KissMeData/111380/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	201500	261535080	18580	18580	18580	18580	491
3	20250107	201400	261535080	18580	18580	18580	18580	0
4	20250107	201300	261535080	18580	18580	18580	18580	0
5	20250107	201200	261535080	18580	18580	18580	18580	0
6	20250107	201100	261535080	18580	18580	18580	18580	0
7	20250107	201000	261535080	18580	18580	18580	18580	0
8	20250107	200900	261535080	18580	18580	18580	18580	0
9	20250107	200800	261535080	18580	18580	18580	18580	0
10	20250107	200700	261535080	18580	18580	18580	18580	0
11	20250107	200600	261535080	18580	18580	18580	18580	0
12	20250107	200500	261535080	18580	18580	18580	18580	0
13	20250107	200400	261535080	18580	18580	18580	18580	0
14	20250107	200300	261535080	18580	18580	18580	18580	0
15	20250107	200200	261535080	18580	18580	18580	18580	0
16	20250107	200100	261535080	18580	18580	18580	18580	0
17	20250107	200000	261535080	18580	18580	18580	18580	0
18	20250107	195900	261535080	18580	18580	18580	18580	0
19	20250107	195800	261535080	18580	18580	18580	18580	0
20	20250107	195700	261535080	18580	18580	18580	18580	0
21	20250107	195600	261535080	18580	18580	18580	18580	0
22	20250107	195500	261535080	18580	18580	18580	18580	0
23	20250107	195400	261535080	18580	18580	18580	18580	0
24	20250107	195300	261535080	18580	18580	18580	18580	0
25	20250107	195200	261535080	18580	18580	18580	18580	0
26	20250107	195100	261535080	18580	18580	18580	18580	0
27	20250107	195000	261535080	18580	18580	18580	18580	0
28	20250107	194900	261535080	18580	18580	18580	18580	0
29	20250107	194800	261535080	18580	18580	18580	18580	0
30	20250107	194700	261535080	18580	18580	18580	18580	0
31	20250107	194600	261535080	18580	18580	18580	18580	0
32	20250107	194500	261535080	18580	18580	18580	18580	491
33	20250107	194400	261535080	18580	18580	18580	18580	0
34	20250107	194300	261535080	18580	18580	18580	18580	0
35	20250107	194200	261535080	18580	18580	18580	18580	0
36	20250107	194100	261535080	18580	18580	18580	18580	0
37	20250107	194000	261535080	18580	18580	18580	18580	0
38	20250107	193900	261535080	18580	18580	18580	18580	0
39	20250107	193800	261535080	18580	18580	18580	18580	0
40	20250107	193700	261535080	18580	18580	18580	18580	0
41	20250107	193600	261535080	18580	18580	18580	18580	0
42	20250107	193500	261535080	18580	18580	18580	18580	0
43	20250107	193400	261535080	18580	18580	18580	18580	0
44	20250107	193300	261535080	18580	18580	18580	18580	0
45	20250107	193200	261535080	18580	18580	18580	18580	0
46	20250107	193100	261535080	18580	18580	18580	18580	0
47	20250107	193000	261535080	18580	18580	18580	18580	0
48	20250107	192900	261535080	18580	18580	18580	18580	0
49	20250107	192800	261535080	18580	18580	18580	18580	0
50	20250107	192700	261535080	18580	18580	18580	18580	0
51	20250107	192600	261535080	18580	18580	18580	18580	0
52	20250107	192500	261535080	18580	18580	18580	18580	0
53	20250107	192400	261535080	18580	18580	18580	18580	0
54	20250107	192300	261535080	18580	18580	18580	18580	0
55	20250107	192200	261535080	18580	18580	18580	18580	0
56	20250107	192100	261535080	18580	18580	18580	18580	0
57	20250107	192000	261535080	18580	18580	18580	18580	0
58	20250107	191900	261535080	18580	18580	18580	18580	0
59	20250107	191800	261535080	18580	18580	18580	18580	0
60	20250107	191700	261535080	18580	18580	18580	18580	0
61	20250107	191600	261535080	18580	18580	18580	18580	0
62	20250107	191500	261535080	18580	18580	18580	18580	491
63	20250107	191400	261535080	18580	18580	18580	18580	0
64	20250107	191300	261535080	18580	18580	18580	18580	0
65	20250107	191200	261535080	18580	18580	18580	18580	0
66	20250107	191100	261535080	18580	18580	18580	18580	0
67	20250107	191000	261535080	18580	18580	18580	18580	0
68	20250107	190900	261535080	18580	18580	18580	18580	0
69	20250107	190800	261535080	18580	18580	18580	18580	0
70	20250107	190700	261535080	18580	18580	18580	18580	0
71	20250107	190600	261535080	18580	18580	18580	18580	0
72	20250107	190500	261535080	18580	18580	18580	18580	0
73	20250107	190400	261535080	18580	18580	18580	18580	0
74	20250107	190300	261535080	18580	18580	18580	18580	0
75	20250107	190200	261535080	18580	18580	18580	18580	0
76	20250107	190100	261535080	18580	18580	18580	18580	0
77	20250107	190000	261535080	18580	18580	18580	18580	0
78	20250107	185900	261535080	18580	18580	18580	18580	0
79	20250107	185800	261535080	18580	18580	18580	18580	0
80	20250107	185700	261535080	18580	18580	18580	18580	0
81	20250107	185600	261535080	18580	18580	18580	18580	0
82	20250107	185500	261535080	18580	18580	18580	18580	0
83	20250107	185400	261535080	18580	18580	18580	18580	0
84	20250107	185300	261535080	18580	18580	18580	18580	0
85	20250107	185200	261535080	18580	18580	18580	18580	0
86	20250107	185100	261535080	18580	18580	18580	18580	0
87	20250107	185000	261535080	18580	18580	18580	18580	0
88	20250107	184900	261535080	18580	18580	18580	18580	0
89	20250107	184800	261535080	18580	18580	18580	18580	0
90	20250107	184700	261535080	18580	18580	18580	18580	0
91	20250107	184600	261535080	18580	18580	18580	18580	0
92	20250107	184500	261535080	18580	18580	18580	18580	491
93	20250107	184400	261535080	18580	18580	18580	18580	0
94	20250107	184300	261535080	18580	18580	18580	18580	0
95	20250107	184200	261535080	18580	18580	18580	18580	0
96	20250107	184100	261535080	18580	18580	18580	18580	0
97	20250107	184000	261535080	18580	18580	18580	18580	0
98	20250107	183900	261535080	18580	18580	18580	18580	0
99	20250107	183800	261535080	18580	18580	18580	18580	0
100	20250107	183700	261535080	18580	18580	18580	18580	0
101	20250107	183600	261535080	18580	18580	18580	18580	0
102	20250107	183500	261535080	18580	18580	18580	18580	0
103	20250107	183400	261535080	18580	18580	18580	18580	0
104	20250107	183300	261535080	18580	18580	18580	18580	0
105	20250107	183200	261535080	18580	18580	18580	18580	0
106	20250107	183100	261535080	18580	18580	18580	18580	0
107	20250107	183000	261535080	18580	18580	18580	18580	0
108	20250107	182900	261535080	18580	18580	18580	18580	0
109	20250107	182800	261535080	18580	18580	18580	18580	0
110	20250107	182700	261535080	18580	18580	18580	18580	0
111	20250107	182600	261535080	18580	18580	18580	18580	0
112	20250107	182500	261535080	18580	18580	18580	18580	0
113	20250107	182400	261535080	18580	18580	18580	18580	0
114	20250107	182300	261535080	18580	18580	18580	18580	0
115	20250107	182200	261535080	18580	18580	18580	18580	0
116	20250107	182100	261535080	18580	18580	18580	18580	0
117	20250107	182000	261535080	18580	18580	18580	18580	0
118	20250107	181900	261535080	18580	18580	18580	18580	0
119	20250107	181800	261535080	18580	18580	18580	18580	0
120	20250107	181700	261535080	18580	18580	18580	18580	0
121	20250107	181600	261535080	18580	18580	18580	18580	0
122	20250107	181500	261535080	18580	18580	18580	18580	491
123	20250107	181400	261535080	18580	18580	18580	18580	0
124	20250107	181300	261535080	18580	18580	18580	18580	0
125	20250107	181200	261535080	18580	18580	18580	18580	0
126	20250107	181100	261535080	18580	18580	18580	18580	0
127	20250107	181000	261535080	18580	18580	18580	18580	0
128	20250107	180900	261535080	18580	18580	18580	18580	0
129	20250107	180800	261535080	18580	18580	18580	18580	0
130	20250107	180700	261535080	18580	18580	18580	18580	0
131	20250107	180600	261535080	18580	18580	18580	18580	0
132	20250107	180500	261535080	18580	18580	18580	18580	0
133	20250107	180400	261535080	18580	18580	18580	18580	0
134	20250107	180300	261535080	18580	18580	18580	18580	0
135	20250107	180200	261535080	18580	18580	18580	18580	0
136	20250107	180100	261535080	18580	18580	18580	18580	0
137	20250107	180000	261535080	18580	18580	18580	18580	0
138	20250107	175900	261535080	18580	18580	18580	18580	0
139	20250107	175800	261535080	18580	18580	18580	18580	0
140	20250107	175700	261535080	18580	18580	18580	18580	0
141	20250107	175600	261535080	18580	18580	18580	18580	0
142	20250107	175500	261535080	18580	18580	18580	18580	0
143	20250107	175400	261535080	18580	18580	18580	18580	0
144	20250107	175300	261535080	18580	18580	18580	18580	0
145	20250107	175200	261535080	18580	18580	18580	18580	0
146	20250107	175100	261535080	18580	18580	18580	18580	0
147	20250107	175000	261535080	18580	18580	18580	18580	0
148	20250107	174900	261535080	18580	18580	18580	18580	0
149	20250107	174800	261535080	18580	18580	18580	18580	0
150	20250107	174700	261535080	18580	18580	18580	18580	0
151	20250107	174600	261535080	18580	18580	18580	18580	0
152	20250107	174500	261535080	18580	18580	18580	18580	491
153	20250107	174400	261535080	18580	18580	18580	18580	0
154	20250107	174300	261535080	18580	18580	18580	18580	0
155	20250107	174200	261535080	18580	18580	18580	18580	0
156	20250107	174100	261535080	18580	18580	18580	18580	0
157	20250107	174000	261535080	18580	18580	18580	18580	0
158	20250107	173900	261535080	18580	18580	18580	18580	0
159	20250107	173800	261535080	18580	18580	18580	18580	0
160	20250107	173700	261535080	18580	18580	18580	18580	0
161	20250107	173600	261535080	18580	18580	18580	18580	0
162	20250107	173500	261535080	18580	18580	18580	18580	0
163	20250107	173400	261535080	18580	18580	18580	18580	0
164	20250107	173300	261535080	18580	18580	18580	18580	0
165	20250107	173200	261535080	18580	18580	18580	18580	0
166	20250107	173100	261535080	18580	18580	18580	18580	0
167	20250107	173000	261535080	18580	18580	18580	18580	0
168	20250107	172900	261535080	18580	18580	18580	18580	0
169	20250107	172800	261535080	18580	18580	18580	18580	0
170	20250107	172700	261535080	18580	18580	18580	18580	0
171	20250107	172600	261535080	18580	18580	18580	18580	0
172	20250107	172500	261535080	18580	18580	18580	18580	0
173	20250107	172400	261535080	18580	18580	18580	18580	0
174	20250107	172300	261535080	18580	18580	18580	18580	0
175	20250107	172200	261535080	18580	18580	18580	18580	0
176	20250107	172100	261535080	18580	18580	18580	18580	0
177	20250107	172000	261535080	18580	18580	18580	18580	0
178	20250107	171900	261535080	18580	18580	18580	18580	0
179	20250107	171800	261535080	18580	18580	18580	18580	0
180	20250107	171700	261535080	18580	18580	18580	18580	0
181	20250107	171600	261535080	18580	18580	18580	18580	0
182	20250107	171500	261535080	18580	18580	18580	18580	491
183	20250107	171400	261535080	18580	18580	18580	18580	0
184	20250107	171300	261535080	18580	18580	18580	18580	0
185	20250107	171200	261535080	18580	18580	18580	18580	0
186	20250107	171100	261535080	18580	18580	18580	18580	0
187	20250107	171000	261535080	18580	18580	18580	18580	0
188	20250107	170900	261535080	18580	18580	18580	18580	0
189	20250107	170800	261535080	18580	18580	18580	18580	0
190	20250107	170700	261535080	18580	18580	18580	18580	0
191	20250107	170600	261535080	18580	18580	18580	18580	0
192	20250107	170500	261535080	18580	18580	18580	18580	0
193	20250107	170400	261535080	18580	18580	18580	18580	0
194	20250107	170300	261535080	18580	18580	18580	18580	0
195	20250107	170200	261535080	18580	18580	18580	18580	0
196	20250107	170100	261535080	18580	18580	18580	18580	0
197	20250107	170000	261535080	18580	18580	18580	18580	0
198	20250107	165900	261535080	18580	18580	18580	18580	0
199	20250107	165800	261535080	18580	18580	18580	18580	0
200	20250107	165700	261535080	18580	18580	18580	18580	0
201	20250107	165600	261535080	18580	18580	18580	18580	0
202	20250107	165500	261535080	18580	18580	18580	18580	0
203	20250107	165400	261535080	18580	18580	18580	18580	0
204	20250107	165300	261535080	18580	18580	18580	18580	0
205	20250107	165200	261535080	18580	18580	18580	18580	0
206	20250107	165100	261535080	18580	18580	18580	18580	0
207	20250107	165000	261535080	18580	18580	18580	18580	0
208	20250107	164900	261535080	18580	18580	18580	18580	0
209	20250107	164800	261535080	18580	18580	18580	18580	0
210	20250107	164700	261535080	18580	18580	18580	18580	0
211	20250107	164600	261535080	18580	18580	18580	18580	0
212	20250107	164500	261535080	18580	18580	18580	18580	491
213	20250107	164400	261535080	18580	18580	18580	18580	0
214	20250107	164300	261535080	18580	18580	18580	18580	0
215	20250107	164200	261535080	18580	18580	18580	18580	0
216	20250107	164100	261535080	18580	18580	18580	18580	0
217	20250107	164000	261535080	18580	18580	18580	18580	0
218	20250107	163900	261535080	18580	18580	18580	18580	0
219	20250107	163800	261535080	18580	18580	18580	18580	0
220	20250107	163700	261535080	18580	18580	18580	18580	0
221	20250107	163600	261535080	18580	18580	18580	18580	0
222	20250107	163500	261535080	18580	18580	18580	18580	0
223	20250107	163400	261535080	18580	18580	18580	18580	0
224	20250107	163300	261535080	18580	18580	18580	18580	0
225	20250107	163200	261535080	18580	18580	18580	18580	0
226	20250107	163100	261535080	18580	18580	18580	18580	0
227	20250107	163000	261535080	18580	18580	18580	18580	0
228	20250107	162900	261535080	18580	18580	18580	18580	0
229	20250107	162800	261535080	18580	18580	18580	18580	0
230	20250107	162700	261535080	18580	18580	18580	18580	0
231	20250107	162600	261535080	18580	18580	18580	18580	0
232	20250107	162500	261535080	18580	18580	18580	18580	0
233	20250107	162400	261535080	18580	18580	18580	18580	0
234	20250107	162300	261535080	18580	18580	18580	18580	0
235	20250107	162200	261535080	18580	18580	18580	18580	0
236	20250107	162100	261535080	18580	18580	18580	18580	0
237	20250107	162000	261535080	18580	18580	18580	18580	0
238	20250107	161900	261535080	18580	18580	18580	18580	0
239	20250107	161800	261535080	18580	18580	18580	18580	0
240	20250107	161700	261535080	18580	18580	18580	18580	0
241	20250107	161600	261535080	18580	18580	18580	18580	0
242	20250107	161500	261535080	18580	18580	18580	18580	491
243	20250107	161400	261535080	18580	18580	18580	18580	0
244	20250107	161300	261535080	18580	18580	18580	18580	0
245	20250107	161200	261535080	18580	18580	18580	18580	0
246	20250107	161100	261535080	18580	18580	18580	18580	0
247	20250107	161000	261535080	18580	18580	18580	18580	0
248	20250107	160900	261535080	18580	18580	18580	18580	0
249	20250107	160800	261535080	18580	18580	18580	18580	0
250	20250107	160700	261535080	18580	18580	18580	18580	0
251	20250107	160600	261535080	18580	18580	18580	18580	0
252	20250107	160500	261535080	18580	18580	18580	18580	0
253	20250107	160400	261535080	18580	18580	18580	18580	0
254	20250107	160300	261535080	18580	18580	18580	18580	0
255	20250107	160200	261535080	18580	18580	18580	18580	0
256	20250107	160100	261535080	18580	18580	18580	18580	0
257	20250107	160000	261535080	18580	18580	18580	18580	0
258	20250107	155900	261535080	18580	18580	18580	18580	0
259	20250107	155800	261535080	18580	18580	18580	18580	0
260	20250107	155700	261535080	18580	18580	18580	18580	0
261	20250107	155600	261535080	18580	18580	18580	18580	0
262	20250107	155500	261535080	18580	18580	18580	18580	0
263	20250107	155400	261535080	18580	18580	18580	18580	0
264	20250107	155300	261535080	18580	18580	18580	18580	0
265	20250107	155200	261535080	18580	18580	18580	18580	0
266	20250107	155100	261535080	18580	18580	18580	18580	0
267	20250107	155000	261535080	18580	18580	18580	18580	0
268	20250107	154900	261535080	18580	18580	18580	18580	0
269	20250107	154800	261535080	18580	18580	18580	18580	0
270	20250107	154700	261535080	18580	18580	18580	18580	0
271	20250107	154600	261535080	18580	18580	18580	18580	0
272	20250107	154500	261535080	18580	18580	18580	18580	491
273	20250107	154400	261535080	18580	18580	18580	18580	0
274	20250107	154300	261535080	18580	18580	18580	18580	0
275	20250107	154200	261535080	18580	18580	18580	18580	0
276	20250107	154100	261535080	18580	18580	18580	18580	0
277	20250107	154000	261535080	18580	18580	18580	18580	0
278	20250107	153900	261535080	18580	18580	18580	18580	0
279	20250107	153800	261535080	18580	18580	18580	18580	0
280	20250107	153700	261535080	18580	18580	18580	18580	0
281	20250107	153600	261535080	18580	18580	18580	18580	0
282	20250107	153500	261535080	18580	18580	18580	18580	0
283	20250107	153400	261535080	18580	18580	18580	18580	0
284	20250107	153300	261535080	18580	18580	18580	18580	0
285	20250107	153200	261535080	18580	18580	18580	18580	0
286	20250107	153100	261535080	18580	18580	18580	18580	0
287	20250107	153000	261535080	18580	18580	18580	18580	491
288	20250107	152900	252412300	18570	18570	18570	18570	0
289	20250107	152800	252412300	18570	18570	18570	18570	0
290	20250107	152700	252412300	18570	18570	18570	18570	0
291	20250107	152600	252412300	18570	18570	18570	18570	0
292	20250107	152500	252412300	18570	18570	18570	18570	0
293	20250107	152400	252412300	18570	18570	18570	18570	0
294	20250107	152300	252412300	18570	18570	18570	18570	0
295	20250107	152200	252412300	18570	18570	18570	18570	0
296	20250107	152100	252412300	18570	18570	18570	18570	0
297	20250107	152000	252412300	18570	18570	18570	18570	0
298	20250107	151900	252412300	18570	18550	18580	18550	162
299	20250107	151800	249406670	18550	18480	18560	18480	31
300	20250107	151700	248833060	18560	18460	18560	18460	60
301	20250107	151600	247723980	18480	18480	18480	18480	21
302	20250107	151500	247335900	18480	18340	18480	18340	6
303	20250107	151400	247225720	18340	18340	18340	18340	11
304	20250107	151300	247023980	18480	18480	18480	18480	0
305	20250107	151200	247023980	18480	18480	18480	18340	19
306	20250107	151100	246674960	18350	18350	18350	18350	0
307	20250107	151000	246674960	18350	18380	18480	18350	29
308	20250107	150900	246141870	18380	18400	18400	18380	11
309	20250107	150800	245939610	18410	18410	18410	18410	4
310	20250107	150700	245865970	18480	18350	18480	18350	85
311	20250107	150600	244304470	18360	18360	18370	18360	24
312	20250107	150500	243863750	18380	18380	18380	18380	0
313	20250107	150400	243863750	18380	18380	18380	18380	12
314	20250107	150300	243643190	18380	18380	18380	18380	2
315	20250107	150200	243606430	18380	18380	18380	18380	9
316	20250107	150100	243441010	18380	18380	18380	18380	8
317	20250107	150000	243293970	18410	18380	18410	18380	17
318	20250107	145900	242981390	18390	18390	18390	18380	107
319	20250107	145800	241013730	18400	18410	18410	18400	12
320	20250107	145700	240792920	18410	18410	18410	18410	0
321	20250107	145600	240792920	18410	18430	18430	18410	29
322	20250107	145500	240258850	18430	18430	18430	18430	7
323	20250107	145400	240129840	18460	18460	18460	18460	1
324	20250107	145300	240111380	18430	18470	18470	18430	9
325	20250107	145200	239945470	18430	18430	18430	18430	5
326	20250107	145100	239853320	18480	18480	18480	18480	1
327	20250107	145000	239834840	18540	18540	18540	18430	10
328	20250107	144900	239650320	18480	18480	18480	18480	16
329	20250107	144800	239354640	18560	18480	18560	18480	51
330	20250107	144700	238410240	18430	18480	18480	18430	11
331	20250107	144600	238207460	18510	18510	18510	18510	0
332	20250107	144500	238207460	18510	18510	18510	18510	1
333	20250107	144400	238188950	18520	18530	18530	18510	3
334	20250107	144300	238133390	18550	18560	18560	18550	2
335	20250107	144200	238096280	18550	18510	18550	18510	9
336	20250107	144100	237929490	18510	18350	18510	18350	116
337	20250107	144000	235797120	18320	18320	18320	18320	0
338	20250107	143900	235797120	18320	18320	18320	18320	11
339	20250107	143800	235595600	18320	18320	18320	18320	9
340	20250107	143700	235430720	18320	18320	18320	18320	10
341	20250107	143600	235247520	18370	18370	18370	18370	19
342	20250107	143500	234898490	18320	18320	18320	18320	13
343	20250107	143400	234660330	18390	18390	18390	18390	0
344	20250107	143300	234660330	18390	18390	18390	18390	5
345	20250107	143200	234568380	18390	18390	18390	18390	10
346	20250107	143100	234384480	18390	18390	18390	18390	0
347	20250107	143000	234384480	18390	18440	18440	18390	118
348	20250107	142900	232209460	18450	18450	18450	18450	20
349	20250107	142800	231840460	18440	18440	18440	18440	11
350	20250107	142700	231637620	18440	18440	18440	18440	7
351	20250107	142600	231508540	18440	18440	18440	18440	10
352	20250107	142500	231324140	18440	18440	18440	18440	0
353	20250107	142400	231324140	18440	18440	18440	18440	16
354	20250107	142300	231029100	18490	18490	18490	18490	0
355	20250107	142200	231029100	18490	18490	18490	18490	50
356	20250107	142100	230104600	18500	18500	18500	18500	305
357	20250107	142000	224462100	18500	18500	18500	18500	8
358	20250107	141900	224314100	18500	18500	18500	18500	4
359	20250107	141800	224240100	18500	18500	18500	18500	19
360	20250107	141700	223888600	18500	18500	18500	18500	0
361	20250107	141600	223888600	18500	18500	18500	18500	17
362	20250107	141500	223574100	18530	18510	18530	18510	23
363	20250107	141400	223148270	18500	18500	18500	18500	16
364	20250107	141300	222852270	18500	18500	18500	18500	3
365	20250107	141200	222796770	18500	18500	18500	18500	0
366	20250107	141100	222796770	18500	18500	18500	18500	10
367	20250107	141000	222611770	18500	18500	18500	18500	9
368	20250107	140900	222445270	18500	18500	18500	18500	12
369	20250107	140800	222223270	18510	18500	18510	18500	27
370	20250107	140700	221723510	18500	18600	18600	18500	707
371	20250107	140600	208583170	18600	18600	18600	18600	0
372	20250107	140500	208583170	18600	18600	18600	18600	13
373	20250107	140400	208341370	18600	18600	18600	18600	108
374	20250107	140300	206332570	18600	18600	18600	18600	8
375	20250107	140200	206183770	18600	18610	18610	18600	624
376	20250107	140100	194576830	18610	18610	18610	18610	12
377	20250107	140000	194353510	18610	18610	18610	18610	0
378	20250107	135900	194353510	18610	18610	18610	18610	16
379	20250107	135800	194055750	18610	18610	18610	18610	0
380	20250107	135700	194055750	18610	18610	18610	18610	11
381	20250107	135600	193851040	18610	18610	18610	18610	7
382	20250107	135500	193720770	18600	18600	18600	18600	9
383	20250107	135400	193553370	18600	18600	18600	18600	7
384	20250107	135300	193423170	18600	18600	18600	18600	28
385	20250107	135200	192902370	18600	18600	18600	18600	0
386	20250107	135100	192902370	18600	18600	18600	18600	3
387	20250107	135000	192846570	18600	18600	18600	18600	21
388	20250107	134900	192455970	18600	18600	18600	18600	7
389	20250107	134800	192325770	18600	18600	18600	18600	13
390	20250107	134700	192083970	18600	18600	18600	18600	12
391	20250107	134600	191860770	18600	18600	18600	18600	16
392	20250107	134500	191563170	18600	18600	18600	18600	3
393	20250107	134400	191507370	18610	18610	18610	18610	20
394	20250107	134300	191135170	18610	18610	18610	18610	7
395	20250107	134200	191004900	18610	18610	18610	18610	17
396	20250107	134100	190688530	18610	18610	18610	18610	0
397	20250107	134000	190688530	18610	18610	18610	18610	41
398	20250107	133900	189925520	18610	18610	18610	18610	13
399	20250107	133800	189683590	18610	18610	18610	18610	9
400	20250107	133700	189516100	18610	18610	18610	18610	4
401	20250107	133600	189441660	18610	18610	18610	18610	25
402	20250107	133500	188976410	18610	18610	18610	18610	6
403	20250107	133400	188864750	18610	18610	18610	18610	10
404	20250107	133300	188678650	18620	18610	18620	18610	36
405	20250107	133200	188008420	18610	18610	18610	18610	8
406	20250107	133100	187859540	18610	18610	18610	18610	17
407	20250107	133000	187543170	18610	18610	18610	18610	8
408	20250107	132900	187394290	18610	18610	18610	18610	17
409	20250107	132800	187077920	18610	18610	18610	18610	27
410	20250107	132700	186575450	18610	18610	18610	18610	14
411	20250107	132600	186314910	18610	18610	18610	18610	0
412	20250107	132500	186314910	18610	18610	18610	18610	15
413	20250107	132400	186035760	18610	18610	18610	18610	0
414	20250107	132300	186035760	18610	18610	18610	18610	12
415	20250107	132200	185812440	18610	18610	18610	18610	4
416	20250107	132100	185738000	18610	18610	18610	18610	9
417	20250107	132000	185570510	18610	18610	18610	18610	0
418	20250107	131900	185570510	18610	18610	18610	18610	20
419	20250107	131800	185198310	18610	18610	18610	18610	0
420	20250107	131700	185198310	18610	18610	18610	18610	8
421	20250107	131600	185049430	18610	18610	18610	18610	18
422	20250107	131500	184714450	18620	18610	18620	18610	30
423	20250107	131400	184156040	18620	18620	18620	18620	107
424	20250107	131300	182163700	18620	18620	18620	18620	17
425	20250107	131200	181847160	18620	18620	18620	18620	15
426	20250107	131100	181567860	18620	18620	18620	18620	4
427	20250107	131000	181493380	18620	18620	18620	18620	13
428	20250107	130900	181251320	18620	18620	18620	18620	0
429	20250107	130800	181251320	18620	18620	18620	18620	17
430	20250107	130700	180934780	18630	18630	18630	18630	0
431	20250107	130600	180934780	18630	18630	18630	18630	0
432	20250107	130500	180934780	18630	18630	18630	18620	31
433	20250107	130400	180357310	18620	18620	18620	18620	0
434	20250107	130300	180357310	18620	18620	18620	18620	0
435	20250107	130200	180357310	18620	18630	18630	18620	16
436	20250107	130100	180059290	18630	18630	18630	18630	0
437	20250107	130000	180059290	18630	18630	18630	18630	1
438	20250107	125900	180040660	18620	18620	18620	18620	6
439	20250107	125800	179928940	18620	18620	18630	18620	26
440	20250107	125700	179444710	18620	18620	18620	18620	0
441	20250107	125600	179444710	18620	18620	18620	18620	11
442	20250107	125500	179239890	18620	18620	18620	18620	0
443	20250107	125400	179239890	18620	18620	18620	18620	4
444	20250107	125300	179165410	18630	18630	18630	18630	2
445	20250107	125200	179128150	18620	18620	18620	18620	0
446	20250107	125100	179128150	18620	18620	18620	18620	21
447	20250107	125000	178737130	18630	18630	18630	18630	8
448	20250107	124900	178588090	18620	18620	18620	18620	7
449	20250107	124800	178457750	18620	18620	18620	18620	5
450	20250107	124700	178364650	18630	18630	18630	18630	0
451	20250107	124600	178364650	18630	18630	18630	18630	7
452	20250107	124500	178234240	18620	18620	18620	18620	12
453	20250107	124400	178010800	18620	18620	18620	18620	8
454	20250107	124300	177861840	18620	18620	18620	18620	29
455	20250107	124200	177321860	18620	18620	18620	18620	10
456	20250107	124100	177135660	18620	18620	18620	18620	0
457	20250107	124000	177135660	18620	18620	18620	18620	14
458	20250107	123900	176874980	18620	18620	18620	18620	8
459	20250107	123800	176726020	18620	18620	18620	18620	3
460	20250107	123700	176670160	18620	18620	18620	18620	12
461	20250107	123600	176446720	18620	18620	18620	18620	9
462	20250107	123500	176279140	18600	18610	18610	18600	670
463	20250107	123400	163816190	18610	18610	18610	18610	7
464	20250107	123300	163685920	18640	18620	18640	18620	9
465	20250107	123200	163518320	18610	18610	18610	18610	3
466	20250107	123100	163462490	18600	18600	18600	18600	10
467	20250107	123000	163276490	18600	18600	18600	18600	8
468	20250107	122900	163127690	18600	18600	18600	18600	0
469	20250107	122800	163127690	18600	18600	18600	18600	13
470	20250107	122700	162885890	18600	18600	18600	18600	7
471	20250107	122600	162755690	18600	18600	18600	18600	6
472	20250107	122500	162644090	18610	18600	18610	18600	6
473	20250107	122400	162532480	18600	18600	18600	18600	0
474	20250107	122300	162532480	18600	18600	18600	18600	13
475	20250107	122200	162290680	18600	18600	18600	18600	94
476	20250107	122100	160542280	18600	18600	18600	18600	100
477	20250107	122000	158682280	18600	18600	18600	18600	12
478	20250107	121900	158459080	18600	18610	18610	18600	5
479	20250107	121800	158366070	18600	18600	18600	18600	0
480	20250107	121700	158366070	18600	18600	18600	18600	6
481	20250107	121600	158254470	18610	18610	18610	18610	102
482	20250107	121500	156356250	18610	18610	18610	18610	4
483	20250107	121400	156281810	18610	18610	18610	18610	6
484	20250107	121300	156170150	18610	18610	18610	18610	7
485	20250107	121200	156039880	18610	18610	18610	18610	5
486	20250107	121100	155946830	18610	18610	18610	18610	7
487	20250107	121000	155816560	18610	18610	18610	18610	5
488	20250107	120900	155723510	18610	18610	18610	18610	8
489	20250107	120800	155574630	18610	18610	18610	18610	13
490	20250107	120700	155332700	18610	18610	18610	18610	0
491	20250107	120600	155332700	18610	18610	18610	18610	7
492	20250107	120500	155202430	18610	18610	18610	18610	12
493	20250107	120400	154979110	18610	18610	18610	18610	0
494	20250107	120300	154979110	18610	18610	18610	18610	10
495	20250107	120200	154793010	18610	18610	18610	18610	8
496	20250107	120100	154644130	18610	18610	18610	18610	3
497	20250107	120000	154588300	18610	18610	18610	18610	7
498	20250107	115900	154458030	18610	18600	18610	18600	32
499	20250107	115800	153862570	18610	18600	18610	18600	2250
500	20250107	115700	111991070	18600	18610	18610	18600	175
501	20250107	115600	108734670	18610	18610	18610	18610	4
502	20250107	115500	108660230	18610	18610	18610	18610	0
503	20250107	115400	108660230	18610	18620	18620	18610	11
504	20250107	115300	108455470	18620	18620	18620	18620	0
505	20250107	115200	108455470	18620	18620	18620	18620	7
506	20250107	115100	108325130	18640	18620	18640	18620	7
507	20250107	115000	108194770	18640	18640	18640	18640	1
508	20250107	114900	108176130	18650	18630	18650	18630	2
509	20250107	114800	108138850	18620	18620	18620	18620	18
510	20250107	114700	107803690	18620	18620	18620	18620	4
511	20250107	114600	107729210	18620	18620	18620	18620	3
512	20250107	114500	107673350	18620	18620	18620	18620	13
513	20250107	114400	107431290	18620	18620	18620	18620	0
514	20250107	114300	107431290	18620	18630	18630	18620	18
515	20250107	114200	107096030	18620	18620	18620	18620	12
516	20250107	114100	106872590	18630	18630	18630	18630	0
517	20250107	114000	106872590	18630	18630	18630	18630	6
518	20250107	113900	106760810	18630	18630	18630	18630	0
519	20250107	113800	106760810	18630	18630	18630	18630	11
520	20250107	113700	106555880	18630	18630	18630	18630	9
521	20250107	113600	106388210	18650	18650	18650	18650	0
522	20250107	113500	106388210	18650	18650	18650	18650	1
523	20250107	113400	106369560	18630	18630	18630	18630	3
524	20250107	113300	106313670	18640	18630	18640	18630	13
525	20250107	113200	106071380	18630	18630	18630	18630	0
526	20250107	113100	106071380	18630	18630	18630	18630	21
527	20250107	113000	105680150	18630	18630	18630	18630	1
528	20250107	112900	105661520	18630	18640	18640	18630	8
529	20250107	112800	105512450	18640	18640	18640	18640	14
530	20250107	112700	105251490	18630	18630	18630	18630	0
531	20250107	112600	105251490	18630	18630	18630	18630	8
532	20250107	112500	105102450	18640	18640	18640	18640	11
533	20250107	112400	104897410	18630	18630	18630	18630	27
534	20250107	112300	104394400	18620	18620	18620	18620	4
535	20250107	112200	104319920	18620	18620	18620	18620	6
536	20250107	112100	104208200	18620	18620	18620	18620	8
537	20250107	112000	104059240	18620	18620	18620	18620	8
538	20250107	111900	103910280	18620	18620	18620	18620	4
539	20250107	111800	103835800	18630	18630	18630	18630	0
540	20250107	111700	103835800	18630	18620	18630	18620	5
541	20250107	111600	103742690	18620	18620	18620	18620	0
542	20250107	111500	103742690	18620	18620	18620	18620	0
543	20250107	111400	103742690	18620	18620	18620	18620	9
544	20250107	111300	103575110	18620	18620	18620	18620	0
545	20250107	111200	103575110	18620	18620	18620	18620	3
546	20250107	111100	103519250	18630	18630	18630	18630	0
547	20250107	111000	103519250	18630	18620	18630	18620	32
548	20250107	110900	102923130	18620	18620	18620	18620	6
549	20250107	110800	102811410	18620	18620	18620	18620	6
550	20250107	110700	102699690	18620	18620	18620	18620	8
551	20250107	110600	102550730	18620	18620	18620	18620	11
552	20250107	110500	102345910	18620	18620	18620	18620	0
553	20250107	110400	102345910	18620	18620	18620	18620	0
554	20250107	110300	102345910	18620	18620	18620	18620	21
555	20250107	110200	101954890	18620	18620	18620	18620	0
556	20250107	110100	101954890	18620	18620	18620	18620	3
557	20250107	110000	101899030	18620	18630	18630	18620	18
558	20250107	105900	101563820	18620	18620	18620	18620	6
559	20250107	105800	101452100	18620	18620	18620	18620	0
560	20250107	105700	101452100	18620	18620	18620	18620	14
561	20250107	105600	101191420	18620	18620	18620	18620	4
562	20250107	105500	101116940	18620	18620	18620	18620	5
563	20250107	105400	101023840	18620	18620	18620	18620	6
564	20250107	105300	100912120	18620	18620	18620	18620	8
565	20250107	105200	100763160	18620	18620	18620	18620	8
566	20250107	105100	100614200	18630	18630	18630	18630	0
567	20250107	105000	100614200	18630	18630	18630	18630	18
568	20250107	104900	100278860	18630	18630	18630	18630	4
569	20250107	104800	100204340	18630	18630	18630	18630	1
570	20250107	104700	100185710	18630	18630	18630	18630	5
571	20250107	104600	100092560	18630	18630	18630	18630	15
572	20250107	104500	99813110	18630	18630	18630	18630	7
573	20250107	104400	99682700	18640	18640	18640	18640	0
574	20250107	104300	99682700	18640	18640	18640	18640	14
575	20250107	104200	99421740	18640	18640	18640	18640	1
576	20250107	104100	99403100	18640	18640	18640	18640	0
577	20250107	104000	99403100	18640	18640	18640	18640	13
578	20250107	103900	99160780	18640	18640	18640	18640	8
579	20250107	103800	99011660	18640	18640	18640	18640	5
580	20250107	103700	98918460	18650	18650	18650	18650	0
581	20250107	103600	98918460	18650	18650	18650	18650	13
582	20250107	103500	98676010	18650	18650	18650	18650	6
583	20250107	103400	98564110	18650	18650	18650	18650	0
584	20250107	103300	98564110	18650	18650	18650	18650	4
585	20250107	103200	98489510	18650	18660	18660	18650	13
586	20250107	103100	98247010	18660	18660	18660	18660	0
587	20250107	103000	98247010	18660	18660	18660	18660	0
588	20250107	102900	98247010	18660	18660	18660	18660	7
589	20250107	102800	98116390	18660	18660	18660	18660	0
590	20250107	102700	98116390	18660	18660	18660	18660	0
591	20250107	102600	98116390	18660	18660	18660	18660	6
592	20250107	102500	98004430	18660	18660	18660	18660	0
593	20250107	102400	98004430	18660	18660	18660	18660	0
594	20250107	102300	98004430	18660	18660	18660	18660	7
595	20250107	102200	97873810	18660	18660	18660	18660	0
596	20250107	102100	97873810	18660	18660	18660	18660	5
597	20250107	102000	97780510	18660	18640	18660	18630	71
598	20250107	101900	96457020	18650	18650	18650	18650	0
599	20250107	101800	96457020	18650	18620	18650	18620	15
600	20250107	101700	96177510	18620	18620	18620	18620	25
601	20250107	101600	95712010	18610	18610	18610	18610	12
602	20250107	101500	95488690	18610	18610	18610	18610	14
603	20250107	101400	95228150	18620	18640	18640	18620	389
604	20250107	101300	87984950	18630	18630	18630	18630	2307
605	20250107	101200	45005540	18630	18640	18640	18630	30
606	20250107	101100	44446500	18660	18660	18660	18660	0
607	20250107	101000	44446500	18660	18660	18660	18660	0
608	20250107	100900	44446500	18660	18630	18660	18630	4
609	20250107	100800	44371950	18630	18630	18630	18630	7
610	20250107	100700	44241540	18630	18630	18630	18630	0
611	20250107	100600	44241540	18630	18660	18660	18630	227
612	20250107	100500	40007940	18660	18660	18660	18660	0
613	20250107	100400	40007940	18660	18660	18660	18660	6
614	20250107	100300	39895980	18670	18670	18670	18670	100
615	20250107	100200	38028980	18670	18670	18670	18670	0
616	20250107	100100	38028980	18670	18670	18670	18670	9
617	20250107	100000	37860950	18670	18670	18670	18670	1
618	20250107	095900	37842280	18670	18670	18670	18670	0
619	20250107	095800	37842280	18670	18750	18750	18670	4
620	20250107	095700	37767520	18670	18670	18670	18670	1
621	20250107	095600	37748850	18660	18660	18660	18660	0
622	20250107	095500	37748850	18660	18710	18740	18660	57
623	20250107	095400	36682490	18650	18650	18650	18650	0
624	20250107	095300	36682490	18650	18650	18650	18650	0
625	20250107	095200	36682490	18650	18650	18650	18650	5
626	20250107	095100	36589240	18650	18650	18650	18650	0
627	20250107	095000	36589240	18650	18650	18650	18650	0
628	20250107	094900	36589240	18650	18650	18650	18650	8
629	20250107	094800	36440040	18750	18760	18760	18750	506
630	20250107	094700	26952150	18750	18760	18760	18750	126
631	20250107	094600	24588740	18760	18760	18760	18760	0
632	20250107	094500	24588740	18760	18760	18760	18760	10
633	20250107	094400	24401140	18760	18760	18760	18760	7
634	20250107	094300	24269820	18810	18810	18810	18810	0
635	20250107	094200	24269820	18810	18760	18810	18760	105
636	20250107	094100	22299770	18800	18800	18800	18800	120
637	20250107	094000	20043770	18820	18820	18820	18820	0
638	20250107	093900	20043770	18820	18800	18820	18800	26
639	20250107	093800	19554950	18800	18800	18800	18800	209
640	20250107	093700	15625750	18810	18810	18810	18810	58
641	20250107	093600	14534770	18810	18810	18810	18810	4
642	20250107	093500	14459530	18810	18850	18850	18810	487
643	20250107	093400	5280130	18850	18860	18860	18850	31
644	20250107	093300	4695530	18860	18860	18860	18860	5
645	20250107	093200	4601230	18860	18860	18860	18860	8
646	20250107	093100	4450350	18860	18860	18860	18860	12
647	20250107	093000	4224030	18850	18870	18870	18850	69
648	20250107	092900	2922770	18870	18870	18870	18870	0
649	20250107	092800	2922770	18870	18870	18870	18870	0
650	20250107	092700	2922770	18870	18890	18890	18870	50
651	20250107	092600	1978800	18890	18890	18890	18890	0
652	20250107	092500	1978800	18890	18890	18890	18890	5
653	20250107	092400	1884350	18890	18890	18890	18890	1
654	20250107	092300	1865460	18880	18880	18880	18880	0
655	20250107	092200	1865460	18880	18880	18880	18880	0
656	20250107	092100	1865460	18880	18880	18880	18880	0
657	20250107	092000	1865460	18880	18880	18880	18880	0
658	20250107	091900	1865460	18880	18880	18880	18880	0
659	20250107	091800	1865460	18880	18880	18880	18880	0
660	20250107	091700	1865460	18880	18880	18880	18880	0
661	20250107	091600	1865460	18880	18880	18880	18880	0
662	20250107	091500	1865460	18880	18880	18880	18880	11
663	20250107	091400	1657780	18870	18870	18870	18870	0
664	20250107	091300	1657780	18870	18870	18870	18870	0
665	20250107	091200	1657780	18870	18870	18870	18870	12
666	20250107	091100	1431340	18840	18840	18840	18840	0
667	20250107	091000	1431340	18840	18840	18840	18840	0
668	20250107	090900	1431340	18840	18840	18840	18840	0
669	20250107	090800	1431340	18840	18840	18840	18840	0
670	20250107	090700	1431340	18840	18840	18840	18840	0
671	20250107	090600	1431340	18840	18840	18840	18840	0
672	20250107	090500	1431340	18840	18840	18840	18840	3
673	20250107	090400	1374820	19140	19140	19140	19140	0
674	20250107	090300	1374820	19140	19140	19140	19140	0
675	20250107	090200	1374820	19140	19140	19140	19140	2
676	20250107	090100	1336540	19140	19140	19140	19140	1
677	20250107	090000	1317400	18820	18820	18820	18820	70