KissMeData/065660/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	194500	602463910	19150	19150	19150	19150	477
3	20250106	194400	602463910	19150	19150	19150	19150	0
4	20250106	194300	602463910	19150	19150	19150	19150	0
5	20250106	194200	602463910	19150	19150	19150	19150	0
6	20250106	194100	602463910	19150	19150	19150	19150	0
7	20250106	194000	602463910	19150	19150	19150	19150	0
8	20250106	193900	602463910	19150	19150	19150	19150	0
9	20250106	193800	602463910	19150	19150	19150	19150	0
10	20250106	193700	602463910	19150	19150	19150	19150	0
11	20250106	193600	602463910	19150	19150	19150	19150	0
12	20250106	193500	602463910	19150	19150	19150	19150	0
13	20250106	193400	602463910	19150	19150	19150	19150	0
14	20250106	193300	602463910	19150	19150	19150	19150	0
15	20250106	193200	602463910	19150	19150	19150	19150	0
16	20250106	193100	602463910	19150	19150	19150	19150	0
17	20250106	193000	602463910	19150	19150	19150	19150	0
18	20250106	192900	602463910	19150	19150	19150	19150	0
19	20250106	192800	602463910	19150	19150	19150	19150	0
20	20250106	192700	602463910	19150	19150	19150	19150	0
21	20250106	192600	602463910	19150	19150	19150	19150	0
22	20250106	192500	602463910	19150	19150	19150	19150	0
23	20250106	192400	602463910	19150	19150	19150	19150	0
24	20250106	192300	602463910	19150	19150	19150	19150	0
25	20250106	192200	602463910	19150	19150	19150	19150	0
26	20250106	192100	602463910	19150	19150	19150	19150	0
27	20250106	192000	602463910	19150	19150	19150	19150	0
28	20250106	191900	602463910	19150	19150	19150	19150	0
29	20250106	191800	602463910	19150	19150	19150	19150	0
30	20250106	191700	602463910	19150	19150	19150	19150	0
31	20250106	191600	602463910	19150	19150	19150	19150	0
32	20250106	191500	602463910	19150	19150	19150	19150	477
33	20250106	191400	602463910	19150	19150	19150	19150	0
34	20250106	191300	602463910	19150	19150	19150	19150	0
35	20250106	191200	602463910	19150	19150	19150	19150	0
36	20250106	191100	602463910	19150	19150	19150	19150	0
37	20250106	191000	602463910	19150	19150	19150	19150	0
38	20250106	190900	602463910	19150	19150	19150	19150	0
39	20250106	190800	602463910	19150	19150	19150	19150	0
40	20250106	190700	602463910	19150	19150	19150	19150	0
41	20250106	190600	602463910	19150	19150	19150	19150	0
42	20250106	190500	602463910	19150	19150	19150	19150	0
43	20250106	190400	602463910	19150	19150	19150	19150	0
44	20250106	190300	602463910	19150	19150	19150	19150	0
45	20250106	190200	602463910	19150	19150	19150	19150	0
46	20250106	190100	602463910	19150	19150	19150	19150	0
47	20250106	190000	602463910	19150	19150	19150	19150	0
48	20250106	185900	602463910	19150	19150	19150	19150	0
49	20250106	185800	602463910	19150	19150	19150	19150	0
50	20250106	185700	602463910	19150	19150	19150	19150	0
51	20250106	185600	602463910	19150	19150	19150	19150	0
52	20250106	185500	602463910	19150	19150	19150	19150	0
53	20250106	185400	602463910	19150	19150	19150	19150	0
54	20250106	185300	602463910	19150	19150	19150	19150	0
55	20250106	185200	602463910	19150	19150	19150	19150	0
56	20250106	185100	602463910	19150	19150	19150	19150	0
57	20250106	185000	602463910	19150	19150	19150	19150	0
58	20250106	184900	602463910	19150	19150	19150	19150	0
59	20250106	184800	602463910	19150	19150	19150	19150	0
60	20250106	184700	602463910	19150	19150	19150	19150	0
61	20250106	184600	602463910	19150	19150	19150	19150	0
62	20250106	184500	602463910	19150	19150	19150	19150	477
63	20250106	184400	602463910	19150	19150	19150	19150	0
64	20250106	184300	602463910	19150	19150	19150	19150	0
65	20250106	184200	602463910	19150	19150	19150	19150	0
66	20250106	184100	602463910	19150	19150	19150	19150	0
67	20250106	184000	602463910	19150	19150	19150	19150	0
68	20250106	183900	602463910	19150	19150	19150	19150	0
69	20250106	183800	602463910	19150	19150	19150	19150	0
70	20250106	183700	602463910	19150	19150	19150	19150	0
71	20250106	183600	602463910	19150	19150	19150	19150	0
72	20250106	183500	602463910	19150	19150	19150	19150	0
73	20250106	183400	602463910	19150	19150	19150	19150	0
74	20250106	183300	602463910	19150	19150	19150	19150	0
75	20250106	183200	602463910	19150	19150	19150	19150	0
76	20250106	183100	602463910	19150	19150	19150	19150	0
77	20250106	183000	602463910	19150	19150	19150	19150	0
78	20250106	182900	602463910	19150	19150	19150	19150	0
79	20250106	182800	602463910	19150	19150	19150	19150	0
80	20250106	182700	602463910	19150	19150	19150	19150	0
81	20250106	182600	602463910	19150	19150	19150	19150	0
82	20250106	182500	602463910	19150	19150	19150	19150	0
83	20250106	182400	602463910	19150	19150	19150	19150	0
84	20250106	182300	602463910	19150	19150	19150	19150	0
85	20250106	182200	602463910	19150	19150	19150	19150	0
86	20250106	182100	602463910	19150	19150	19150	19150	0
87	20250106	182000	602463910	19150	19150	19150	19150	0
88	20250106	181900	602463910	19150	19150	19150	19150	0
89	20250106	181800	602463910	19150	19150	19150	19150	0
90	20250106	181700	602463910	19150	19150	19150	19150	0
91	20250106	181600	602463910	19150	19150	19150	19150	0
92	20250106	181500	602463910	19150	19150	19150	19150	477
93	20250106	181400	602463910	19150	19150	19150	19150	0
94	20250106	181300	602463910	19150	19150	19150	19150	0
95	20250106	181200	602463910	19150	19150	19150	19150	0
96	20250106	181100	602463910	19150	19150	19150	19150	0
97	20250106	181000	602463910	19150	19150	19150	19150	0
98	20250106	180900	602463910	19150	19150	19150	19150	0
99	20250106	180800	602463910	19150	19150	19150	19150	0
100	20250106	180700	602463910	19150	19150	19150	19150	0
101	20250106	180600	602463910	19150	19150	19150	19150	0
102	20250106	180500	602463910	19150	19150	19150	19150	0
103	20250106	180400	602463910	19150	19150	19150	19150	0
104	20250106	180300	602463910	19150	19150	19150	19150	0
105	20250106	180200	602463910	19150	19150	19150	19150	0
106	20250106	180100	602463910	19150	19150	19150	19150	0
107	20250106	180000	602463910	19150	19150	19150	19150	0
108	20250106	175900	602463910	19150	19150	19150	19150	0
109	20250106	175800	602463910	19150	19150	19150	19150	0
110	20250106	175700	602463910	19150	19150	19150	19150	0
111	20250106	175600	602463910	19150	19150	19150	19150	0
112	20250106	175500	602463910	19150	19150	19150	19150	0
113	20250106	175400	602463910	19150	19150	19150	19150	0
114	20250106	175300	602463910	19150	19150	19150	19150	0
115	20250106	175200	602463910	19150	19150	19150	19150	0
116	20250106	175100	602463910	19150	19150	19150	19150	0
117	20250106	175000	602463910	19150	19150	19150	19150	0
118	20250106	174900	602463910	19150	19150	19150	19150	0
119	20250106	174800	602463910	19150	19150	19150	19150	0
120	20250106	174700	602463910	19150	19150	19150	19150	0
121	20250106	174600	602463910	19150	19150	19150	19150	0
122	20250106	174500	602463910	19150	19150	19150	19150	477
123	20250106	174400	602463910	19150	19150	19150	19150	0
124	20250106	174300	602463910	19150	19150	19150	19150	0
125	20250106	174200	602463910	19150	19150	19150	19150	0
126	20250106	174100	602463910	19150	19150	19150	19150	0
127	20250106	174000	602463910	19150	19150	19150	19150	0
128	20250106	173900	602463910	19150	19150	19150	19150	0
129	20250106	173800	602463910	19150	19150	19150	19150	0
130	20250106	173700	602463910	19150	19150	19150	19150	0
131	20250106	173600	602463910	19150	19150	19150	19150	0
132	20250106	173500	602463910	19150	19150	19150	19150	0
133	20250106	173400	602463910	19150	19150	19150	19150	0
134	20250106	173300	602463910	19150	19150	19150	19150	0
135	20250106	173200	602463910	19150	19150	19150	19150	0
136	20250106	173100	602463910	19150	19150	19150	19150	0
137	20250106	173000	602463910	19150	19150	19150	19150	0
138	20250106	172900	602463910	19150	19150	19150	19150	0
139	20250106	172800	602463910	19150	19150	19150	19150	0
140	20250106	172700	602463910	19150	19150	19150	19150	0
141	20250106	172600	602463910	19150	19150	19150	19150	0
142	20250106	172500	602463910	19150	19150	19150	19150	0
143	20250106	172400	602463910	19150	19150	19150	19150	0
144	20250106	172300	602463910	19150	19150	19150	19150	0
145	20250106	172200	602463910	19150	19150	19150	19150	0
146	20250106	172100	602463910	19150	19150	19150	19150	0
147	20250106	172000	602463910	19150	19150	19150	19150	0
148	20250106	171900	602463910	19150	19150	19150	19150	0
149	20250106	171800	602463910	19150	19150	19150	19150	0
150	20250106	171700	602463910	19150	19150	19150	19150	0
151	20250106	171600	602463910	19150	19150	19150	19150	0
152	20250106	171500	602463910	19150	19150	19150	19150	477
153	20250106	171400	602463910	19150	19150	19150	19150	0
154	20250106	171300	602463910	19150	19150	19150	19150	0
155	20250106	171200	602463910	19150	19150	19150	19150	0
156	20250106	171100	602463910	19150	19150	19150	19150	0
157	20250106	171000	602463910	19150	19150	19150	19150	0
158	20250106	170900	602463910	19150	19150	19150	19150	0
159	20250106	170800	602463910	19150	19150	19150	19150	0
160	20250106	170700	602463910	19150	19150	19150	19150	0
161	20250106	170600	602463910	19150	19150	19150	19150	0
162	20250106	170500	602463910	19150	19150	19150	19150	0
163	20250106	170400	602463910	19150	19150	19150	19150	0
164	20250106	170300	602463910	19150	19150	19150	19150	0
165	20250106	170200	602463910	19150	19150	19150	19150	0
166	20250106	170100	602463910	19150	19150	19150	19150	0
167	20250106	170000	602463910	19150	19150	19150	19150	0
168	20250106	165900	602463910	19150	19150	19150	19150	0
169	20250106	165800	602463910	19150	19150	19150	19150	0
170	20250106	165700	602463910	19150	19150	19150	19150	0
171	20250106	165600	602463910	19150	19150	19150	19150	0
172	20250106	165500	602463910	19150	19150	19150	19150	0
173	20250106	165400	602463910	19150	19150	19150	19150	0
174	20250106	165300	602463910	19150	19150	19150	19150	0
175	20250106	165200	602463910	19150	19150	19150	19150	0
176	20250106	165100	602463910	19150	19150	19150	19150	0
177	20250106	165000	602463910	19150	19150	19150	19150	0
178	20250106	164900	602463910	19150	19150	19150	19150	0
179	20250106	164800	602463910	19150	19150	19150	19150	0
180	20250106	164700	602463910	19150	19150	19150	19150	0
181	20250106	164600	602463910	19150	19150	19150	19150	0
182	20250106	164500	602463910	19150	19150	19150	19150	477
183	20250106	164400	602463910	19150	19150	19150	19150	0
184	20250106	164300	602463910	19150	19150	19150	19150	0
185	20250106	164200	602463910	19150	19150	19150	19150	0
186	20250106	164100	602463910	19150	19150	19150	19150	0
187	20250106	164000	602463910	19150	19150	19150	19150	0
188	20250106	163900	602463910	19150	19150	19150	19150	0
189	20250106	163800	602463910	19150	19150	19150	19150	0
190	20250106	163700	602463910	19150	19150	19150	19150	0
191	20250106	163600	602463910	19150	19150	19150	19150	0
192	20250106	163500	602463910	19150	19150	19150	19150	0
193	20250106	163400	602463910	19150	19150	19150	19150	0
194	20250106	163300	602463910	19150	19150	19150	19150	0
195	20250106	163200	602463910	19150	19150	19150	19150	0
196	20250106	163100	602463910	19150	19150	19150	19150	0
197	20250106	163000	602463910	19150	19150	19150	19150	0
198	20250106	162900	602463910	19150	19150	19150	19150	0
199	20250106	162800	602463910	19150	19150	19150	19150	0
200	20250106	162700	602463910	19150	19150	19150	19150	0
201	20250106	162600	602463910	19150	19150	19150	19150	0
202	20250106	162500	602463910	19150	19150	19150	19150	0
203	20250106	162400	602463910	19150	19150	19150	19150	0
204	20250106	162300	602463910	19150	19150	19150	19150	0
205	20250106	162200	602463910	19150	19150	19150	19150	0
206	20250106	162100	602463910	19150	19150	19150	19150	0
207	20250106	162000	602463910	19150	19150	19150	19150	0
208	20250106	161900	602463910	19150	19150	19150	19150	0
209	20250106	161800	602463910	19150	19150	19150	19150	0
210	20250106	161700	602463910	19150	19150	19150	19150	0
211	20250106	161600	602463910	19150	19150	19150	19150	0
212	20250106	161500	602463910	19150	19150	19150	19150	477
213	20250106	161400	602463910	19150	19150	19150	19150	0
214	20250106	161300	602463910	19150	19150	19150	19150	0
215	20250106	161200	602463910	19150	19150	19150	19150	0
216	20250106	161100	602463910	19150	19150	19150	19150	0
217	20250106	161000	602463910	19150	19150	19150	19150	0
218	20250106	160900	602463910	19150	19150	19150	19150	0
219	20250106	160800	602463910	19150	19150	19150	19150	0
220	20250106	160700	602463910	19150	19150	19150	19150	0
221	20250106	160600	602463910	19150	19150	19150	19150	0
222	20250106	160500	602463910	19150	19150	19150	19150	0
223	20250106	160400	602463910	19150	19150	19150	19150	0
224	20250106	160300	602463910	19150	19150	19150	19150	0
225	20250106	160200	602463910	19150	19150	19150	19150	0
226	20250106	160100	602463910	19150	19150	19150	19150	0
227	20250106	160000	602463910	19150	19150	19150	19150	0
228	20250106	155900	602463910	19150	19150	19150	19150	0
229	20250106	155800	602463910	19150	19150	19150	19150	0
230	20250106	155700	602463910	19150	19150	19150	19150	0
231	20250106	155600	602463910	19150	19150	19150	19150	0
232	20250106	155500	602463910	19150	19150	19150	19150	0
233	20250106	155400	602463910	19150	19150	19150	19150	0
234	20250106	155300	602463910	19150	19150	19150	19150	0
235	20250106	155200	602463910	19150	19150	19150	19150	0
236	20250106	155100	602463910	19150	19150	19150	19150	0
237	20250106	155000	602463910	19150	19150	19150	19150	0
238	20250106	154900	602463910	19150	19150	19150	19150	0
239	20250106	154800	602463910	19150	19150	19150	19150	0
240	20250106	154700	602463910	19150	19150	19150	19150	0
241	20250106	154600	602463910	19150	19150	19150	19150	0
242	20250106	154500	602463910	19150	19150	19150	19150	477
243	20250106	154400	602463910	19150	19150	19150	19150	0
244	20250106	154300	602463910	19150	19150	19150	19150	0
245	20250106	154200	602463910	19150	19150	19150	19150	0
246	20250106	154100	602463910	19150	19150	19150	19150	0
247	20250106	154000	602463910	19150	19150	19150	19150	0
248	20250106	153900	602463910	19150	19150	19150	19150	0
249	20250106	153800	602463910	19150	19150	19150	19150	0
250	20250106	153700	602463910	19150	19150	19150	19150	0
251	20250106	153600	602463910	19150	19150	19150	19150	0
252	20250106	153500	602463910	19150	19150	19150	19150	0
253	20250106	153400	602463910	19150	19150	19150	19150	0
254	20250106	153300	602463910	19150	19150	19150	19150	0
255	20250106	153200	602463910	19150	19150	19150	19150	0
256	20250106	153100	602463910	19150	19150	19150	19150	0
257	20250106	153000	602463910	19150	19150	19150	19150	477
258	20250106	152900	593329360	19130	19130	19130	19130	0
259	20250106	152800	593329360	19130	19130	19130	19130	0
260	20250106	152700	593329360	19130	19130	19130	19130	0
261	20250106	152600	593329360	19130	19130	19130	19130	0
262	20250106	152500	593329360	19130	19130	19130	19130	0
263	20250106	152400	593329360	19130	19130	19130	19130	0
264	20250106	152300	593329360	19130	19130	19130	19130	0
265	20250106	152200	593329360	19130	19130	19130	19130	0
266	20250106	152100	593329360	19130	19130	19130	19130	0
267	20250106	152000	593329360	19130	19130	19130	19130	0
268	20250106	151900	593329360	19130	19130	19130	19120	47
269	20250106	151800	592430420	19120	19130	19140	19120	75
270	20250106	151700	590995410	19130	19140	19140	19130	31
271	20250106	151600	590402280	19140	19140	19140	19140	122
272	20250106	151500	588067200	19150	19120	19150	19120	251
273	20250106	151400	583265650	19130	19120	19130	19100	110
274	20250106	151300	581162580	19130	19130	19130	19130	1
275	20250106	151200	581143450	19130	19130	19130	19130	1
276	20250106	151100	581124320	19130	19120	19130	19120	101
277	20250106	151000	579193190	19100	19110	19120	19100	177
278	20250106	150900	575812440	19100	19100	19100	19100	34
279	20250106	150800	575163040	19090	19090	19090	19090	43
280	20250106	150700	574342170	19040	19040	19040	19040	0
281	20250106	150600	574342170	19040	19040	19040	19040	70
282	20250106	150500	573009370	19040	19100	19100	19000	671
283	20250106	150400	560214130	19120	19120	19120	19100	3
284	20250106	150300	560156790	19100	19100	19100	19100	104
285	20250106	150200	558170390	19100	19100	19100	19100	87
286	20250106	150100	556508690	19100	19100	19100	19100	141
287	20250106	150000	553815590	19130	19100	19130	19100	325
288	20250106	145900	547608060	19100	19120	19120	19100	96
289	20250106	145800	545772580	19120	19060	19120	19050	148
290	20250106	145700	542946500	19040	19040	19040	19040	0
291	20250106	145600	542946500	19040	19040	19040	19040	0
292	20250106	145500	542946500	19040	19050	19050	19040	40
293	20250106	145400	542184890	19050	19050	19050	19050	200
294	20250106	145300	538374890	19040	19100	19100	19020	404
295	20250106	145200	530681260	19100	19100	19100	19100	1
296	20250106	145100	530662160	19100	19100	19100	19100	61
297	20250106	145000	529497060	19090	19090	19090	19090	0
298	20250106	144900	529497060	19090	19090	19100	19090	190
299	20250106	144800	525868960	19030	19030	19030	19030	0
300	20250106	144700	525868960	19030	19040	19090	19030	208
301	20250106	144600	521904280	19030	19030	19030	19030	0
302	20250106	144500	521904280	19030	19060	19060	19030	3
303	20250106	144400	521847160	19060	19060	19060	19060	30
304	20250106	144300	521275360	19090	19090	19090	19090	0
305	20250106	144200	521275360	19090	19090	19090	19090	0
306	20250106	144100	521275360	19090	19090	19090	19090	0
307	20250106	144000	521275360	19090	19060	19090	19060	250
308	20250106	143900	516504510	19060	19060	19060	19010	464
309	20250106	143800	507664590	19090	19070	19090	19070	83
310	20250106	143700	506081760	19070	19050	19070	19050	89
311	20250106	143600	504385280	19060	19060	19060	19060	1
312	20250106	143500	504366220	19050	19050	19050	19050	5
313	20250106	143400	504270970	19050	19050	19050	19050	0
314	20250106	143300	504270970	19050	19050	19050	19050	0
315	20250106	143200	504270970	19050	19050	19050	19050	0
316	20250106	143100	504270970	19050	19050	19050	19050	0
317	20250106	143000	504270970	19050	19050	19050	19050	0
318	20250106	142900	504270970	19050	19050	19050	19050	0
319	20250106	142800	504270970	19050	19050	19050	19050	0
320	20250106	142700	504270970	19050	19050	19050	19050	0
321	20250106	142600	504270970	19050	19050	19050	19050	1
322	20250106	142500	504251920	19050	19050	19050	19050	14
323	20250106	142400	503985220	19050	19050	19050	19050	0
324	20250106	142300	503985220	19050	19000	19050	19000	605
325	20250106	142200	492490170	18980	18980	18980	18980	0
326	20250106	142100	492490170	18980	19020	19020	18980	448
327	20250106	142000	483978530	19050	19050	19050	19050	1
328	20250106	141900	483959480	19060	19060	19060	19060	0
329	20250106	141800	483959480	19060	19060	19060	19060	0
330	20250106	141700	483959480	19060	19060	19060	19060	0
331	20250106	141600	483959480	19060	19040	19060	19040	6
332	20250106	141500	483845220	19070	19050	19070	19050	50
333	20250106	141400	482892000	19050	19050	19050	19050	19
334	20250106	141300	482530050	19050	19050	19050	19050	48
335	20250106	141200	481615650	19050	19050	19050	19000	112
336	20250106	141100	479487100	19050	19050	19050	19050	0
337	20250106	141000	479487100	19050	19050	19050	19050	0
338	20250106	140900	479487100	19050	18970	19050	18970	561
339	20250106	140800	468821860	18950	18940	18970	18940	39
340	20250106	140700	468082520	18930	18930	18930	18930	0
341	20250106	140600	468082520	18930	18930	18930	18930	1
342	20250106	140500	468063590	18900	18930	18930	18900	17
343	20250106	140400	467742260	18920	18920	18920	18920	107
344	20250106	140300	465717820	18870	18870	18870	18870	62
345	20250106	140200	464547880	18870	18870	18870	18870	0
346	20250106	140100	464547880	18870	18870	18870	18870	0
347	20250106	140000	464547880	18870	18880	18880	18870	10
348	20250106	135900	464359100	18870	18870	18870	18870	2
349	20250106	135800	464321360	18920	18920	18920	18920	0
350	20250106	135700	464321360	18920	18920	18920	18920	45
351	20250106	135600	463469960	18920	18920	18920	18920	0
352	20250106	135500	463469960	18920	18920	18920	18920	1
353	20250106	135400	463451040	18870	18870	18870	18870	384
354	20250106	135300	456204960	18870	18870	18870	18870	0
355	20250106	135200	456204960	18870	18870	18870	18870	200
356	20250106	135100	452430960	18870	18870	18870	18870	0
357	20250106	135000	452430960	18870	18870	18870	18870	0
358	20250106	134900	452430960	18870	18870	18870	18870	200
359	20250106	134800	448656960	18870	18870	18870	18870	0
360	20250106	134700	448656960	18870	18870	18870	18870	0
361	20250106	134600	448656960	18870	18870	18870	18870	0
362	20250106	134500	448656960	18870	18870	18870	18870	242
363	20250106	134400	444090420	18870	18870	18870	18870	196
364	20250106	134300	440391900	18870	18870	18870	18870	60
365	20250106	134200	439259700	18870	18870	18870	18870	0
366	20250106	134100	439259700	18870	18870	18870	18870	40
367	20250106	134000	438504900	18860	18860	18860	18860	0
368	20250106	133900	438504900	18860	18860	18860	18860	0
369	20250106	133800	438504900	18860	18860	18860	18860	0
370	20250106	133700	438504900	18860	18860	18860	18860	98
371	20250106	133600	436656620	18820	18880	18880	18820	370
372	20250106	133500	429679690	18880	18880	18880	18880	0
373	20250106	133400	429679690	18880	18880	18880	18880	1
374	20250106	133300	429660810	18880	18880	18880	18880	0
375	20250106	133200	429660810	18880	18880	18880	18880	4
376	20250106	133100	429585290	18880	18890	18890	18880	195
377	20250106	133000	425903080	18890	18890	18890	18890	21
378	20250106	132900	425506390	18880	18880	18880	18880	0
379	20250106	132800	425506390	18880	18880	18880	18880	0
380	20250106	132700	425506390	18880	18880	18880	18880	0
381	20250106	132600	425506390	18880	18880	18880	18880	0
382	20250106	132500	425506390	18880	18880	18880	18880	5
383	20250106	132400	425411990	18940	18940	18940	18940	45
384	20250106	132300	424559690	18940	18940	18940	18940	2
385	20250106	132200	424521810	18880	18880	18880	18880	0
386	20250106	132100	424521810	18880	18880	18880	18880	0
387	20250106	132000	424521810	18880	18880	18880	18880	100
388	20250106	131900	422633810	18870	18870	18870	18870	0
389	20250106	131800	422633810	18870	18870	18870	18870	0
390	20250106	131700	422633810	18870	18870	18870	18870	0
391	20250106	131600	422633810	18870	18870	18870	18870	0
392	20250106	131500	422633810	18870	18870	18870	18870	0
393	20250106	131400	422633810	18870	18870	18870	18870	0
394	20250106	131300	422633810	18870	18870	18870	18870	0
395	20250106	131200	422633810	18870	18870	18870	18870	0
396	20250106	131100	422633810	18870	18850	18870	18850	521
397	20250106	131000	412806530	18830	18830	18830	18830	0
398	20250106	130900	412806530	18830	18830	18830	18830	0
399	20250106	130800	412806530	18830	18830	18830	18830	64
400	20250106	130700	411601410	18810	18810	18810	18810	0
401	20250106	130600	411601410	18810	18810	18810	18810	0
402	20250106	130500	411601410	18810	18820	18820	18810	100
403	20250106	130400	409720110	18810	18810	18810	18810	202
404	20250106	130300	405920490	18810	18810	18810	18810	0
405	20250106	130200	405920490	18810	18810	18810	18810	0
406	20250106	130100	405920490	18810	18810	18810	18810	0
407	20250106	130000	405920490	18810	18810	18810	18810	0
408	20250106	125900	405920490	18810	18810	18810	18810	0
409	20250106	125800	405920490	18810	18810	18810	18810	1
410	20250106	125700	405901680	18810	18810	18810	18810	0
411	20250106	125600	405901680	18810	18840	18840	18810	41
412	20250106	125500	405129560	18850	18850	18850	18850	56
413	20250106	125400	404073960	18850	18870	18870	18850	25
414	20250106	125300	403602300	18870	18870	18870	18870	0
415	20250106	125200	403602300	18870	18870	18870	18870	0
416	20250106	125100	403602300	18870	18870	18870	18870	0
417	20250106	125000	403602300	18870	18870	18870	18870	0
418	20250106	124900	403602300	18870	18870	18870	18870	0
419	20250106	124800	403602300	18870	18870	18870	18870	0
420	20250106	124700	403602300	18870	18870	18870	18870	106
421	20250106	124600	401602080	18870	18870	18870	18870	0
422	20250106	124500	401602080	18870	18870	18870	18870	10
423	20250106	124400	401413380	18870	18870	18870	18870	0
424	20250106	124300	401413380	18870	18870	18870	18870	167
425	20250106	124200	398262090	18870	18870	18870	18870	48
426	20250106	124100	397356330	18900	18900	18900	18900	2
427	20250106	124000	397318530	18900	18900	18900	18900	0
428	20250106	123900	397318530	18900	18900	18900	18900	1
429	20250106	123800	397299630	18900	18900	18900	18900	0
430	20250106	123700	397299630	18900	18900	18900	18900	0
431	20250106	123600	397299630	18900	18900	18900	18900	521
432	20250106	123500	387452730	18900	18900	18900	18900	0
433	20250106	123400	387452730	18900	18900	18900	18900	0
434	20250106	123300	387452730	18900	18900	18900	18900	184
435	20250106	123200	383975130	18900	18900	18900	18900	200
436	20250106	123100	380195130	18950	18950	18950	18950	0
437	20250106	123000	380195130	18950	18950	18950	18950	0
438	20250106	122900	380195130	18950	18950	18950	18950	0
439	20250106	122800	380195130	18950	18950	18950	18950	0
440	20250106	122700	380195130	18950	18950	18950	18950	0
441	20250106	122600	380195130	18950	18950	18950	18950	0
442	20250106	122500	380195130	18950	18950	18950	18950	1
443	20250106	122400	380176180	18950	18950	18950	18950	0
444	20250106	122300	380176180	18950	18950	18950	18950	69
445	20250106	122200	378868630	18960	18960	18960	18960	5
446	20250106	122100	378773830	18960	18960	18960	18960	10
447	20250106	122000	378584230	18960	18950	18960	18950	7
448	20250106	121900	378451570	18900	18900	18950	18900	205
449	20250106	121800	374567020	18900	18900	18900	18900	14
450	20250106	121700	374302420	18900	18900	18900	18900	0
451	20250106	121600	374302420	18900	18900	18900	18900	4
452	20250106	121500	374226820	18900	18810	18900	18810	242
453	20250106	121400	369669660	18800	18770	18800	18770	295
454	20250106	121300	364127740	18720	18770	18770	18710	1054
455	20250106	121200	344403020	18790	18780	18790	18780	10
456	20250106	121100	344215130	18770	18770	18770	18770	0
457	20250106	121000	344215130	18770	18770	18770	18770	14
458	20250106	120900	343952350	18770	18710	18770	18710	27
459	20250106	120800	343446490	18710	18710	18710	18710	5
460	20250106	120700	343352940	18710	18710	18710	18710	360
461	20250106	120600	336617340	18690	18680	18690	18680	95
462	20250106	120500	334842630	18670	18670	18670	18670	0
463	20250106	120400	334842630	18670	18670	18670	18670	0
464	20250106	120300	334842630	18670	18670	18670	18670	0
465	20250106	120200	334842630	18670	18670	18670	18670	0
466	20250106	120100	334842630	18670	18670	18670	18670	0
467	20250106	120000	334842630	18670	18670	18670	18670	0
468	20250106	115900	334842630	18670	18670	18670	18670	0
469	20250106	115800	334842630	18670	18670	18670	18670	0
470	20250106	115700	334842630	18670	18670	18670	18670	0
471	20250106	115600	334842630	18670	18670	18670	18670	133
472	20250106	115500	332359520	18680	18680	18680	18680	0
473	20250106	115400	332359520	18680	18680	18680	18680	0
474	20250106	115300	332359520	18680	18680	18680	18680	0
475	20250106	115200	332359520	18680	18680	18680	18680	0
476	20250106	115100	332359520	18680	18680	18680	18680	8
477	20250106	115000	332210080	18680	18680	18680	18680	0
478	20250106	114900	332210080	18680	18680	18680	18680	60
479	20250106	114800	331089280	18670	18670	18670	18670	0
480	20250106	114700	331089280	18670	18670	18670	18670	0
481	20250106	114600	331089280	18670	18670	18680	18670	72
482	20250106	114500	329745030	18670	18650	18670	18650	132
483	20250106	114400	327283190	18640	18640	18640	18640	0
484	20250106	114300	327283190	18640	18640	18640	18640	5
485	20250106	114200	327189990	18650	18650	18650	18650	0
486	20250106	114100	327189990	18650	18650	18650	18650	1
487	20250106	114000	327171340	18650	18650	18650	18650	0
488	20250106	113900	327171340	18650	18650	18650	18650	0
489	20250106	113800	327171340	18650	18650	18650	18650	0
490	20250106	113700	327171340	18650	18650	18650	18650	0
491	20250106	113600	327171340	18650	18650	18650	18650	0
492	20250106	113500	327171340	18650	18650	18650	18650	2
493	20250106	113400	327134040	18650	18650	18650	18650	0
494	20250106	113300	327134040	18650	18650	18650	18650	33
495	20250106	113200	326518590	18610	18610	18610	18610	0
496	20250106	113100	326518590	18610	18610	18610	18610	0
497	20250106	113000	326518590	18610	18610	18610	18610	0
498	20250106	112900	326518590	18610	18610	18610	18610	0
499	20250106	112800	326518590	18610	18610	18610	18610	0
500	20250106	112700	326518590	18610	18610	18610	18610	0
501	20250106	112600	326518590	18610	18610	18610	18610	0
502	20250106	112500	326518590	18610	18610	18610	18610	2
503	20250106	112400	326481370	18610	18610	18610	18610	0
504	20250106	112300	326481370	18610	18610	18610	18610	1
505	20250106	112200	326462760	18650	18650	18650	18650	0
506	20250106	112100	326462760	18650	18650	18650	18650	0
507	20250106	112000	326462760	18650	18650	18650	18650	0
508	20250106	111900	326462760	18650	18650	18650	18650	10
509	20250106	111800	326276260	18650	18650	18650	18650	0
510	20250106	111700	326276260	18650	18640	18650	18640	98
511	20250106	111600	324449490	18640	18640	18640	18640	50
512	20250106	111500	323517490	18640	18640	18640	18640	0
513	20250106	111400	323517490	18640	18640	18640	18640	0
514	20250106	111300	323517490	18640	18640	18640	18640	34
515	20250106	111200	322883730	18640	18640	18640	18640	14
516	20250106	111100	322622770	18580	18580	18580	18580	1
517	20250106	111000	322604190	18580	18580	18580	18580	8
518	20250106	110900	322455550	18580	18580	18580	18570	201
519	20250106	110800	318720980	18580	18580	18580	18580	0
520	20250106	110700	318720980	18580	18580	18580	18580	0
521	20250106	110600	318720980	18580	18580	18580	18580	0
522	20250106	110500	318720980	18580	18580	18580	18580	52
523	20250106	110400	317754820	18580	18580	18580	18580	0
524	20250106	110300	317754820	18580	18580	18580	18580	10
525	20250106	110200	317569020	18580	18580	18580	18580	28
526	20250106	110100	317048780	18580	18580	18580	18580	0
527	20250106	110000	317048780	18580	18580	18580	18580	0
528	20250106	105900	317048780	18580	18580	18580	18580	0
529	20250106	105800	317048780	18580	18580	18580	18580	0
530	20250106	105700	317048780	18580	18580	18580	18580	0
531	20250106	105600	317048780	18580	18580	18580	18580	0
532	20250106	105500	317048780	18580	18580	18580	18580	5
533	20250106	105400	316955880	18580	18580	18580	18580	0
534	20250106	105300	316955880	18580	18580	18580	18580	2
535	20250106	105200	316918720	18580	18580	18580	18580	1
536	20250106	105100	316900140	18580	18580	18580	18580	0
537	20250106	105000	316900140	18580	18590	18590	18580	120
538	20250106	104900	314669540	18590	18590	18590	18590	60
539	20250106	104800	313554140	18590	18590	18590	18590	1
540	20250106	104700	313535550	18590	18590	18590	18590	10
541	20250106	104600	313349650	18620	18620	18620	18620	0
542	20250106	104500	313349650	18620	18620	18620	18620	0
543	20250106	104400	313349650	18620	18620	18620	18620	0
544	20250106	104300	313349650	18620	18620	18620	18620	1
545	20250106	104200	313331030	18620	18620	18620	18620	0
546	20250106	104100	313331030	18620	18620	18620	18620	9
547	20250106	104000	313163450	18620	18620	18620	18620	0
548	20250106	103900	313163450	18620	18620	18620	18620	30
549	20250106	103800	312604850	18620	18610	18620	18610	149
550	20250106	103700	309831460	18610	18590	18610	18590	11
551	20250106	103600	309626830	18600	18610	18610	18600	218
552	20250106	103500	305569910	18610	18610	18610	18610	0
553	20250106	103400	305569910	18610	18610	18610	18610	0
554	20250106	103300	305569910	18610	18610	18610	18610	0
555	20250106	103200	305569910	18610	18610	18610	18610	0
556	20250106	103100	305569910	18610	18610	18610	18610	10
557	20250106	103000	305383810	18610	18610	18610	18610	1
558	20250106	102900	305365200	18610	18610	18610	18610	0
559	20250106	102800	305365200	18610	18640	18640	18610	66
560	20250106	102700	304135140	18640	18640	18640	18640	40
561	20250106	102600	303389540	18610	18580	18610	18580	2
562	20250106	102500	303352350	18540	18540	18540	18540	0
563	20250106	102400	303352350	18540	18540	18540	18540	2
564	20250106	102300	303315270	18540	18540	18540	18540	20
565	20250106	102200	302944470	18540	18540	18540	18540	1
566	20250106	102100	302925930	18540	18540	18540	18540	0
567	20250106	102000	302925930	18540	18540	18540	18540	40
568	20250106	101900	302184330	18540	18540	18540	18540	73
569	20250106	101800	300830910	18540	18540	18540	18540	1
570	20250106	101700	300812370	18540	18540	18540	18540	1
571	20250106	101600	300793830	18570	18570	18570	18570	45
572	20250106	101500	299958180	18560	18560	18560	18560	0
573	20250106	101400	299958180	18560	18560	18560	18560	0
574	20250106	101300	299958180	18560	18560	18560	18560	0
575	20250106	101200	299958180	18560	18560	18560	18560	0
576	20250106	101100	299958180	18560	18560	18560	18560	1
577	20250106	101000	299939620	18530	18530	18530	18530	0
578	20250106	100900	299939620	18530	18550	18550	18530	61
579	20250106	100800	298809030	18610	18610	18610	18610	10
580	20250106	100700	298622930	18600	18600	18600	18600	0
581	20250106	100600	298622930	18600	18600	18610	18600	61
582	20250106	100500	297488320	18600	18600	18600	18600	5
583	20250106	100400	297395320	18620	18620	18620	18620	0
584	20250106	100300	297395320	18620	18530	18620	18530	113
585	20250106	100200	295298720	18520	18520	18520	18520	0
586	20250106	100100	295298720	18520	18490	18520	18490	14
587	20250106	100000	295039740	18490	18520	18520	18490	76
588	20250106	095900	293634470	18490	18480	18490	18480	153
589	20250106	095800	290807000	18480	18500	18500	18480	108
590	20250106	095700	288810780	18520	18500	18520	18500	14
591	20250106	095600	288551600	18500	18540	18540	18470	1827
592	20250106	095500	254735960	18550	18560	18560	18550	259
593	20250106	095400	249929650	18590	18590	18590	18590	29
594	20250106	095300	249390540	18590	18590	18620	18590	3
595	20250106	095200	249334740	18560	18560	18560	18560	2
596	20250106	095100	249297620	18560	18560	18560	18560	0
597	20250106	095000	249297620	18560	18560	18610	18560	3
598	20250106	094900	249241890	18530	18530	18530	18530	1
599	20250106	094800	249223360	18520	18700	18700	18500	1006
600	20250106	094700	230590140	18700	18590	18700	18590	111
601	20250106	094600	228514550	18610	18530	18610	18530	51
602	20250106	094500	227569420	18490	18530	18530	18490	313
603	20250106	094400	221776960	18530	18560	18610	18500	37
604	20250106	094300	221091220	18490	18570	18570	18490	333
605	20250106	094200	214927490	18560	18570	18580	18560	1381
606	20250106	094100	189269180	18550	18580	18580	18550	74
607	20250106	094000	187894830	18560	18700	18700	18560	1626
608	20250106	093900	157605190	18750	18760	18760	18710	344
609	20250106	093800	151162370	18750	18750	18750	18750	100
610	20250106	093700	149287370	18760	18760	18760	18760	36
611	20250106	093600	148612010	18790	18790	18790	18790	1
612	20250106	093500	148593220	18790	18760	18790	18760	31
613	20250106	093400	148011630	18800	18890	18890	18800	329
614	20250106	093300	141819230	18800	18800	18800	18800	0
615	20250106	093200	141819230	18800	18810	18810	18800	50
616	20250106	093100	140879140	18840	18840	18840	18840	0
617	20250106	093000	140879140	18840	18820	18840	18820	7
618	20250106	092900	140747320	18840	18840	18840	18840	3
619	20250106	092800	140690800	18840	18800	18840	18720	38
620	20250106	092700	139976440	18800	18770	18800	18730	216
621	20250106	092600	135929910	18730	18730	18730	18730	1
622	20250106	092500	135911180	18730	18730	18730	18730	4
623	20250106	092400	135836260	18730	18730	18730	18730	2
624	20250106	092300	135798800	18770	18770	18770	18770	0
625	20250106	092200	135798800	18770	18770	18770	18770	0
626	20250106	092100	135798800	18770	18770	18770	18770	5
627	20250106	092000	135704950	18770	18860	18860	18770	501
628	20250106	091900	126267860	18860	18900	18900	18860	215
629	20250106	091800	122207040	18900	18900	18900	18900	0
630	20250106	091700	122207040	18900	18910	18910	18900	21
631	20250106	091600	121810040	18900	18900	18900	18900	0
632	20250106	091500	121810040	18900	18950	18950	18900	85
633	20250106	091400	120203040	18950	18950	18950	18950	6
634	20250106	091300	120089340	18950	18910	18950	18900	101
635	20250106	091200	118180020	18880	18880	18880	18880	0
636	20250106	091100	118180020	18880	18920	18920	18880	397
637	20250106	091000	110677610	18930	18940	18940	18930	316
638	20250106	090900	104694290	18940	18950	18960	18940	382
639	20250106	090800	97456390	18950	18950	18950	18950	51
640	20250106	090700	96489940	18950	18950	18950	18950	100
641	20250106	090600	94594940	18950	18930	18960	18930	63
642	20250106	090500	93401080	18930	19060	19060	18930	1108
643	20250106	090400	72368850	19060	19050	19080	19050	208
644	20250106	090300	68402110	18950	19030	19060	18950	205
645	20250106	090200	64499220	18990	19030	19030	18990	191
646	20250106	090100	60869010	19050	18880	19050	18880	116
647	20250106	090000	58676210	19100	18830	19130	18830	3109