KissMeData/043150/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	192700	791518790	18950	18950	18950	18950	755
3	20250123	192600	791518790	18950	18950	18950	18950	0
4	20250123	192500	791518790	18950	18950	18950	18950	0
5	20250123	192400	791518790	18950	18950	18950	18950	0
6	20250123	192300	791518790	18950	18950	18950	18950	0
7	20250123	192200	791518790	18950	18950	18950	18950	0
8	20250123	192100	791518790	18950	18950	18950	18950	0
9	20250123	192000	791518790	18950	18950	18950	18950	0
10	20250123	191900	791518790	18950	18950	18950	18950	0
11	20250123	191800	791518790	18950	18950	18950	18950	0
12	20250123	191700	791518790	18950	18950	18950	18950	0
13	20250123	191600	791518790	18950	18950	18950	18950	0
14	20250123	191500	791518790	18950	18950	18950	18950	0
15	20250123	191400	791518790	18950	18950	18950	18950	0
16	20250123	191300	791518790	18950	18950	18950	18950	0
17	20250123	191200	791518790	18950	18950	18950	18950	0
18	20250123	191100	791518790	18950	18950	18950	18950	0
19	20250123	191000	791518790	18950	18950	18950	18950	0
20	20250123	190900	791518790	18950	18950	18950	18950	0
21	20250123	190800	791518790	18950	18950	18950	18950	0
22	20250123	190700	791518790	18950	18950	18950	18950	0
23	20250123	190600	791518790	18950	18950	18950	18950	0
24	20250123	190500	791518790	18950	18950	18950	18950	0
25	20250123	190400	791518790	18950	18950	18950	18950	0
26	20250123	190300	791518790	18950	18950	18950	18950	0
27	20250123	190200	791518790	18950	18950	18950	18950	0
28	20250123	190100	791518790	18950	18950	18950	18950	0
29	20250123	190000	791518790	18950	18950	18950	18950	0
30	20250123	185900	791518790	18950	18950	18950	18950	0
31	20250123	185800	791518790	18950	18950	18950	18950	0
32	20250123	185700	791518790	18950	18950	18950	18950	755
33	20250123	185600	791518790	18950	18950	18950	18950	0
34	20250123	185500	791518790	18950	18950	18950	18950	0
35	20250123	185400	791518790	18950	18950	18950	18950	0
36	20250123	185300	791518790	18950	18950	18950	18950	0
37	20250123	185200	791518790	18950	18950	18950	18950	0
38	20250123	185100	791518790	18950	18950	18950	18950	0
39	20250123	185000	791518790	18950	18950	18950	18950	0
40	20250123	184900	791518790	18950	18950	18950	18950	0
41	20250123	184800	791518790	18950	18950	18950	18950	0
42	20250123	184700	791518790	18950	18950	18950	18950	0
43	20250123	184600	791518790	18950	18950	18950	18950	0
44	20250123	184500	791518790	18950	18950	18950	18950	0
45	20250123	184400	791518790	18950	18950	18950	18950	0
46	20250123	184300	791518790	18950	18950	18950	18950	0
47	20250123	184200	791518790	18950	18950	18950	18950	0
48	20250123	184100	791518790	18950	18950	18950	18950	0
49	20250123	184000	791518790	18950	18950	18950	18950	0
50	20250123	183900	791518790	18950	18950	18950	18950	0
51	20250123	183800	791518790	18950	18950	18950	18950	0
52	20250123	183700	791518790	18950	18950	18950	18950	0
53	20250123	183600	791518790	18950	18950	18950	18950	0
54	20250123	183500	791518790	18950	18950	18950	18950	0
55	20250123	183400	791518790	18950	18950	18950	18950	0
56	20250123	183300	791518790	18950	18950	18950	18950	0
57	20250123	183200	791518790	18950	18950	18950	18950	0
58	20250123	183100	791518790	18950	18950	18950	18950	0
59	20250123	183000	791518790	18950	18950	18950	18950	0
60	20250123	182900	791518790	18950	18950	18950	18950	0
61	20250123	182800	791518790	18950	18950	18950	18950	0
62	20250123	182700	791518790	18950	18950	18950	18950	755
63	20250123	182600	791518790	18950	18950	18950	18950	0
64	20250123	182500	791518790	18950	18950	18950	18950	0
65	20250123	182400	791518790	18950	18950	18950	18950	0
66	20250123	182300	791518790	18950	18950	18950	18950	0
67	20250123	182200	791518790	18950	18950	18950	18950	0
68	20250123	182100	791518790	18950	18950	18950	18950	0
69	20250123	182000	791518790	18950	18950	18950	18950	0
70	20250123	181900	791518790	18950	18950	18950	18950	0
71	20250123	181800	791518790	18950	18950	18950	18950	0
72	20250123	181700	791518790	18950	18950	18950	18950	0
73	20250123	181600	791518790	18950	18950	18950	18950	0
74	20250123	181500	791518790	18950	18950	18950	18950	0
75	20250123	181400	791518790	18950	18950	18950	18950	0
76	20250123	181300	791518790	18950	18950	18950	18950	0
77	20250123	181200	791518790	18950	18950	18950	18950	0
78	20250123	181100	791518790	18950	18950	18950	18950	0
79	20250123	181000	791518790	18950	18950	18950	18950	0
80	20250123	180900	791518790	18950	18950	18950	18950	0
81	20250123	180800	791518790	18950	18950	18950	18950	0
82	20250123	180700	791518790	18950	18950	18950	18950	0
83	20250123	180600	791518790	18950	18950	18950	18950	0
84	20250123	180500	791518790	18950	18950	18950	18950	0
85	20250123	180400	791518790	18950	18950	18950	18950	0
86	20250123	180300	791518790	18950	18950	18950	18950	0
87	20250123	180200	791518790	18950	18950	18950	18950	0
88	20250123	180100	791518790	18950	18950	18950	18950	0
89	20250123	180000	791518790	18950	18950	18950	18950	0
90	20250123	175900	791518790	18950	18950	18950	18950	0
91	20250123	175800	791518790	18950	18950	18950	18950	0
92	20250123	175700	791518790	18950	18950	18950	18950	755
93	20250123	175600	791518790	18950	18950	18950	18950	0
94	20250123	175500	791518790	18950	18950	18950	18950	0
95	20250123	175400	791518790	18950	18950	18950	18950	0
96	20250123	175300	791518790	18950	18950	18950	18950	0
97	20250123	175200	791518790	18950	18950	18950	18950	0
98	20250123	175100	791518790	18950	18950	18950	18950	0
99	20250123	175000	791518790	18950	18950	18950	18950	0
100	20250123	174900	791518790	18950	18950	18950	18950	0
101	20250123	174800	791518790	18950	18950	18950	18950	0
102	20250123	174700	791518790	18950	18950	18950	18950	0
103	20250123	174600	791518790	18950	18950	18950	18950	0
104	20250123	174500	791518790	18950	18950	18950	18950	0
105	20250123	174400	791518790	18950	18950	18950	18950	0
106	20250123	174300	791518790	18950	18950	18950	18950	0
107	20250123	174200	791518790	18950	18950	18950	18950	0
108	20250123	174100	791518790	18950	18950	18950	18950	0
109	20250123	174000	791518790	18950	18950	18950	18950	0
110	20250123	173900	791518790	18950	18950	18950	18950	0
111	20250123	173800	791518790	18950	18950	18950	18950	0
112	20250123	173700	791518790	18950	18950	18950	18950	0
113	20250123	173600	791518790	18950	18950	18950	18950	0
114	20250123	173500	791518790	18950	18950	18950	18950	0
115	20250123	173400	791518790	18950	18950	18950	18950	0
116	20250123	173300	791518790	18950	18950	18950	18950	0
117	20250123	173200	791518790	18950	18950	18950	18950	0
118	20250123	173100	791518790	18950	18950	18950	18950	0
119	20250123	173000	791518790	18950	18950	18950	18950	0
120	20250123	172900	791518790	18950	18950	18950	18950	0
121	20250123	172800	791518790	18950	18950	18950	18950	0
122	20250123	172700	791518790	18950	18950	18950	18950	755
123	20250123	172600	791518790	18950	18950	18950	18950	0
124	20250123	172500	791518790	18950	18950	18950	18950	0
125	20250123	172400	791518790	18950	18950	18950	18950	0
126	20250123	172300	791518790	18950	18950	18950	18950	0
127	20250123	172200	791518790	18950	18950	18950	18950	0
128	20250123	172100	791518790	18950	18950	18950	18950	0
129	20250123	172000	791518790	18950	18950	18950	18950	0
130	20250123	171900	791518790	18950	18950	18950	18950	0
131	20250123	171800	791518790	18950	18950	18950	18950	0
132	20250123	171700	791518790	18950	18950	18950	18950	0
133	20250123	171600	791518790	18950	18950	18950	18950	0
134	20250123	171500	791518790	18950	18950	18950	18950	0
135	20250123	171400	791518790	18950	18950	18950	18950	0
136	20250123	171300	791518790	18950	18950	18950	18950	0
137	20250123	171200	791518790	18950	18950	18950	18950	0
138	20250123	171100	791518790	18950	18950	18950	18950	0
139	20250123	171000	791518790	18950	18950	18950	18950	0
140	20250123	170900	791518790	18950	18950	18950	18950	0
141	20250123	170800	791518790	18950	18950	18950	18950	0
142	20250123	170700	791518790	18950	18950	18950	18950	0
143	20250123	170600	791518790	18950	18950	18950	18950	0
144	20250123	170500	791518790	18950	18950	18950	18950	0
145	20250123	170400	791518790	18950	18950	18950	18950	0
146	20250123	170300	791518790	18950	18950	18950	18950	0
147	20250123	170200	791518790	18950	18950	18950	18950	0
148	20250123	170100	791518790	18950	18950	18950	18950	0
149	20250123	170000	791518790	18950	18950	18950	18950	0
150	20250123	165900	791518790	18950	18950	18950	18950	0
151	20250123	165800	791518790	18950	18950	18950	18950	0
152	20250123	165700	791518790	18950	18950	18950	18950	755
153	20250123	165600	791518790	18950	18950	18950	18950	0
154	20250123	165500	791518790	18950	18950	18950	18950	0
155	20250123	165400	791518790	18950	18950	18950	18950	0
156	20250123	165300	791518790	18950	18950	18950	18950	0
157	20250123	165200	791518790	18950	18950	18950	18950	0
158	20250123	165100	791518790	18950	18950	18950	18950	0
159	20250123	165000	791518790	18950	18950	18950	18950	0
160	20250123	164900	791518790	18950	18950	18950	18950	0
161	20250123	164800	791518790	18950	18950	18950	18950	0
162	20250123	164700	791518790	18950	18950	18950	18950	0
163	20250123	164600	791518790	18950	18950	18950	18950	0
164	20250123	164500	791518790	18950	18950	18950	18950	0
165	20250123	164400	791518790	18950	18950	18950	18950	0
166	20250123	164300	791518790	18950	18950	18950	18950	0
167	20250123	164200	791518790	18950	18950	18950	18950	0
168	20250123	164100	791518790	18950	18950	18950	18950	0
169	20250123	164000	791518790	18950	18950	18950	18950	0
170	20250123	163900	791518790	18950	18950	18950	18950	0
171	20250123	163800	791518790	18950	18950	18950	18950	0
172	20250123	163700	791518790	18950	18950	18950	18950	0
173	20250123	163600	791518790	18950	18950	18950	18950	0
174	20250123	163500	791518790	18950	18950	18950	18950	0
175	20250123	163400	791518790	18950	18950	18950	18950	0
176	20250123	163300	791518790	18950	18950	18950	18950	0
177	20250123	163200	791518790	18950	18950	18950	18950	0
178	20250123	163100	791518790	18950	18950	18950	18950	0
179	20250123	163000	791518790	18950	18950	18950	18950	0
180	20250123	162900	791518790	18950	18950	18950	18950	0
181	20250123	162800	791518790	18950	18950	18950	18950	0
182	20250123	162700	791518790	18950	18950	18950	18950	755
183	20250123	162600	791518790	18950	18950	18950	18950	0
184	20250123	162500	791518790	18950	18950	18950	18950	0
185	20250123	162400	791518790	18950	18950	18950	18950	0
186	20250123	162300	791518790	18950	18950	18950	18950	0
187	20250123	162200	791518790	18950	18950	18950	18950	0
188	20250123	162100	791518790	18950	18950	18950	18950	0
189	20250123	162000	791518790	18950	18950	18950	18950	0
190	20250123	161900	791518790	18950	18950	18950	18950	0
191	20250123	161800	791518790	18950	18950	18950	18950	0
192	20250123	161700	791518790	18950	18950	18950	18950	0
193	20250123	161600	791518790	18950	18950	18950	18950	0
194	20250123	161500	791518790	18950	18950	18950	18950	0
195	20250123	161400	791518790	18950	18950	18950	18950	0
196	20250123	161300	791518790	18950	18950	18950	18950	0
197	20250123	161200	791518790	18950	18950	18950	18950	0
198	20250123	161100	791518790	18950	18950	18950	18950	0
199	20250123	161000	791518790	18950	18950	18950	18950	0
200	20250123	160900	791518790	18950	18950	18950	18950	0
201	20250123	160800	791518790	18950	18950	18950	18950	0
202	20250123	160700	791518790	18950	18950	18950	18950	0
203	20250123	160600	791518790	18950	18950	18950	18950	0
204	20250123	160500	791518790	18950	18950	18950	18950	0
205	20250123	160400	791518790	18950	18950	18950	18950	0
206	20250123	160300	791518790	18950	18950	18950	18950	0
207	20250123	160200	791518790	18950	18950	18950	18950	0
208	20250123	160100	791518790	18950	18950	18950	18950	0
209	20250123	160000	791518790	18950	18950	18950	18950	0
210	20250123	155900	791518790	18950	18950	18950	18950	0
211	20250123	155800	791518790	18950	18950	18950	18950	0
212	20250123	155700	791518790	18950	18950	18950	18950	755
213	20250123	155600	791518790	18950	18950	18950	18950	0
214	20250123	155500	791518790	18950	18950	18950	18950	0
215	20250123	155400	791518790	18950	18950	18950	18950	0
216	20250123	155300	791518790	18950	18950	18950	18950	0
217	20250123	155200	791518790	18950	18950	18950	18950	0
218	20250123	155100	791518790	18950	18950	18950	18950	0
219	20250123	155000	791518790	18950	18950	18950	18950	0
220	20250123	154900	791518790	18950	18950	18950	18950	0
221	20250123	154800	791518790	18950	18950	18950	18950	0
222	20250123	154700	791518790	18950	18950	18950	18950	0
223	20250123	154600	791518790	18950	18950	18950	18950	0
224	20250123	154500	791518790	18950	18950	18950	18950	0
225	20250123	154400	791518790	18950	18950	18950	18950	0
226	20250123	154300	791518790	18950	18950	18950	18950	0
227	20250123	154200	791518790	18950	18950	18950	18950	0
228	20250123	154100	791518790	18950	18950	18950	18950	0
229	20250123	154000	791518790	18950	18950	18950	18950	0
230	20250123	153900	791518790	18950	18950	18950	18950	0
231	20250123	153800	791518790	18950	18950	18950	18950	0
232	20250123	153700	791518790	18950	18950	18950	18950	0
233	20250123	153600	791518790	18950	18950	18950	18950	0
234	20250123	153500	791518790	18950	18950	18950	18950	0
235	20250123	153400	791518790	18950	18950	18950	18950	0
236	20250123	153300	791518790	18950	18950	18950	18950	0
237	20250123	153200	791518790	18950	18950	18950	18950	0
238	20250123	153100	791518790	18950	18950	18950	18950	0
239	20250123	153000	791518790	18950	18950	18950	18950	755
240	20250123	152900	777211540	18990	18990	18990	18990	0
241	20250123	152800	777211540	18990	18990	18990	18990	0
242	20250123	152700	777211540	18990	18990	18990	18990	0
243	20250123	152600	777211540	18990	18990	18990	18990	0
244	20250123	152500	777211540	18990	18990	18990	18990	0
245	20250123	152400	777211540	18990	18990	18990	18990	0
246	20250123	152300	777211540	18990	18990	18990	18990	0
247	20250123	152200	777211540	18990	18990	18990	18990	0
248	20250123	152100	777211540	18990	18990	18990	18990	0
249	20250123	152000	777211540	18990	18990	18990	18990	0
250	20250123	151900	777211540	18990	18970	18990	18960	126
251	20250123	151800	774821310	18970	18970	18970	18960	31
252	20250123	151700	774233250	18960	18960	18960	18960	3
253	20250123	151600	774176370	18970	18960	18970	18960	47
254	20250123	151500	773285090	18960	18950	18960	18950	59
255	20250123	151400	772166650	18960	18960	18960	18960	21
256	20250123	151300	771768490	18960	18960	18960	18960	26
257	20250123	151200	771275530	18960	18960	18960	18960	32
258	20250123	151100	770668810	18960	18960	18960	18960	10
259	20250123	151000	770479210	18950	18950	18970	18950	22
260	20250123	150900	770062290	18950	18950	18950	18950	0
261	20250123	150800	770062290	18950	18950	18950	18950	0
262	20250123	150700	770062290	18950	18950	18950	18950	13
263	20250123	150600	769815940	18970	18970	18970	18970	387
264	20250123	150500	762474550	18980	18980	18980	18980	0
265	20250123	150400	762474550	18980	18960	18980	18960	712
266	20250123	150300	748969730	18980	18980	18980	18980	0
267	20250123	150200	748969730	18980	18980	18980	18980	2
268	20250123	150100	748931770	18980	18980	18980	18980	10
269	20250123	150000	748741970	18970	18970	18970	18970	2
270	20250123	145900	748704030	18970	18970	18970	18970	50
271	20250123	145800	747755530	18980	18980	18980	18980	1
272	20250123	145700	747736550	18980	18980	18980	18980	6
273	20250123	145600	747622670	18980	18980	18980	18980	228
274	20250123	145500	743295230	18980	18990	18990	18980	4
275	20250123	145400	743219300	18990	18990	18990	18990	1
276	20250123	145300	743200310	18970	18940	18990	18940	65
277	20250123	145200	741968650	18940	19000	19000	18940	1414
278	20250123	145100	715161460	19000	19000	19000	19000	1
279	20250123	145000	715142460	19000	19000	19000	19000	0
280	20250123	144900	715142460	19000	19000	19000	19000	22
281	20250123	144800	714724460	19000	18990	19000	18970	405
282	20250123	144700	707037580	19000	19000	19000	19000	2
283	20250123	144600	706999580	18990	18990	18990	18990	0
284	20250123	144500	706999580	18990	18990	18990	18990	0
285	20250123	144400	706999580	18990	18990	18990	18990	9
286	20250123	144300	706828670	19010	19000	19010	19000	11
287	20250123	144200	706619660	19000	19000	19000	19000	0
288	20250123	144100	706619660	19000	19000	19000	19000	42
289	20250123	144000	705821660	19000	19000	19000	19000	0
290	20250123	143900	705821660	19000	19000	19000	19000	2
291	20250123	143800	705783660	19000	19000	19000	19000	32
292	20250123	143700	705175660	19000	19000	19000	19000	0
293	20250123	143600	705175660	19000	19000	19000	19000	12
294	20250123	143500	704947660	18980	18980	18980	18980	0
295	20250123	143400	704947660	18980	18980	18980	18980	0
296	20250123	143300	704947660	18980	18990	18990	18980	214
297	20250123	143200	700885890	18990	18990	18990	18990	101
298	20250123	143100	698967900	18990	18990	18990	18990	27
299	20250123	143000	698455170	18990	19000	19000	18990	96
300	20250123	142900	696631840	19000	19000	19000	19000	10
301	20250123	142800	696441840	19010	19000	19010	19000	11
302	20250123	142700	696232830	19010	19010	19010	19010	0
303	20250123	142600	696232830	19010	19010	19010	19010	0
304	20250123	142500	696232830	19010	19010	19010	19010	0
305	20250123	142400	696232830	19010	19000	19010	19000	52
306	20250123	142300	695244810	19000	19000	19000	19000	0
307	20250123	142200	695244810	19000	19000	19000	19000	0
308	20250123	142100	695244810	19000	19000	19000	19000	0
309	20250123	142000	695244810	19000	18990	19000	18990	574
310	20250123	141900	684341310	18990	19000	19000	18990	65
311	20250123	141800	683106950	19000	19000	19000	19000	5
312	20250123	141700	683011950	19030	19030	19030	19030	0
313	20250123	141600	683011950	19030	19000	19030	19000	246
314	20250123	141500	678337920	19030	19030	19030	19030	0
315	20250123	141400	678337920	19030	19030	19030	19030	0
316	20250123	141300	678337920	19030	19030	19030	19030	2
317	20250123	141200	678299860	19000	19000	19000	19000	0
318	20250123	141100	678299860	19000	19010	19010	19000	100
319	20250123	141000	676399040	19030	19030	19030	19030	0
320	20250123	140900	676399040	19030	19030	19030	19030	1
321	20250123	140800	676380010	19010	19020	19020	18990	1049
322	20250123	140700	656446860	19040	19040	19040	19040	0
323	20250123	140600	656446860	19040	19020	19040	19020	288
324	20250123	140500	650965480	19020	19020	19020	19020	1
325	20250123	140400	650946460	19030	19030	19030	19030	0
326	20250123	140300	650946460	19030	19010	19030	19010	334
327	20250123	140200	644593230	18980	18980	18980	18980	13
328	20250123	140100	644346490	19010	19010	19010	19010	1
329	20250123	140000	644327480	19000	19000	19000	19000	51
330	20250123	135900	643358480	18980	18980	18980	18980	1
331	20250123	135800	643339500	18980	19000	19000	18980	150
332	20250123	135700	640491400	19010	19000	19010	19000	32
333	20250123	135600	639883380	19000	19000	19000	19000	50
334	20250123	135500	638933380	19000	18990	19000	18990	59
335	20250123	135400	637812430	19000	19000	19000	19000	2
336	20250123	135300	637774430	18990	19000	19000	18990	428
337	20250123	135200	629646380	19000	19000	19000	19000	0
338	20250123	135100	629646380	19000	19000	19000	19000	0
339	20250123	135000	629646380	19000	19000	19000	19000	1
340	20250123	134900	629627380	18990	18990	18990	18990	9
341	20250123	134800	629456470	19030	19030	19030	19030	0
342	20250123	134700	629456470	19030	18990	19030	18990	100
343	20250123	134600	627555470	18980	18980	18980	18980	41
344	20250123	134500	626777290	18970	18980	18980	18970	138
345	20250123	134400	624159250	18980	19010	19010	18980	163
346	20250123	134300	621062160	19020	19020	19020	19020	82
347	20250123	134200	619502520	19040	19040	19040	19040	1
348	20250123	134100	619483480	19040	19030	19040	19030	26
349	20250123	134000	618988450	19040	19040	19040	19040	0
350	20250123	133900	618988450	19040	19040	19040	19040	111
351	20250123	133800	616875010	19040	19030	19040	19030	67
352	20250123	133700	615599880	19020	19030	19030	19010	94
353	20250123	133600	613811770	19050	19050	19050	19050	0
354	20250123	133500	613811770	19050	19000	19050	19000	1180
355	20250123	133400	591360380	18990	18990	18990	18990	94
356	20250123	133300	589575320	18970	18970	18970	18970	65
357	20250123	133200	588342270	18980	18980	18980	18980	1
358	20250123	133100	588323290	18970	18980	18980	18970	49
359	20250123	133000	587393750	19000	19000	19000	19000	2
360	20250123	132900	587355750	19000	19000	19000	19000	0
361	20250123	132800	587355750	19000	18970	19000	18970	162
362	20250123	132700	584279130	18970	18970	18970	18970	5
363	20250123	132600	584184280	18970	18950	18970	18950	251
364	20250123	132500	579426810	18950	18950	18950	18950	210
365	20250123	132400	575447310	18950	18950	18950	18950	103
366	20250123	132300	573495460	19000	19000	19000	19000	32
367	20250123	132200	572887460	18950	19000	19000	18950	35
368	20250123	132100	572224060	18960	19000	19000	18960	965
369	20250123	132000	553906210	19010	19010	19020	19010	111
370	20250123	131900	551796090	19020	19020	19020	19020	1
371	20250123	131800	551777070	19020	19030	19030	19020	84
372	20250123	131700	550178850	19020	19050	19050	19020	34
373	20250123	131600	549532020	19060	18990	19060	18990	3309
374	20250123	131500	486629110	18990	19000	19000	18970	257
375	20250123	131400	481749870	19000	18990	19000	18990	132
376	20250123	131300	479242670	18980	18990	18990	18980	73
377	20250123	131200	477856430	19000	19000	19000	19000	6
378	20250123	131100	477742430	18980	18970	18980	18970	79
379	20250123	131000	476243380	18980	18980	18980	18980	73
380	20250123	130900	474857840	18980	18980	18980	18980	5
381	20250123	130800	474762940	18970	18990	18990	18970	57
382	20250123	130700	473681510	18990	18990	18990	18980	162
383	20250123	130600	470605810	18990	18990	18990	18990	5
384	20250123	130500	470510860	18990	18990	18990	18980	120
385	20250123	130400	468232070	19000	19020	19020	19000	185
386	20250123	130300	464715990	19020	19030	19030	19020	5
387	20250123	130200	464620870	19020	19030	19030	19010	66
388	20250123	130100	463365560	19030	19030	19030	19030	54
389	20250123	130000	462337940	19030	19030	19030	19020	7
390	20250123	125900	462204740	19000	19020	19040	19000	173
391	20250123	125800	458913770	19030	19040	19040	19030	63
392	20250123	125700	457714350	19040	19020	19040	19020	307
393	20250123	125600	451872820	19030	19030	19030	19020	46
394	20250123	125500	450997650	19030	19030	19030	18990	17
395	20250123	125400	450674410	19040	19040	19040	18990	163
396	20250123	125300	447575630	19050	19040	19050	19000	251
397	20250123	125200	442798320	19030	19030	19040	19030	295
398	20250123	125100	437184000	19040	19000	19040	18990	636
399	20250123	125000	425096030	19000	18950	19040	18950	928
400	20250123	124900	407479920	18950	18930	18960	18930	420
401	20250123	124800	399523110	18930	18910	18930	18910	326
402	20250123	124700	393355390	18910	18910	18910	18910	69
403	20250123	124600	392050600	18900	18920	18920	18900	263
404	20250123	124500	387079790	18920	18930	18930	18910	104
405	20250123	124400	385112530	18930	18910	18940	18910	147
406	20250123	124300	382332640	18910	18890	18950	18890	1547
407	20250123	124200	353080850	18880	18870	18880	18860	249
408	20250123	124100	348382530	18870	18830	18870	18830	204
409	20250123	124000	344537070	18870	18820	18870	18820	1631
410	20250123	123900	313804030	18820	18810	18820	18810	58
411	20250123	123800	312712500	18820	18800	18820	18800	793
412	20250123	123700	297799410	18800	18790	18800	18790	5
413	20250123	123600	297705420	18800	18800	18800	18800	417
414	20250123	123500	289865820	18800	18800	18800	18800	5
415	20250123	123400	289771820	18800	18800	18800	18800	57
416	20250123	123300	288700220	18800	18790	18800	18790	308
417	20250123	123200	282912850	18790	18780	18790	18780	85
418	20250123	123100	281316500	18780	18780	18780	18780	58
419	20250123	123000	280227260	18780	18780	18780	18780	54
420	20250123	122900	279213140	18780	18770	18780	18740	25
421	20250123	122800	278744020	18770	18770	18770	18770	45
422	20250123	122700	277899370	18770	18770	18770	18770	55
423	20250123	122600	276867020	18770	18780	18780	18770	6
424	20250123	122500	276754360	18770	18770	18780	18740	195
425	20250123	122400	273095350	18770	18770	18770	18770	159
426	20250123	122300	270110920	18770	18750	18770	18750	21
427	20250123	122200	269717070	18750	18740	18800	18740	1470
428	20250123	122100	242117290	18740	18720	18740	18720	363
429	20250123	122000	235320590	18720	18730	18730	18720	6
430	20250123	121900	235208250	18730	18740	18740	18700	1026
431	20250123	121800	216009640	18750	18750	18750	18750	63
432	20250123	121700	214828390	18750	18750	18750	18750	23
433	20250123	121600	214397140	18750	18750	18750	18750	0
434	20250123	121500	214397140	18750	18750	18750	18750	0
435	20250123	121400	214397140	18750	18750	18750	18750	2
436	20250123	121300	214359640	18750	18750	18750	18750	16
437	20250123	121200	214059640	18750	18750	18750	18750	0
438	20250123	121100	214059640	18750	18750	18750	18750	19
439	20250123	121000	213703390	18750	18750	18750	18750	9
440	20250123	120900	213534640	18740	18740	18740	18740	16
441	20250123	120800	213234800	18730	18730	18730	18730	0
442	20250123	120700	213234800	18730	18720	18730	18720	15
443	20250123	120600	212953890	18720	18720	18720	18720	0
444	20250123	120500	212953890	18720	18720	18720	18720	0
445	20250123	120400	212953890	18720	18720	18720	18720	0
446	20250123	120300	212953890	18720	18720	18720	18720	17
447	20250123	120200	212635650	18720	18720	18720	18720	16
448	20250123	120100	212336130	18720	18720	18720	18720	8
449	20250123	120000	212186370	18720	18720	18720	18720	0
450	20250123	115900	212186370	18720	18720	18720	18720	17
451	20250123	115800	211868130	18720	18720	18720	18720	0
452	20250123	115700	211868130	18720	18720	18720	18720	14
453	20250123	115600	211606050	18710	18710	18710	18710	11
454	20250123	115500	211400240	18720	18710	18720	18710	20
455	20250123	115400	211025850	18720	18720	18720	18720	14
456	20250123	115300	210763770	18720	18720	18720	18720	0
457	20250123	115200	210763770	18720	18720	18720	18720	0
458	20250123	115100	210763770	18720	18720	18720	18720	15
459	20250123	115000	210482970	18730	18730	18730	18730	0
460	20250123	114900	210482970	18730	18730	18730	18730	0
461	20250123	114800	210482970	18730	18730	18730	18730	21
462	20250123	114700	210089640	18730	18710	18730	18710	24
463	20250123	114600	209640280	18730	18730	18730	18730	0
464	20250123	114500	209640280	18730	18730	18730	18730	14
465	20250123	114400	209378060	18730	18710	18730	18710	118
466	20250123	114300	207169920	18710	18710	18710	18710	2
467	20250123	114200	207132500	18730	18730	18730	18730	16
468	20250123	114100	206832820	18730	18730	18730	18730	0
469	20250123	114000	206832820	18730	18730	18730	18730	2
470	20250123	113900	206795360	18740	18740	18740	18740	16
471	20250123	113800	206495520	18740	18740	18740	18740	10
472	20250123	113700	206308120	18740	18740	18740	18740	0
473	20250123	113600	206308120	18740	18740	18740	18740	15
474	20250123	113500	206027020	18730	18730	18730	18730	19
475	20250123	113400	205671150	18730	18730	18730	18730	0
476	20250123	113300	205671150	18730	18730	18730	18730	15
477	20250123	113200	205390200	18730	18730	18730	18730	1
478	20250123	113100	205371470	18730	18730	18730	18730	0
479	20250123	113000	205371470	18730	18730	18730	18730	37
480	20250123	112900	204678460	18730	18730	18730	18730	2
481	20250123	112800	204641000	18730	18730	18730	18730	30
482	20250123	112700	204079100	18710	18710	18710	18710	0
483	20250123	112600	204079100	18710	18710	18710	18710	0
484	20250123	112500	204079100	18710	18710	18710	18710	1
485	20250123	112400	204060390	18700	18700	18700	18700	0
486	20250123	112300	204060390	18700	18700	18700	18700	0
487	20250123	112200	204060390	18700	18700	18700	18700	0
488	20250123	112100	204060390	18700	18710	18710	18700	112
489	20250123	112000	201965980	18710	18710	18710	18710	0
490	20250123	111900	201965980	18710	18710	18710	18710	0
491	20250123	111800	201965980	18710	18710	18710	18710	14
492	20250123	111700	201704040	18720	18720	18720	18720	2
493	20250123	111600	201666600	18720	18720	18720	18720	0
494	20250123	111500	201666600	18720	18700	18720	18700	112
495	20250123	111400	199571960	18720	18720	18720	18720	0
496	20250123	111300	199571960	18720	18720	18720	18720	1
497	20250123	111200	199553240	18720	18720	18720	18720	42
498	20250123	111100	198767000	18730	18730	18730	18730	322
499	20250123	111000	192735940	18740	18740	18740	18740	0
500	20250123	110900	192735940	18740	18740	18740	18730	37
501	20250123	110800	192042760	18740	18730	18740	18730	180
502	20250123	110700	188671060	18730	18730	18730	18730	35
503	20250123	110600	188015510	18720	18720	18720	18720	48
504	20250123	110500	187116950	18720	18720	18720	18720	0
505	20250123	110400	187116950	18720	18720	18720	18720	0
506	20250123	110300	187116950	18720	18720	18720	18720	0
507	20250123	110200	187116950	18720	18720	18720	18720	1
508	20250123	110100	187098230	18710	18710	18710	18710	0
509	20250123	110000	187098230	18710	18710	18710	18710	0
510	20250123	105900	187098230	18710	18710	18710	18710	0
511	20250123	105800	187098230	18710	18710	18710	18710	1
512	20250123	105700	187079520	18690	18690	18690	18690	0
513	20250123	105600	187079520	18690	18700	18700	18690	30
514	20250123	105500	186518590	18700	18710	18710	18700	95
515	20250123	105400	184741250	18720	18720	18720	18720	28
516	20250123	105300	184217090	18730	18730	18730	18730	0
517	20250123	105200	184217090	18730	18730	18730	18730	0
518	20250123	105100	184217090	18730	18730	18730	18730	1
519	20250123	105000	184198360	18730	18730	18730	18730	2
520	20250123	104900	184160900	18720	18720	18720	18720	0
521	20250123	104800	184160900	18720	18720	18720	18720	0
522	20250123	104700	184160900	18720	18730	18730	18720	35
523	20250123	104600	183505690	18730	18730	18730	18730	0
524	20250123	104500	183505690	18730	18730	18730	18730	1
525	20250123	104400	183486960	18730	18730	18730	18730	42
526	20250123	104300	182700300	18740	18740	18740	18740	1
527	20250123	104200	182681560	18730	18730	18730	18730	0
528	20250123	104100	182681560	18730	18730	18730	18730	0
529	20250123	104000	182681560	18730	18730	18730	18730	1
530	20250123	103900	182662830	18730	18750	18750	18730	142
531	20250123	103800	180001130	18740	18740	18740	18740	151
532	20250123	103700	177171390	18760	18760	18760	18760	20
533	20250123	103600	176796190	18760	18760	18760	18760	2
534	20250123	103500	176758670	18760	18760	18760	18760	1
535	20250123	103400	176739910	18740	18740	18740	18740	28
536	20250123	103300	176215190	18770	18750	18770	18750	100
537	20250123	103200	174339000	18750	18750	18750	18750	40
538	20250123	103100	173589000	18750	18750	18750	18750	38
539	20250123	103000	172876500	18750	18760	18760	18750	48
540	20250123	102900	171976230	18760	18800	18800	18760	142
541	20250123	102800	169307630	18800	18730	18800	18730	1647
542	20250123	102700	138389620	18730	18730	18730	18730	2
543	20250123	102600	138352160	18720	18700	18720	18700	58
544	20250123	102500	137266750	18690	18690	18690	18690	0
545	20250123	102400	137266750	18690	18690	18690	18690	19
546	20250123	102300	136911640	18680	18680	18680	18680	0
547	20250123	102200	136911640	18680	18680	18680	18680	0
548	20250123	102100	136911640	18680	18690	18690	18680	60
549	20250123	102000	135790720	18680	18680	18680	18680	1
550	20250123	101900	135772040	18670	18670	18670	18670	20
551	20250123	101800	135398640	18700	18700	18700	18700	0
552	20250123	101700	135398640	18700	18700	18700	18700	0
553	20250123	101600	135398640	18700	18700	18700	18700	22
554	20250123	101500	134987240	18700	18700	18700	18700	0
555	20250123	101400	134987240	18700	18700	18700	18700	0
556	20250123	101300	134987240	18700	18690	18700	18690	43
557	20250123	101200	134183380	18690	18670	18690	18650	157
558	20250123	101100	131253710	18660	18660	18660	18660	0
559	20250123	101000	131253710	18660	18660	18660	18660	0
560	20250123	100900	131253710	18660	18660	18660	18660	26
561	20250123	100800	130768550	18660	18660	18660	18660	35
562	20250123	100700	130115450	18660	18660	18660	18660	0
563	20250123	100600	130115450	18660	18660	18660	18660	126
564	20250123	100500	127764290	18670	18740	18740	18670	407
565	20250123	100400	120165530	18750	18660	18750	18660	32
566	20250123	100300	119568100	18650	18660	18660	18640	125
567	20250123	100200	117236530	18670	18660	18670	18660	5
568	20250123	100100	117143190	18620	18620	18620	18620	40
569	20250123	100000	116398390	18600	18600	18600	18600	70
570	20250123	095900	115096390	18590	18590	18590	18590	0
571	20250123	095800	115096390	18590	18590	18590	18590	0
572	20250123	095700	115096390	18590	18590	18590	18590	22
573	20250123	095600	114687410	18590	18580	18590	18580	4
574	20250123	095500	114613060	18590	18590	18590	18590	2
575	20250123	095400	114575880	18580	18580	18580	18580	20
576	20250123	095300	114204280	18590	18580	18590	18580	79
577	20250123	095200	112736450	18570	18570	18570	18570	14
578	20250123	095100	112476470	18570	18570	18570	18570	146
579	20250123	095000	109765250	18570	18570	18570	18570	5
580	20250123	094900	109672400	18580	18560	18580	18560	4
581	20250123	094800	109598120	18560	18560	18560	18560	1
582	20250123	094700	109579560	18560	18560	18560	18560	277
583	20250123	094600	104438440	18580	18580	18580	18580	17
584	20250123	094500	104122580	18580	18580	18580	18580	12
585	20250123	094400	103899620	18580	18580	18580	18580	14
586	20250123	094300	103639500	18580	18580	18580	18580	2
587	20250123	094200	103602340	18570	18570	18570	18570	69
588	20250123	094100	102321010	18570	18570	18570	18570	4
589	20250123	094000	102246730	18560	18560	18560	18560	0
590	20250123	093900	102246730	18560	18560	18560	18560	2
591	20250123	093800	102209610	18560	18560	18560	18560	20
592	20250123	093700	101838410	18560	18560	18560	18560	12
593	20250123	093600	101615690	18550	18560	18560	18550	86
594	20250123	093500	100020320	18560	18560	18560	18560	32
595	20250123	093400	99426400	18570	18570	18570	18570	18
596	20250123	093300	99092140	18550	18550	18550	18550	261
597	20250123	093200	94250590	18540	18540	18540	18540	62
598	20250123	093100	93101110	18550	18550	18550	18550	0
599	20250123	093000	93101110	18550	18550	18550	18550	1
600	20250123	092900	93082560	18520	18560	18590	18520	910
601	20250123	092800	76214850	18570	18570	18570	18570	2
602	20250123	092700	76177710	18580	18590	18610	18570	520
603	20250123	092600	66515050	18610	18600	18610	18600	37
604	20250123	092500	65826580	18600	18600	18600	18600	26
605	20250123	092400	65342980	18610	18610	18610	18610	9
606	20250123	092300	65175490	18610	18590	18610	18590	23
607	20250123	092200	64747800	18600	18600	18600	18600	0
608	20250123	092100	64747800	18600	18600	18600	18600	2
609	20250123	092000	64710600	18600	18600	18600	18600	65
610	20250123	091900	63501600	18600	18640	18640	18600	246
611	20250123	091800	58924780	18630	18640	18640	18630	184
612	20250123	091700	55496850	18640	18640	18640	18640	0
613	20250123	091600	55496850	18640	18640	18640	18640	0
614	20250123	091500	55496850	18640	18640	18640	18640	1
615	20250123	091400	55478210	18610	18610	18610	18610	0
616	20250123	091300	55478210	18610	18610	18610	18610	20
617	20250123	091200	55106010	18600	18630	18630	18600	339
618	20250123	091100	48799910	18630	18620	18630	18610	160
619	20250123	091000	45822250	18620	18610	18620	18610	111
620	20250123	090900	43756470	18610	18610	18610	18610	11
621	20250123	090800	43551760	18610	18610	18610	18610	10
622	20250123	090700	43365660	18610	18610	18610	18610	64
623	20250123	090600	42174620	18620	18600	18620	18600	187
624	20250123	090500	38695620	18610	18610	18610	18600	311
625	20250123	090400	32910910	18620	18630	18630	18600	293
626	20250123	090300	27460060	18640	18620	18640	18600	328
627	20250123	090200	21356020	18620	18640	18640	18610	617
628	20250123	090100	9864370	18680	18710	18710	18680	331
629	20250123	090000	3678920	18770	18770	18770	18770	196