678746470	18680	18680	18680	18680	0
330	20250117	155900	678746470	18680	18680	18680	18680	0
331	20250117	155800	678746470	18680	18680	18680	18680	0
332	20250117	155700	678746470	18680	18680	18680	18680	115
333	20250117	155600	678746470	18680	18680	18680	18680	0
334	20250117	155500	678746470	18680	18680	18680	18680	0
335	20250117	155400	678746470	18680	18680	18680	18680	0
336	20250117	155300	678746470	18680	18680	18680	18680	0
337	20250117	155200	678746470	18680	18680	18680	18680	0
338	20250117	155100	678746470	18680	18680	18680	18680	0
339	20250117	155000	678746470	18680	18680	18680	18680	0
340	20250117	154900	678746470	18680	18680	18680	18680	0
341	20250117	154800	678746470	18680	18680	18680	18680	0
342	20250117	154700	678746470	18680	18680	18680	18680	0
343	20250117	154600	678746470	18680	18680	18680	18680	0
344	20250117	154500	678746470	18680	18680	18680	18680	0
345	20250117	154400	678746470	18680	18680	18680	18680	0
346	20250117	154300	678746470	18680	18680	18680	18680	0
347	20250117	154200	678746470	18680	18680	18680	18680	0
348	20250117	154100	678746470	18680	18680	18680	18680	0
349	20250117	154000	678746470	18680	18680	18680	18680	0
350	20250117	153900	678746470	18680	18680	18680	18680	0
351	20250117	153800	678746470	18680	18680	18680	18680	0
352	20250117	153700	678746470	18680	18680	18680	18680	0
353	20250117	153600	678746470	18680	18680	18680	18680	0
354	20250117	153500	678746470	18680	18680	18680	18680	0
355	20250117	153400	678746470	18680	18680	18680	18680	0
356	20250117	153300	678746470	18680	18680	18680	18680	0
357	20250117	153200	678746470	18680	18680	18680	18680	0
358	20250117	153100	678746470	18680	18680	18680	18680	0
359	20250117	153000	678746470	18680	18680	18680	18680	115
360	20250117	152900	676598270	18800	18800	18800	18800	0
361	20250117	152800	676598270	18800	18800	18800	18800	0
362	20250117	152700	676598270	18800	18800	18800	18800	0
363	20250117	152600	676598270	18800	18800	18800	18800	0
364	20250117	152500	676598270	18800	18800	18800	18800	0
365	20250117	152400	676598270	18800	18800	18800	18800	0
366	20250117	152300	676598270	18800	18800	18800	18800	0
367	20250117	152200	676598270	18800	18800	18800	18800	0
368	20250117	152100	676598270	18800	18800	18800	18800	0
369	20250117	152000	676598270	18800	18800	18800	18800	0
370	20250117	151900	676598270	18800	18800	18800	18800	75
371	20250117	151800	675188270	18800	18800	18800	18800	94
372	20250117	151700	673421070	18800	18800	18800	18800	45
373	20250117	151600	672575070	18800	18800	18800	18800	7
374	20250117	151500	672443470	18680	18800	18800	18680	80
375	20250117	151400	670948940	18680	18810	18810	18670	111
376	20250117	151300	668872480	18810	18810	18810	18810	6
377	20250117	151200	668759620	18810	18810	18810	18810	10
378	20250117	151100	668571520	18800	18800	18800	18800	2
379	20250117	151000	668533920	18810	18810	18810	18810	0
380	20250117	150900	668533920	18810	18660	18810	18660	6
381	20250117	150800	668421210	18820	18820	18820	18820	4
382	20250117	150700	668345930	18820	18820	18820	18820	5
383	20250117	150600	668251830	18850	18850	18850	18850	1
384	20250117	150500	668232980	18650	18860	18870	18650	595
385	20250117	150400	657101490	18860	18860	18860	18860	0
386	20250117	150300	657101490	18860	18860	18860	18860	20
387	20250117	150200	656724290	18860	18860	18860	18860	16
388	20250117	150100	656422530	18880	18880	18880	18880	1
389	20250117	150000	656403650	18880	18880	18880	18880	0
390	20250117	145900	656403650	18880	18880	18880	18880	1
391	20250117	145800	656384770	18710	18710	18710	18710	0
392	20250117	145700	656384770	18710	18710	18710	18710	2
393	20250117	145600	656347350	18720	18720	18720	18720	1
394	20250117	145500	656328630	18740	18740	18740	18740	0
395	20250117	145400	656328630	18740	18740	18740	18740	2
396	20250117	145300	656291150	18740	18730	18740	18730	319
397	20250117	145200	650316270	18740	18760	18760	18740	136
398	20250117	145100	647766580	18760	18760	18760	18760	150
399	20250117	145000	644952580	18770	18770	18770	18770	12
400	20250117	144900	644727340	18800	18800	18800	18800	0
401	20250117	144800	644727340	18800	18820	18820	18800	254
402	20250117	144700	639950890	18890	18890	18890	18890	0
403	20250117	144600	639950890	18890	18890	18890	18890	30
404	20250117	144500	639384190	18890	18870	18890	18870	5
405	20250117	144400	639289770	18890	18890	18890	18890	0
406	20250117	144300	639289770	18890	18890	18890	18890	0
407	20250117	144200	639289770	18890	18880	18890	18880	15
408	20250117	144100	639006480	18890	18890	18890	18890	100
409	20250117	144000	637117480	18890	18890	18890	18890	0
410	20250117	143900	637117480	18890	18880	18890	18880	11
411	20250117	143800	636909790	18890	18890	18890	18890	5
412	20250117	143700	636815340	18900	18900	18900	18900	0
413	20250117	143600	636815340	18900	18900	18900	18900	10
414	20250117	143500	636626340	18910	18910	18910	18910	6
415	20250117	143400	636512880	18910	18800	18910	18800	3
416	20250117	143300	636456270	18910	18910	18910	18910	1
417	20250117	143200	636437360	18910	18910	18910	18910	1
418	20250117	143100	636418450	18800	18810	18810	18800	6
419	20250117	143000	636305610	18810	18810	18810	18810	1
420	20250117	142900	636286800	18920	18920	18920	18920	38
421	20250117	142800	635567840	18930	18800	18930	18800	66
422	20250117	142700	634321110	18800	18840	18910	18800	401
423	20250117	142600	626773960	18800	18800	18800	18800	0
424	20250117	142500	626773960	18800	18800	18800	18800	0
425	20250117	142400	626773960	18800	18800	18800	18800	242
426	20250117	142300	622224360	18800	18800	18800	18800	0
427	20250117	142200	622224360	18800	18800	18800	18800	50
428	20250117	142100	621284360	18850	18850	18850	18850	2
429	20250117	142000	621246660	18860	18860	18860	18860	10
430	20250117	141900	621058060	18860	18860	18860	18860	50
431	20250117	141800	620115060	18860	18760	18870	18760	61
432	20250117	141700	618969620	18750	18750	18750	18750	0
433	20250117	141600	618969620	18750	18750	18750	18750	2
434	20250117	141500	618932120	18750	18750	18750	18750	2
435	20250117	141400	618894620	18750	18750	18750	18740	286
436	20250117	141300	613532340	18750	18790	18800	18750	9
437	20250117	141200	613363410	18800	18800	18800	18800	213
438	20250117	141100	609359010	18850	18850	18850	18850	3
439	20250117	141000	609302460	18850	18860	18860	18850	53
440	20250117	140900	608303400	18860	18910	18910	18860	115
441	20250117	140800	606129830	18920	19070	19070	18920	36
442	20250117	140700	605445320	19070	19060	19080	19060	533
443	20250117	140600	595281660	19070	18910	19080	18900	275
444	20250117	140500	590057940	19070	18950	19070	18900	642
445	20250117	140400	577868980	18950	18900	19050	18900	1892
446	20250117	140300	541967820	18900	18800	18900	18800	107
447	20250117	140200	539946920	18800	18700	18800	18690	681
448	20250117	140100	527170630	18700	18700	18700	18700	157
449	20250117	140000	524234730	18700	18650	18700	18650	87
450	20250117	135900	522611840	18650	18620	18650	18620	4
451	20250117	135800	522537330	18620	18620	18620	18620	20
452	20250117	135700	522164930	18620	18620	18620	18620	26
453	20250117	135600	521680810	18570	18570	18570	18570	0
454	20250117	135500	521680810	18570	18570	18570	18570	0
455	20250117	135400	521680810	18570	18590	18590	18570	249
456	20250117	135300	517056680	18570	18520	18570	18520	13
457	20250117	135200	516815360	18520	18520	18520	18520	1
458	20250117	135100	516796840	18500	18500	18500	18500	100
459	20250117	135000	514946840	18500	18500	18500	18500	0
460	20250117	134900	514946840	18500	18500	18500	18500	0
461	20250117	134800	514946840	18500	18500	18500	18500	2
462	20250117	134700	514909840	18500	18500	18500	18500	0
463	20250117	134600	514909840	18500	18390	18500	18390	40
464	20250117	134500	514172360	18380	18380	18380	18380	0
465	20250117	134400	514172360	18380	18380	18380	18380	0
466	20250117	134300	514172360	18380	18380	18380	18380	1
467	20250117	134200	514153980	18390	18390	18390	18390	0
468	20250117	134100	514153980	18390	18390	18390	18390	0
469	20250117	134000	514153980	18390	18390	18390	18390	1
470	20250117	133900	514135590	18390	18390	18390	18390	0
471	20250117	133800	514135590	18390	18390	18390	18390	0
472	20250117	133700	514135590	18390	18390	18390	18390	0
473	20250117	133600	514135590	18390	18390	18390	18390	1
474	20250117	133500	514117200	18390	18390	18390	18390	0
475	20250117	133400	514117200	18390	18390	18390	18390	41
476	20250117	133300	513363210	18390	18360	18390	18360	99
477	20250117	133200	511545520	18300	18300	18300	18300	50
478	20250117	133100	510630520	18300	18300	18300	18300	135
479	20250117	133000	508160020	18300	18300	18300	18300	144
480	20250117	132900	505524820	18300	18300	18300	18300	6
481	20250117	132800	505415020	18300	18300	18300	18300	351
482	20250117	132700	498991720	18300	18300	18300	18300	0
483	20250117	132600	498991720	18300	18300	18300	18300	0
484	20250117	132500	498991720	18300	18300	18300	18300	1
485	20250117	132400	498973420	18300	18300	18300	18300	41
486	20250117	132300	498223120	18250	18250	18250	18250	32
487	20250117	132200	497639120	18300	18300	18300	18300	1
488	20250117	132100	497620820	18300	18300	18300	18300	0
489	20250117	132000	497620820	18300	18300	18300	18300	72
490	20250117	131900	496303220	18300	18300	18300	18300	0
491	20250117	131800	496303220	18300	18300	18300	18300	0
492	20250117	131700	496303220	18300	18300	18300	18300	0
493	20250117	131600	496303220	18300	18300	18300	18300	20
494	20250117	131500	495937220	18300	18120	18300	18100	662
495	20250117	131400	483890270	18100	18300	18300	18100	1902
496	20250117	131300	449320760	18300	18300	18300	18300	20
497	20250117	131200	448954760	18300	18250	18300	18250	263
498	20250117	131100	444154960	18230	18300	18300	18230	1114
499	20250117	131000	423809410	18300	18300	18300	18300	116
500	20250117	130900	421686610	18300	18310	18310	18300	500
501	20250117	130800	412533520	18380	18380	18380	18380	2
502	20250117	130700	412496760	18380	18380	18380	18380	0
503	20250117	130600	412496760	18380	18380	18380	18380	1
504	20250117	130500	412478380	18380	18380	18380	18380	0
505	20250117	130400	412478380	18380	18380	18380	18380	17
506	20250117	130300	412165920	18380	18380	18380	18380	3
507	20250117	130200	412110780	18310	18310	18310	18310	0
508	20250117	130100	412110780	18310	18310	18310	18310	0
509	20250117	130000	412110780	18310	18310	18310	18310	0
510	20250117	125900	412110780	18310	18310	18310	18310	0
511	20250117	125800	412110780	18310	18310	18310	18310	0
512	20250117	125700	412110780	18310	18310	18310	18310	1
513	20250117	125600	412092470	18310	18310	18310	18310	1
514	20250117	125500	412074160	18310	18310	18310	18310	0
515	20250117	125400	412074160	18310	18310	18310	18310	4
516	20250117	125300	412000920	18300	18300	18300	18300	0
517	20250117	125200	412000920	18300	18300	18300	18300	0
518	20250117	125100	412000920	18300	18300	18300	18300	152
519	20250117	125000	409219320	18290	18290	18290	18290	0
520	20250117	124900	409219320	18290	18290	18290	18290	0
521	20250117	124800	409219320	18290	18300	18300	18290	158
522	20250117	124700	406329400	18290	18290	18290	18290	108
523	20250117	124600	404354080	18280	18290	18290	18280	114
524	20250117	124500	402269140	18290	18290	18290	18290	0
525	20250117	124400	402269140	18290	18290	18290	18290	76
526	20250117	124300	400879100	18300	18300	18300	18300	3
527	20250117	124200	400824200	18300	18300	18300	18300	120
528	20250117	124100	398628200	18290	18300	18300	18290	41
529	20250117	124000	397877940	18300	18300	18300	18300	33
530	20250117	123900	397274040	18300	18300	18300	18300	600
531	20250117	123800	386294040	18290	18260	18290	18260	5
532	20250117	123700	386202650	18300	18250	18300	18250	138
533	20250117	123600	383683120	18250	18250	18250	18250	152
534	20250117	123500	380909120	18260	18260	18260	18250	51
535	20250117	123400	379978110	18260	18270	18270	18260	9
536	20250117	123300	379813760	18280	18390	18390	18280	2189
537	20250117	123200	339707690	18400	18420	18420	18400	1000
538	20250117	123100	321307290	18480	18480	18480	18480	158
539	20250117	123000	318387450	18480	18480	18480	18480	0
540	20250117	122900	318387450	18480	18480	18480	18480	20
541	20250117	122800	318017850	18480	18480	18480	18480	0
542	20250117	122700	318017850	18480	18480	18480	18480	0
543	20250117	122600	318017850	18480	18480	18480	18480	1
544	20250117	122500	317999370	18400	18400	18400	18400	1
545	20250117	122400	317980970	18480	18480	18480	18480	0
546	20250117	122300	317980970	18480	18480	18480	18480	0
547	20250117	122200	317980970	18480	18480	18480	18480	1
548	20250117	122100	317962490	18480	18480	18480	18480	0
549	20250117	122000	317962490	18480	18480	18480	18480	0
550	20250117	121900	317962490	18480	18480	18480	18480	0
551	20250117	121800	317962490	18480	18480	18480	18480	0
552	20250117	121700	317962490	18480	18400	18480	18400	4
553	20250117	121600	317888730	18460	18430	18460	18430	2
554	20250117	121500	317851840	18390	18390	18390	18390	0
555	20250117	121400	317851840	18390	18390	18390	18390	0
556	20250117	121300	317851840	18390	18390	18390	18390	0
557	20250117	121200	317851840	18390	18390	18390	18390	0
558	20250117	121100	317851840	18390	18390	18390	18390	1
559	20250117	121000	317833450	18380	18380	18380	18380	0
560	20250117	120900	317833450	18380	18380	18380	18380	1
561	20250117	120800	317815070	18380	18400	18400	18380	214
562	20250117	120700	313881570	18450	18450	18450	18450	16
563	20250117	120600	313586370	18450	18450	18450	18450	0
564	20250117	120500	313586370	18450	18450	18450	18450	0
565	20250117	120400	313586370	18450	18450	18450	18450	1
566	20250117	120300	313567920	18400	18400	18400	18400	3
567	20250117	120200	313512720	18450	18450	18450	18450	5
568	20250117	120100	313420470	18450	18450	18450	18450	0
569	20250117	120000	313420470	18450	18450	18450	18440	23
570	20250117	115900	312996170	18450	18450	18450	18450	0
571	20250117	115800	312996170	18450	18450	18450	18450	3
572	20250117	115700	312940820	18450	18450	18450	18450	0
573	20250117	115600	312940820	18450	18450	18450	18450	0
574	20250117	115500	312940820	18450	18440	18450	18440	28
575	20250117	115400	312424470	18450	18450	18450	18450	27
576	20250117	115300	311926320	18450	18450	18450	18450	3
577	20250117	115200	311870970	18450	18450	18450	18450	6
578	20250117	115100	311760270	18450	18450	18450	18450	50
579	20250117	115000	310837770	18450	18450	18450	18450	1
580	20250117	114900	310819320	18450	18480	18480	18450	3
581	20250117	114800	310763910	18370	18450	18450	18370	3
582	20250117	114700	310708720	18370	18490	18490	18370	1203
583	20250117	114600	288608020	18490	18400	18490	18400	3
584	20250117	114500	288552730	18490	18490	18490	18490	2
585	20250117	114400	288515750	18490	18490	18490	18490	0
586	20250117	114300	288515750	18490	18490	18490	18490	2
587	20250117	114200	288478770	18370	18370	18370	18370	0
588	20250117	114100	288478770	18370	18370	18370	18370	11
589	20250117	114000	288276700	18360	18360	18360	18360	0
590	20250117	113900	288276700	18360	18360	18360	18360	0
591	20250117	113800	288276700	18360	18360	18360	18360	0
592	20250117	113700	288276700	18360	18360	18360	18360	0
593	20250117	113600	288276700	18360	18430	18430	18350	1097
594	20250117	113500	268112790	18480	18490	18490	18480	31
595	20250117	113400	267539610	18490	18430	18490	18430	2
596	20250117	113300	267502690	18430	18430	18430	18430	313
597	20250117	113200	261734100	18430	18430	18430	18430	0
598	20250117	113100	261734100	18430	18430	18430	18420	242
599	20250117	113000	257274100	18440	18440	18440	18440	0
600	20250117	112900	257274100	18440	18440	18440	18440	27
601	20250117	112800	256776220	18440	18440	18440	18440	1
602	20250117	112700	256757780	18440	18440	18440	18440	5
603	20250117	112600	256665580	18450	18460	18460	18450	241
604	20250117	112500	252219010	18470	18470	18470	18470	55
605	20250117	112400	251203160	18480	18490	18490	18480	54
606	20250117	112300	250205220	18500	18500	18500	18500	100
607	20250117	112200	248355220	18490	18490	18500	18490	424
608	20250117	112100	240515290	18490	18460	18490	18460	117
609	20250117	112000	238353460	18460	18460	18460	18460	0
610	20250117	111900	238353460	18460	18460	18460	18460	200
611	20250117	111800	234661460	18470	18490	18490	18470	298
612	20250117	111700	229156860	18490	18490	18490	18490	0
613	20250117	111600	229156860	18490	18490	18490	18490	0
614	20250117	111500	229156860	18490	18490	18490	18490	94
615	20250117	111400	227418800	18490	18490	18490	18490	0
616	20250117	111300	227418800	18490	18490	18490	18490	0
617	20250117	111200	227418800	18490	18490	18490	18490	21
618	20250117	111100	227030510	18490	18490	18490	18490	0
619	20250117	111000	227030510	18490	18490	18490	18490	9
620	20250117	110900	226864100	18490	18490	18490	18490	2
621	20250117	110800	226827120	18450	18450	18450	18450	0
622	20250117	110700	226827120	18450	18450	18450	18450	0
623	20250117	110600	226827120	18450	18460	18460	18450	60
624	20250117	110500	225720020	18450	18450	18450	18450	50
625	20250117	110400	224797520	18430	18430	18430	18430	0
626	20250117	110300	224797520	18430	18430	18430	18430	0
627	20250117	110200	224797520	18430	18430	18430	18430	0
628	20250117	110100	224797520	18430	18440	18440	18430	144
629	20250117	110000	222143240	18440	18440	18440	18440	0
630	20250117	105900	222143240	18440	18440	18440	18440	0
631	20250117	105800	222143240	18440	18440	18440	18440	0
632	20250117	105700	222143240	18440	18440	18440	18440	1
633	20250117	105600	222124800	18440	18440	18440	18440	0
634	20250117	105500	222124800	18440	18440	18440	18440	0
635	20250117	105400	222124800	18440	18440	18440	18440	0
636	20250117	105300	222124800	18440	18440	18440	18440	10
637	20250117	105200	221940400	18470	18470	18470	18470	100
638	20250117	105100	220093400	18470	18470	18470	18470	0
639	20250117	105000	220093400	18470	18470	18470	18470	0
640	20250117	104900	220093400	18470	18530	18530	18450	1023
641	20250117	104800	201196920	18550	18620	18620	18550	788
642	20250117	104700	186562650	18620	18620	18620	18620	0
643	20250117	104600	186562650	18620	18620	18620	18620	0
644	20250117	104500	186562650	18620	18620	18620	18620	14
645	20250117	104400	186301970	18620	18620	18620	18620	79
646	20250117	104300	184830990	18620	18620	18620	18620	0
647	20250117	104200	184830990	18620	18620	18620	18620	3
648	20250117	104100	184775130	18620	18620	18620	18620	0
649	20250117	104000	184775130	18620	18620	18620	18620	0
650	20250117	103900	184775130	18620	18620	18620	18620	0
651	20250117	103800	184775130	18620	18620	18620	18620	125
652	20250117	103700	182447630	18580	18580	18590	18580	293
653	20250117	103600	177003310	18580	18580	18580	18580	557
654	20250117	103500	166654250	18580	18590	18590	18580	12
655	20250117	103400	166431180	18590	18590	18590	18590	2
656	20250117	103300	166394000	18590	18590	18590	18590	2
657	20250117	103200	166356820	18620	18620	18620	18620	1
658	20250117	103100	166338200	18620	18620	18620	18620	0
659	20250117	103000	166338200	18620	18620	18620	18620	4
660	20250117	102900	166263720	18620	18620	18620	18620	3
661	20250117	102800	166207860	18620	18620	18620	18620	3
662	20250117	102700	166152000	18620	18620	18620	18620	5
663	20250117	102600	166058900	18620	18620	18620	18620	0
664	20250117	102500	166058900	18620	18620	18620	18620	1
665	20250117	102400	166040280	18620	18620	18620	18620	12
666	20250117	102300	165816840	18620	18620	18620	18620	10
667	20250117	102200	165630640	18580	18640	18640	18580	45
668	20250117	102100	164793640	18640	18640	18640	18640	1
669	20250117	102000	164775000	18640	18640	18640	18640	419
670	20250117	101900	156964840	18660	18660	18660	18660	0
671	20250117	101800	156964840	18660	18680	18680	18660	30
672	20250117	101700	156404640	18680	18680	18680	18680	0
673	20250117	101600	156404640	18680	18680	18680	18680	20
674	20250117	101500	156031040	18690	18690	18690	18690	4
675	20250117	101400	155956280	18690	18690	18690	18690	1
676	20250117	101300	155937590	18690	18660	18690	18660	226
677	20250117	101200	151720400	18660	18660	18660	18660	0
678	20250117	101100	151720400	18660	18660	18660	18660	1
679	20250117	101000	151701740	18580	18650	18690	18580	704
680	20250117	100900	138613050	18650	18640	18650	18640	168
681	20250117	100800	135481520	18640	18640	18640	18640	0
682	20250117	100700	135481520	18640	18600	18640	18570	157
683	20250117	100600	132559320	18580	18570	18580	18570	115
684	20250117	100500	130422720	18570	18570	18570	18570	0
685	20250117	100400	130422720	18570	18570	18570	18570	100
686	20250117	100300	128565720	18570	18570	18570	18570	0
687	20250117	100200	128565720	18570	18570	18570	18570	26
688	20250117	100100	128082900	18550	18550	18550	18550	0
689	20250117	100000	128082900	18550	18550	18550	18550	1
690	20250117	095900	128064350	18470	18470	18470	18470	0
691	20250117	095800	128064350	18470	18470	18470	18470	0
692	20250117	095700	128064350	18470	18470	18470	18470	481
693	20250117	095600	119180280	18470	18470	18470	18470	0
694	20250117	095500	119180280	18470	18470	18470	18470	66
695	20250117	095400	117961260	18470	18470	18470	18470	0
696	20250117	095300	117961260	18470	18510	18510	18470	136
697	20250117	095200	115449260	18480	18480	18480	18480	200
698	20250117	095100	111753260	18480	18480	18480	18480	0
699	20250117	095000	111753260	18480	18480	18480	18480	99
700	20250117	094900	109923740	18470	18470	18470	18470	1
701	20250117	094800	109905270	18470	18470	18470	18470	0
702	20250117	094700	109905270	18470	18470	18470	18470	35
703	20250117	094600	109258820	18480	18470	18480	18470	20
704	20250117	094500	108889390	18470	18470	18470	18470	9
705	20250117	094400	108723160	18450	18440	18450	18440	50
706	20250117	094300	107800760	18370	18370	18370	18370	72
707	20250117	094200	106478120	18370	18430	18430	18370	257
708	20250117	094100	101754150	18430	18430	18430	18430	1
709	20250117	094000	101735720	18440	18440	18440	18440	1
710	20250117	093900	101717280	18440	18440	18440	18440	0
711	20250117	093800	101717280	18440	18440	18450	18400	141
712	20250117	093700	99120870	18440	18440	18440	18440	0
713	20250117	093600	99120870	18440	18550	18550	18430	973
714	20250117	093500	81175580	18550	18550	18550	18550	0
715	20250117	093400	81175580	18550	18550	18550	18550	0
716	20250117	093300	81175580	18550	18550	18550	18550	0
717	20250117	093200	81175580	18550	18550	18550	18550	4
718	20250117	093100	81101380	18550	18550	18550	18550	0
719	20250117	093000	81101380	18550	18550	18550	18550	0
720	20250117	092900	81101380	18550	18550	18550	18550	0
721	20250117	092800	81101380	18550	18550	18550	18550	1
722	20250117	092700	81082830	18550	18550	18550	18550	0
723	20250117	092600	81082830	18550	18550	18550	18550	114
724	20250117	092500	78968130	18550	18550	18550	18550	0
725	20250117	092400	78968130	18550	18550	18550	18550	36
726	20250117	092300	78300330	18550	18550	18550	18550	21
727	20250117	092200	77910780	18550	18550	18550	18550	1
728	20250117	092100	77892230	18550	18550	18550	18550	60
729	20250117	092000	76779230	18440	18440	18440	18440	0
730	20250117	091900	76779230	18440	18440	18440	18440	0
731	20250117	091800	76779230	18440	18440	18440	18440	17
732	20250117	091700	76465750	18560	18450	18560	18440	312
733	20250117	091600	70712210	18530	18530	18530	18460	336
734	20250117	091500	64499080	18530	18520	18530	18520	6
735	20250117	091400	64387910	18450	18450	18450	18450	0
736	20250117	091300	64387910	18450	18450	18450	18450	109
737	20250117	091200	62376860	18450	18530	18530	18450	63
738	20250117	091100	61213260	18530	18590	18590	18530	14
739	20250117	091000	60953780	18530	18530	18530	18530	200
740	20250117	090900	57247780	18550	18530	18550	18530	84
741	20250117	090800	55690600	18540	18540	18540	18540	35
742	20250117	090700	55041700	18540	18530	18540	18530	154
743	20250117	090600	52186980	18540	18580	18580	18540	184
744	20250117	090500	48769620	18630	18630	18630	18630	6
745	20250117	090400	48657840	18450	18900	18900	18430	1911
746	20250117	090300	13341870	18970	18640	18970	18640	36
747	20250117	090200	12662250	18530	18450	18530	18450	160
748	20250117	090100	9709930	18440	18430	18440	18430	22
749	20250117	090000	9304260	18430	18350	18430	18350	507