KissMeData/181710/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	203300	393686820	18880	18880	18880	18880	344
3	20250117	203200	393686820	18880	18880	18880	18880	0
4	20250117	203100	393686820	18880	18880	18880	18880	0
5	20250117	203000	393686820	18880	18880	18880	18880	0
6	20250117	202900	393686820	18880	18880	18880	18880	0
7	20250117	202800	393686820	18880	18880	18880	18880	0
8	20250117	202700	393686820	18880	18880	18880	18880	0
9	20250117	202600	393686820	18880	18880	18880	18880	0
10	20250117	202500	393686820	18880	18880	18880	18880	0
11	20250117	202400	393686820	18880	18880	18880	18880	0
12	20250117	202300	393686820	18880	18880	18880	18880	0
13	20250117	202200	393686820	18880	18880	18880	18880	0
14	20250117	202100	393686820	18880	18880	18880	18880	0
15	20250117	202000	393686820	18880	18880	18880	18880	0
16	20250117	201900	393686820	18880	18880	18880	18880	0
17	20250117	201800	393686820	18880	18880	18880	18880	0
18	20250117	201700	393686820	18880	18880	18880	18880	0
19	20250117	201600	393686820	18880	18880	18880	18880	0
20	20250117	201500	393686820	18880	18880	18880	18880	0
21	20250117	201400	393686820	18880	18880	18880	18880	0
22	20250117	201300	393686820	18880	18880	18880	18880	0
23	20250117	201200	393686820	18880	18880	18880	18880	0
24	20250117	201100	393686820	18880	18880	18880	18880	0
25	20250117	201000	393686820	18880	18880	18880	18880	0
26	20250117	200900	393686820	18880	18880	18880	18880	0
27	20250117	200800	393686820	18880	18880	18880	18880	0
28	20250117	200700	393686820	18880	18880	18880	18880	0
29	20250117	200600	393686820	18880	18880	18880	18880	0
30	20250117	200500	393686820	18880	18880	18880	18880	0
31	20250117	200400	393686820	18880	18880	18880	18880	0
32	20250117	200300	393686820	18880	18880	18880	18880	344
33	20250117	200200	393686820	18880	18880	18880	18880	0
34	20250117	200100	393686820	18880	18880	18880	18880	0
35	20250117	200000	393686820	18880	18880	18880	18880	0
36	20250117	195900	393686820	18880	18880	18880	18880	0
37	20250117	195800	393686820	18880	18880	18880	18880	0
38	20250117	195700	393686820	18880	18880	18880	18880	0
39	20250117	195600	393686820	18880	18880	18880	18880	0
40	20250117	195500	393686820	18880	18880	18880	18880	0
41	20250117	195400	393686820	18880	18880	18880	18880	0
42	20250117	195300	393686820	18880	18880	18880	18880	0
43	20250117	195200	393686820	18880	18880	18880	18880	0
44	20250117	195100	393686820	18880	18880	18880	18880	0
45	20250117	195000	393686820	18880	18880	18880	18880	0
46	20250117	194900	393686820	18880	18880	18880	18880	0
47	20250117	194800	393686820	18880	18880	18880	18880	0
48	20250117	194700	393686820	18880	18880	18880	18880	0
49	20250117	194600	393686820	18880	18880	18880	18880	0
50	20250117	194500	393686820	18880	18880	18880	18880	0
51	20250117	194400	393686820	18880	18880	18880	18880	0
52	20250117	194300	393686820	18880	18880	18880	18880	0
53	20250117	194200	393686820	18880	18880	18880	18880	0
54	20250117	194100	393686820	18880	18880	18880	18880	0
55	20250117	194000	393686820	18880	18880	18880	18880	0
56	20250117	193900	393686820	18880	18880	18880	18880	0
57	20250117	193800	393686820	18880	18880	18880	18880	0
58	20250117	193700	393686820	18880	18880	18880	18880	0
59	20250117	193600	393686820	18880	18880	18880	18880	0
60	20250117	193500	393686820	18880	18880	18880	18880	0
61	20250117	193400	393686820	18880	18880	18880	18880	0
62	20250117	193300	393686820	18880	18880	18880	18880	344
63	20250117	193200	393686820	18880	18880	18880	18880	0
64	20250117	193100	393686820	18880	18880	18880	18880	0
65	20250117	193000	393686820	18880	18880	18880	18880	0
66	20250117	192900	393686820	18880	18880	18880	18880	0
67	20250117	192800	393686820	18880	18880	18880	18880	0
68	20250117	192700	393686820	18880	18880	18880	18880	0
69	20250117	192600	393686820	18880	18880	18880	18880	0
70	20250117	192500	393686820	18880	18880	18880	18880	0
71	20250117	192400	393686820	18880	18880	18880	18880	0
72	20250117	192300	393686820	18880	18880	18880	18880	0
73	20250117	192200	393686820	18880	18880	18880	18880	0
74	20250117	192100	393686820	18880	18880	18880	18880	0
75	20250117	192000	393686820	18880	18880	18880	18880	0
76	20250117	191900	393686820	18880	18880	18880	18880	0
77	20250117	191800	393686820	18880	18880	18880	18880	0
78	20250117	191700	393686820	18880	18880	18880	18880	0
79	20250117	191600	393686820	18880	18880	18880	18880	0
80	20250117	191500	393686820	18880	18880	18880	18880	0
81	20250117	191400	393686820	18880	18880	18880	18880	0
82	20250117	191300	393686820	18880	18880	18880	18880	0
83	20250117	191200	393686820	18880	18880	18880	18880	0
84	20250117	191100	393686820	18880	18880	18880	18880	0
85	20250117	191000	393686820	18880	18880	18880	18880	0
86	20250117	190900	393686820	18880	18880	18880	18880	0
87	20250117	190800	393686820	18880	18880	18880	18880	0
88	20250117	190700	393686820	18880	18880	18880	18880	0
89	20250117	190600	393686820	18880	18880	18880	18880	0
90	20250117	190500	393686820	18880	18880	18880	18880	0
91	20250117	190400	393686820	18880	18880	18880	18880	0
92	20250117	190300	393686820	18880	18880	18880	18880	344
93	20250117	190200	393686820	18880	18880	18880	18880	0
94	20250117	190100	393686820	18880	18880	18880	18880	0
95	20250117	190000	393686820	18880	18880	18880	18880	0
96	20250117	185900	393686820	18880	18880	18880	18880	0
97	20250117	185800	393686820	18880	18880	18880	18880	0
98	20250117	185700	393686820	18880	18880	18880	18880	0
99	20250117	185600	393686820	18880	18880	18880	18880	0
100	20250117	185500	393686820	18880	18880	18880	18880	0
101	20250117	185400	393686820	18880	18880	18880	18880	0
102	20250117	185300	393686820	18880	18880	18880	18880	0
103	20250117	185200	393686820	18880	18880	18880	18880	0
104	20250117	185100	393686820	18880	18880	18880	18880	0
105	20250117	185000	393686820	18880	18880	18880	18880	0
106	20250117	184900	393686820	18880	18880	18880	18880	0
107	20250117	184800	393686820	18880	18880	18880	18880	0
108	20250117	184700	393686820	18880	18880	18880	18880	0
109	20250117	184600	393686820	18880	18880	18880	18880	0
110	20250117	184500	393686820	18880	18880	18880	18880	0
111	20250117	184400	393686820	18880	18880	18880	18880	0
112	20250117	184300	393686820	18880	18880	18880	18880	0
113	20250117	184200	393686820	18880	18880	18880	18880	0
114	20250117	184100	393686820	18880	18880	18880	18880	0
115	20250117	184000	393686820	18880	18880	18880	18880	0
116	20250117	183900	393686820	18880	18880	18880	18880	0
117	20250117	183800	393686820	18880	18880	18880	18880	0
118	20250117	183700	393686820	18880	18880	18880	18880	0
119	20250117	183600	393686820	18880	18880	18880	18880	0
120	20250117	183500	393686820	18880	18880	18880	18880	0
121	20250117	183400	393686820	18880	18880	18880	18880	0
122	20250117	183300	393686820	18880	18880	18880	18880	344
123	20250117	183200	393686820	18880	18880	18880	18880	0
124	20250117	183100	393686820	18880	18880	18880	18880	0
125	20250117	183000	393686820	18880	18880	18880	18880	0
126	20250117	182900	393686820	18880	18880	18880	18880	0
127	20250117	182800	393686820	18880	18880	18880	18880	0
128	20250117	182700	393686820	18880	18880	18880	18880	0
129	20250117	182600	393686820	18880	18880	18880	18880	0
130	20250117	182500	393686820	18880	18880	18880	18880	0
131	20250117	182400	393686820	18880	18880	18880	18880	0
132	20250117	182300	393686820	18880	18880	18880	18880	0
133	20250117	182200	393686820	18880	18880	18880	18880	0
134	20250117	182100	393686820	18880	18880	18880	18880	0
135	20250117	182000	393686820	18880	18880	18880	18880	0
136	20250117	181900	393686820	18880	18880	18880	18880	0
137	20250117	181800	393686820	18880	18880	18880	18880	0
138	20250117	181700	393686820	18880	18880	18880	18880	0
139	20250117	181600	393686820	18880	18880	18880	18880	0
140	20250117	181500	393686820	18880	18880	18880	18880	0
141	20250117	181400	393686820	18880	18880	18880	18880	0
142	20250117	181300	393686820	18880	18880	18880	18880	0
143	20250117	181200	393686820	18880	18880	18880	18880	0
144	20250117	181100	393686820	18880	18880	18880	18880	0
145	20250117	181000	393686820	18880	18880	18880	18880	0
146	20250117	180900	393686820	18880	18880	18880	18880	0
147	20250117	180800	393686820	18880	18880	18880	18880	0
148	20250117	180700	393686820	18880	18880	18880	18880	0
149	20250117	180600	393686820	18880	18880	18880	18880	0
150	20250117	180500	393686820	18880	18880	18880	18880	0
151	20250117	180400	393686820	18880	18880	18880	18880	0
152	20250117	180300	393686820	18880	18880	18880	18880	344
153	20250117	180200	393686820	18880	18880	18880	18880	0
154	20250117	180100	393686820	18880	18880	18880	18880	0
155	20250117	180000	393686820	18880	18880	18880	18880	0
156	20250117	175900	393686820	18880	18880	18880	18880	0
157	20250117	175800	393686820	18880	18880	18880	18880	0
158	20250117	175700	393686820	18880	18880	18880	18880	0
159	20250117	175600	393686820	18880	18880	18880	18880	0
160	20250117	175500	393686820	18880	18880	18880	18880	0
161	20250117	175400	393686820	18880	18880	18880	18880	0
162	20250117	175300	393686820	18880	18880	18880	18880	0
163	20250117	175200	393686820	18880	18880	18880	18880	0
164	20250117	175100	393686820	18880	18880	18880	18880	0
165	20250117	175000	393686820	18880	18880	18880	18880	0
166	20250117	174900	393686820	18880	18880	18880	18880	0
167	20250117	174800	393686820	18880	18880	18880	18880	0
168	20250117	174700	393686820	18880	18880	18880	18880	0
169	20250117	174600	393686820	18880	18880	18880	18880	0
170	20250117	174500	393686820	18880	18880	18880	18880	0
171	20250117	174400	393686820	18880	18880	18880	18880	0
172	20250117	174300	393686820	18880	18880	18880	18880	0
173	20250117	174200	393686820	18880	18880	18880	18880	0
174	20250117	174100	393686820	18880	18880	18880	18880	0
175	20250117	174000	393686820	18880	18880	18880	18880	0
176	20250117	173900	393686820	18880	18880	18880	18880	0
177	20250117	173800	393686820	18880	18880	18880	18880	0
178	20250117	173700	393686820	18880	18880	18880	18880	0
179	20250117	173600	393686820	18880	18880	18880	18880	0
180	20250117	173500	393686820	18880	18880	18880	18880	0
181	20250117	173400	393686820	18880	18880	18880	18880	0
182	20250117	173300	393686820	18880	18880	18880	18880	344
183	20250117	173200	393686820	18880	18880	18880	18880	0
184	20250117	173100	393686820	18880	18880	18880	18880	0
185	20250117	173000	393686820	18880	18880	18880	18880	0
186	20250117	172900	393686820	18880	18880	18880	18880	0
187	20250117	172800	393686820	18880	18880	18880	18880	0
188	20250117	172700	393686820	18880	18880	18880	18880	0
189	20250117	172600	393686820	18880	18880	18880	18880	0
190	20250117	172500	393686820	18880	18880	18880	18880	0
191	20250117	172400	393686820	18880	18880	18880	18880	0
192	20250117	172300	393686820	18880	18880	18880	18880	0
193	20250117	172200	393686820	18880	18880	18880	18880	0
194	20250117	172100	393686820	18880	18880	18880	18880	0
195	20250117	172000	393686820	18880	18880	18880	18880	0
196	20250117	171900	393686820	18880	18880	18880	18880	0
197	20250117	171800	393686820	18880	18880	18880	18880	0
198	20250117	171700	393686820	18880	18880	18880	18880	0
199	20250117	171600	393686820	18880	18880	18880	18880	0
200	20250117	171500	393686820	18880	18880	18880	18880	0
201	20250117	171400	393686820	18880	18880	18880	18880	0
202	20250117	171300	393686820	18880	18880	18880	18880	0
203	20250117	171200	393686820	18880	18880	18880	18880	0
204	20250117	171100	393686820	18880	18880	18880	18880	0
205	20250117	171000	393686820	18880	18880	18880	18880	0
206	20250117	170900	393686820	18880	18880	18880	18880	0
207	20250117	170800	393686820	18880	18880	18880	18880	0
208	20250117	170700	393686820	18880	18880	18880	18880	0
209	20250117	170600	393686820	18880	18880	18880	18880	0
210	20250117	170500	393686820	18880	18880	18880	18880	0
211	20250117	170400	393686820	18880	18880	18880	18880	0
212	20250117	170300	393686820	18880	18880	18880	18880	344
213	20250117	170200	393686820	18880	18880	18880	18880	0
214	20250117	170100	393686820	18880	18880	18880	18880	0
215	20250117	170000	393686820	18880	18880	18880	18880	0
216	20250117	165900	393686820	18880	18880	18880	18880	0
217	20250117	165800	393686820	18880	18880	18880	18880	0
218	20250117	165700	393686820	18880	18880	18880	18880	0
219	20250117	165600	393686820	18880	18880	18880	18880	0
220	20250117	165500	393686820	18880	18880	18880	18880	0
221	20250117	165400	393686820	18880	18880	18880	18880	0
222	20250117	165300	393686820	18880	18880	18880	18880	0
223	20250117	165200	393686820	18880	18880	18880	18880	0
224	20250117	165100	393686820	18880	18880	18880	18880	0
225	20250117	165000	393686820	18880	18880	18880	18880	0
226	20250117	164900	393686820	18880	18880	18880	18880	0
227	20250117	164800	393686820	18880	18880	18880	18880	0
228	20250117	164700	393686820	18880	18880	18880	18880	0
229	20250117	164600	393686820	18880	18880	18880	18880	0
230	20250117	164500	393686820	18880	18880	18880	18880	0
231	20250117	164400	393686820	18880	18880	18880	18880	0
232	20250117	164300	393686820	18880	18880	18880	18880	0
233	20250117	164200	393686820	18880	18880	18880	18880	0
234	20250117	164100	393686820	18880	18880	18880	18880	0
235	20250117	164000	393686820	18880	18880	18880	18880	0
236	20250117	163900	393686820	18880	18880	18880	18880	0
237	20250117	163800	393686820	18880	18880	18880	18880	0
238	20250117	163700	393686820	18880	18880	18880	18880	0
239	20250117	163600	393686820	18880	18880	18880	18880	0
240	20250117	163500	393686820	18880	18880	18880	18880	0
241	20250117	163400	393686820	18880	18880	18880	18880	0
242	20250117	163300	393686820	18880	18880	18880	18880	344
243	20250117	163200	393686820	18880	18880	18880	18880	0
244	20250117	163100	393686820	18880	18880	18880	18880	0
245	20250117	163000	393686820	18880	18880	18880	18880	0
246	20250117	162900	393686820	18880	18880	18880	18880	0
247	20250117	162800	393686820	18880	18880	18880	18880	0
248	20250117	162700	393686820	18880	18880	18880	18880	0
249	20250117	162600	393686820	18880	18880	18880	18880	0
250	20250117	162500	393686820	18880	18880	18880	18880	0
251	20250117	162400	393686820	18880	18880	18880	18880	0
252	20250117	162300	393686820	18880	18880	18880	18880	0
253	20250117	162200	393686820	18880	18880	18880	18880	0
254	20250117	162100	393686820	18880	18880	18880	18880	0
255	20250117	162000	393686820	18880	18880	18880	18880	0
256	20250117	161900	393686820	18880	18880	18880	18880	0
257	20250117	161800	393686820	18880	18880	18880	18880	0
258	20250117	161700	393686820	18880	18880	18880	18880	0
259	20250117	161600	393686820	18880	18880	18880	18880	0
260	20250117	161500	393686820	18880	18880	18880	18880	0
261	20250117	161400	393686820	18880	18880	18880	18880	0
262	20250117	161300	393686820	18880	18880	18880	18880	0
263	20250117	161200	393686820	18880	18880	18880	18880	0
264	20250117	161100	393686820	18880	18880	18880	18880	0
265	20250117	161000	393686820	18880	18880	18880	18880	0
266	20250117	160900	393686820	18880	18880	18880	18880	0
267	20250117	160800	393686820	18880	18880	18880	18880	0
268	20250117	160700	393686820	18880	18880	18880	18880	0
269	20250117	160600	393686820	18880	18880	18880	18880	0
270	20250117	160500	393686820	18880	18880	18880	18880	0
271	20250117	160400	393686820	18880	18880	18880	18880	0
272	20250117	160300	393686820	18880	18880	18880	18880	344
273	20250117	160200	393686820	18880	18880	18880	18880	0
274	20250117	160100	393686820	18880	18880	18880	18880	0
275	20250117	160000	393686820	18880	18880	18880	18880	0
276	20250117	155900	393686820	18880	18880	18880	18880	0
277	20250117	155800	393686820	18880	18880	18880	18880	0
278	20250117	155700	393686820	18880	18880	18880	18880	0
279	20250117	155600	393686820	18880	18880	18880	18880	0
280	20250117	155500	393686820	18880	18880	18880	18880	0
281	20250117	155400	393686820	18880	18880	18880	18880	0
282	20250117	155300	393686820	18880	18880	18880	18880	0
283	20250117	155200	393686820	18880	18880	18880	18880	0
284	20250117	155100	393686820	18880	18880	18880	18880	0
285	20250117	155000	393686820	18880	18880	18880	18880	0
286	20250117	154900	393686820	18880	18880	18880	18880	0
287	20250117	154800	393686820	18880	18880	18880	18880	0
288	20250117	154700	393686820	18880	18880	18880	18880	0
289	20250117	154600	393686820	18880	18880	18880	18880	0
290	20250117	154500	393686820	18880	18880	18880	18880	0
291	20250117	154400	393686820	18880	18880	18880	18880	0
292	20250117	154300	393686820	18880	18880	18880	18880	0
293	20250117	154200	393686820	18880	18880	18880	18880	0
294	20250117	154100	393686820	18880	18880	18880	18880	0
295	20250117	154000	393686820	18880	18880	18880	18880	0
296	20250117	153900	393686820	18880	18880	18880	18880	0
297	20250117	153800	393686820	18880	18880	18880	18880	0
298	20250117	153700	393686820	18880	18880	18880	18880	0
299	20250117	153600	393686820	18880	18880	18880	18880	0
300	20250117	153500	393686820	18880	18880	18880	18880	0
301	20250117	153400	393686820	18880	18880	18880	18880	0
302	20250117	153300	393686820	18880	18880	18880	18880	344
303	20250117	153200	393686820	18880	18880	18880	18880	0
304	20250117	153100	393686820	18880	18880	18880	18880	0
305	20250117	153000	393686820	18880	18880	18880	18880	344
306	20250117	152900	387192100	18730	18730	18730	18730	0
307	20250117	152800	387192100	18730	18730	18730	18730	0
308	20250117	152700	387192100	18730	18730	18730	18730	0
309	20250117	152600	387192100	18730	18730	18730	18730	0
310	20250117	152500	387192100	18730	18730	18730	18730	0
311	20250117	152400	387192100	18730	18730	18730	18730	0
312	20250117	152300	387192100	18730	18730	18730	18730	0
313	20250117	152200	387192100	18730	18730	18730	18730	0
314	20250117	152100	387192100	18730	18730	18730	18730	0
315	20250117	152000	387192100	18730	18730	18730	18730	0
316	20250117	151900	387192100	18730	18720	18730	18720	53
317	20250117	151800	386199930	18720	18710	18720	18710	71
318	20250117	151700	384871500	18710	18730	18730	18710	48
319	20250117	151600	383973030	18730	18730	18730	18720	102
320	20250117	151500	382063090	18730	18730	18730	18730	0
321	20250117	151400	382063090	18730	18730	18730	18730	186
322	20250117	151300	378579310	18730	18730	18730	18730	1
323	20250117	151200	378560580	18730	18730	18730	18730	19
324	20250117	151100	378204710	18740	18740	18740	18740	0
325	20250117	151000	378204710	18740	18740	18740	18740	1
326	20250117	150900	378185970	18730	18730	18730	18730	0
327	20250117	150800	378185970	18730	18730	18730	18730	18
328	20250117	150700	377848830	18730	18740	18740	18730	100
329	20250117	150600	375975300	18740	18740	18740	18740	0
330	20250117	150500	375975300	18740	18740	18740	18740	0
331	20250117	150400	375975300	18740	18740	18740	18740	34
332	20250117	150300	375338140	18760	18760	18760	18760	0
333	20250117	150200	375338140	18760	18760	18760	18760	0
334	20250117	150100	375338140	18760	18760	18760	18760	16
335	20250117	150000	375037980	18760	18760	18760	18730	221
336	20250117	145900	370893500	18760	18760	18760	18760	8
337	20250117	145800	370743420	18750	18750	18750	18750	4
338	20250117	145700	370668420	18750	18750	18750	18750	0
339	20250117	145600	370668420	18750	18770	18770	18750	88
340	20250117	145500	369018250	18760	18760	18760	18760	3
341	20250117	145400	368961970	18770	18770	18770	18770	8
342	20250117	145300	368811810	18770	18770	18770	18770	0
343	20250117	145200	368811810	18770	18770	18770	18770	0
344	20250117	145100	368811810	18770	18770	18770	18750	37
345	20250117	145000	368117640	18770	18770	18770	18770	31
346	20250117	144900	367535770	18780	18780	18780	18780	8
347	20250117	144800	367385530	18770	18770	18770	18770	234
348	20250117	144700	362993350	18780	18780	18780	18780	76
349	20250117	144600	361566070	18780	18780	18780	18780	0
350	20250117	144500	361566070	18780	18780	18780	18770	16
351	20250117	144400	361265620	18770	18770	18770	18770	100
352	20250117	144300	359388620	18780	18780	18780	18780	8
353	20250117	144200	359238380	18770	18770	18770	18770	3
354	20250117	144100	359182070	18780	18780	18780	18780	8
355	20250117	144000	359031830	18780	18780	18780	18780	0
356	20250117	143900	359031830	18780	18770	18780	18770	12
357	20250117	143800	358806510	18770	18770	18770	18770	376
358	20250117	143700	351748990	18780	18780	18780	18780	8
359	20250117	143600	351598750	18770	18770	18770	18770	8
360	20250117	143500	351448590	18780	18780	18780	18780	8
361	20250117	143400	351298350	18780	18780	18780	18780	0
362	20250117	143300	351298350	18780	18790	18790	18780	204
363	20250117	143200	347467150	18780	18780	18780	18770	82
364	20250117	143100	345927220	18780	18780	18780	18780	0
365	20250117	143000	345927220	18780	18780	18780	18780	8
366	20250117	142900	345776980	18780	18790	18790	18780	130
367	20250117	142800	343334380	18800	18800	18800	18790	140
368	20250117	142700	340703480	18810	18810	18810	18810	12
369	20250117	142600	340477760	18810	18800	18810	18800	12
370	20250117	142500	340252080	18810	18810	18810	18810	0
371	20250117	142400	340252080	18810	18810	18810	18810	8
372	20250117	142300	340101600	18800	18800	18800	18800	3
373	20250117	142200	340045200	18810	18800	18810	18800	68
374	20250117	142100	338766720	18800	18800	18800	18800	0
375	20250117	142000	338766720	18800	18810	18810	18800	95
376	20250117	141900	336980620	18820	18820	18820	18820	108
377	20250117	141800	334948060	18830	18830	18830	18830	8
378	20250117	141700	334797420	18820	18820	18820	18820	4
379	20250117	141600	334722140	18820	18830	18830	18820	98
380	20250117	141500	332877700	18830	18830	18830	18830	0
381	20250117	141400	332877700	18830	18830	18830	18830	8
382	20250117	141300	332727060	18820	18820	18830	18820	117
383	20250117	141200	330525080	18820	18820	18820	18820	5
384	20250117	141100	330430980	18820	18820	18820	18820	1
385	20250117	141000	330412160	18820	18820	18820	18820	1
386	20250117	140900	330393340	18830	18830	18830	18830	8
387	20250117	140800	330242700	18820	18820	18820	18820	1
388	20250117	140700	330223880	18820	18840	18840	18800	411
389	20250117	140600	322488440	18850	18850	18850	18850	0
390	20250117	140500	322488440	18850	18850	18850	18850	8
391	20250117	140400	322337640	18840	18840	18840	18840	3
392	20250117	140300	322281120	18850	18850	18850	18850	21
393	20250117	140200	321885270	18850	18850	18850	18850	0
394	20250117	140100	321885270	18850	18840	18850	18840	11
395	20250117	140000	321677950	18850	18850	18850	18850	1
396	20250117	135900	321659100	18850	18840	18850	18840	11
397	20250117	135800	321451780	18850	18850	18850	18850	0
398	20250117	135700	321451780	18850	18850	18850	18850	8
399	20250117	135600	321300980	18850	18850	18850	18850	0
400	20250117	135500	321300980	18850	18830	18850	18830	9
401	20250117	135400	321131490	18820	18820	18820	18820	4
402	20250117	135300	321056210	18830	18830	18830	18830	8
403	20250117	135200	320905570	18830	18830	18830	18830	1
404	20250117	135100	320886740	18840	18840	18840	18840	8
405	20250117	135000	320736020	18830	18840	18840	18830	87
406	20250117	134900	319097750	18840	18840	18840	18840	0
407	20250117	134800	319097750	18840	18840	18840	18840	3
408	20250117	134700	319041230	18850	18850	18850	18850	1
409	20250117	134600	319022380	18850	18840	18850	18840	9
410	20250117	134500	318852810	18830	18860	18860	18830	109
411	20250117	134400	316798550	18880	18880	18880	18880	8
412	20250117	134300	316647510	18870	18870	18870	18870	10
413	20250117	134200	316458810	18870	18860	18870	18860	11
414	20250117	134100	316251270	18870	18870	18870	18870	0
415	20250117	134000	316251270	18870	18870	18870	18870	8
416	20250117	133900	316100310	18860	18870	18870	18860	109
417	20250117	133800	314044430	18880	18880	18880	18880	8
418	20250117	133700	313893390	18880	18880	18880	18880	0
419	20250117	133600	313893390	18880	18880	18880	18880	8
420	20250117	133500	313742350	18890	18890	18890	18890	0
421	20250117	133400	313742350	18890	18890	18890	18890	8
422	20250117	133300	313591230	18870	18870	18870	18870	0
423	20250117	133200	313591230	18870	18900	18900	18870	236
424	20250117	133100	309135430	18900	18890	18900	18890	2
425	20250117	133000	309097640	18890	18890	18890	18890	8
426	20250117	132900	308946520	18890	18890	18890	18890	7
427	20250117	132800	308814290	18900	18890	18900	18890	2
428	20250117	132700	308776500	18890	18880	18890	18880	42
429	20250117	132600	307983460	18880	18880	18880	18880	3
430	20250117	132500	307926820	18900	18900	18900	18900	8
431	20250117	132400	307775620	18900	18900	18900	18900	0
432	20250117	132300	307775620	18900	18900	18900	18900	16
433	20250117	132200	307473220	18890	18900	18900	18890	26
434	20250117	132100	306982070	18900	18900	18900	18900	8
435	20250117	132000	306830870	18900	18900	18900	18900	0
436	20250117	131900	306830870	18900	18900	18900	18900	8
437	20250117	131800	306679670	18900	18900	18900	18900	0
438	20250117	131700	306679670	18900	18900	18900	18900	8
439	20250117	131600	306528470	18900	18890	18900	18890	2
440	20250117	131500	306490680	18890	18890	18890	18890	8
441	20250117	131400	306339560	18900	18900	18900	18900	0
442	20250117	131300	306339560	18900	18900	18900	18890	17
443	20250117	131200	306018340	18890	18890	18890	18890	0
444	20250117	131100	306018340	18890	18890	18890	18890	1
445	20250117	131000	305999450	18870	18860	18870	18860	304
446	20250117	130900	300265560	18860	18860	18860	18860	8
447	20250117	130800	300114680	18860	18860	18860	18860	0
448	20250117	130700	300114680	18860	18860	18860	18860	0
449	20250117	130600	300114680	18860	18860	18860	18860	8
450	20250117	130500	299963800	18860	18900	18900	18840	30
451	20250117	130400	299397130	18920	18920	18920	18920	8
452	20250117	130300	299245770	18920	18920	18920	18920	0
453	20250117	130200	299245770	18920	18840	18920	18840	1585
454	20250117	130100	269344460	18840	18840	18840	18840	32
455	20250117	130000	268741580	18840	18840	18840	18840	8
456	20250117	125900	268590860	18840	18840	18840	18840	0
457	20250117	125800	268590860	18840	18840	18840	18840	30
458	20250117	125700	268025660	18840	18840	18840	18840	0
459	20250117	125600	268025660	18840	18840	18840	18840	9
460	20250117	125500	267856100	18850	18850	18850	18850	22
461	20250117	125400	267441400	18850	18850	18850	18850	6
462	20250117	125300	267328300	18850	18850	18850	18850	12
463	20250117	125200	267102100	18850	18830	18850	18830	217
464	20250117	125100	263015850	18830	18830	18830	18830	0
465	20250117	125000	263015850	18830	18830	18830	18830	9
466	20250117	124900	262846380	18830	18830	18830	18830	0
467	20250117	124800	262846380	18830	18830	18830	18830	9
468	20250117	124700	262676910	18830	18830	18830	18830	5
469	20250117	124600	262582760	18830	18830	18830	18830	0
470	20250117	124500	262582760	18830	18830	18830	18830	9
471	20250117	124400	262413290	18820	18820	18820	18820	0
472	20250117	124300	262413290	18820	18820	18820	18820	3
473	20250117	124200	262356830	18820	18820	18820	18820	0
474	20250117	124100	262356830	18820	18820	18820	18820	9
475	20250117	124000	262187450	18820	18820	18820	18820	0
476	20250117	123900	262187450	18820	18820	18820	18820	9
477	20250117	123800	262018070	18810	18810	18810	18810	80
478	20250117	123700	260513270	18820	18820	18820	18820	9
479	20250117	123600	260343890	18820	18820	18820	18820	0
480	20250117	123500	260343890	18820	18820	18820	18820	9
481	20250117	123400	260174510	18810	18810	18810	18810	80
482	20250117	123300	258669710	18830	18830	18830	18830	10
483	20250117	123200	258481410	18830	18830	18830	18830	0
484	20250117	123100	258481410	18830	18830	18830	18830	9
485	20250117	123000	258311940	18810	18810	18810	18810	19
486	20250117	122900	257954550	18810	18810	18810	18810	10
487	20250117	122800	257766450	18800	18800	18800	18800	120
488	20250117	122700	255510450	18820	18820	18820	18820	13
489	20250117	122600	255265790	18820	18820	18820	18820	0
490	20250117	122500	255265790	18820	18820	18820	18820	0
491	20250117	122400	255265790	18820	18820	18820	18820	9
492	20250117	122300	255096410	18820	18820	18820	18820	14
493	20250117	122200	254832930	18820	18820	18820	18820	12
494	20250117	122100	254607090	18820	18820	18820	18820	6
495	20250117	122000	254494170	18820	18820	18820	18820	9
496	20250117	121900	254324790	18830	18830	18830	18830	0
497	20250117	121800	254324790	18830	18830	18830	18830	9
498	20250117	121700	254155320	18830	18830	18830	18830	257
499	20250117	121600	249316010	18830	18830	18840	18830	114
500	20250117	121500	247169300	18840	18840	18840	18840	0
501	20250117	121400	247169300	18840	18840	18840	18840	9
502	20250117	121300	246999740	18840	18840	18840	18840	0
503	20250117	121200	246999740	18840	18850	18850	18840	233
504	20250117	121100	242609930	18850	18850	18850	18850	0
505	20250117	121000	242609930	18850	18850	18850	18850	9
506	20250117	120900	242440280	18850	18850	18850	18850	239
507	20250117	120800	237935130	18870	18870	18870	18870	9
508	20250117	120700	237765300	18870	18870	18870	18870	0
509	20250117	120600	237765300	18870	18870	18870	18870	9
510	20250117	120500	237595470	18870	18870	18870	18870	0
511	20250117	120400	237595470	18870	18870	18870	18870	0
512	20250117	120300	237595470	18870	18870	18870	18870	9
513	20250117	120200	237425640	18860	18860	18860	18860	0
514	20250117	120100	237425640	18860	18860	18860	18860	87
515	20250117	120000	235784820	18860	18860	18860	18860	0
516	20250117	115900	235784820	18860	18870	18870	18840	846
517	20250117	115800	219832490	18870	18870	18870	18870	120
518	20250117	115700	217568090	18870	18870	18870	18870	24
519	20250117	115600	217115210	18870	18870	18870	18870	0
520	20250117	115500	217115210	18870	18880	18880	18870	18
521	20250117	115400	216775540	18890	18890	18890	18890	0
522	20250117	115300	216775540	18890	18870	18890	18870	2
523	20250117	115200	216737780	18850	18850	18850	18850	0
524	20250117	115100	216737780	18850	18850	18850	18850	2
525	20250117	115000	216700080	18850	18850	18850	18850	0
526	20250117	114900	216700080	18850	18850	18850	18850	9
527	20250117	114800	216530430	18850	18850	18850	18850	0
528	20250117	114700	216530430	18850	18850	18850	18850	9
529	20250117	114600	216360780	18850	18850	18850	18850	0
530	20250117	114500	216360780	18850	18850	18850	18850	9
531	20250117	114400	216191130	18850	18850	18850	18840	174
532	20250117	114300	212912730	18850	18850	18850	18850	1
533	20250117	114200	212893880	18830	18830	18830	18830	1
534	20250117	114100	212875050	18850	18850	18850	18850	0
535	20250117	114000	212875050	18850	18830	18850	18830	242
536	20250117	113900	208317960	18800	18800	18800	18800	110
537	20250117	113800	206249960	18830	18820	18830	18820	22
538	20250117	113700	205835830	18840	18840	18840	18840	0
539	20250117	113600	205835830	18840	18840	18840	18840	9
540	20250117	113500	205666270	18820	18820	18820	18820	30
541	20250117	113400	205101670	18850	18850	18850	18850	9
542	20250117	113300	204932020	18850	18850	18850	18850	0
543	20250117	113200	204932020	18850	18850	18850	18850	9
544	20250117	113100	204762370	18870	18870	18870	18870	0
545	20250117	113000	204762370	18870	18840	18880	18840	139
546	20250117	112900	202142540	18840	18840	18840	18840	0
547	20250117	112800	202142540	18840	18840	18840	18840	0
548	20250117	112700	202142540	18840	18840	18840	18840	12
549	20250117	112600	201916460	18830	18830	18830	18830	0
550	20250117	112500	201916460	18830	18830	18830	18830	2
551	20250117	112400	201878800	18830	18830	18830	18830	0
552	20250117	112300	201878800	18830	18830	18830	18830	101
553	20250117	112200	199976970	18810	18810	18810	18810	0
554	20250117	112100	199976970	18810	18810	18810	18810	0
555	20250117	112000	199976970	18810	18860	18860	18810	267
556	20250117	111900	194946860	18860	18860	18860	18860	0
557	20250117	111800	194946860	18860	18860	18860	18860	90
558	20250117	111700	193249460	18860	18860	18860	18860	6
559	20250117	111600	193136300	18890	18890	18890	18890	1
560	20250117	111500	193117410	18890	18890	18890	18890	0
561	20250117	111400	193117410	18890	18890	18890	18890	1
562	20250117	111300	193098520	18890	18890	18890	18890	0
563	20250117	111200	193098520	18890	18890	18890	18890	0
564	20250117	111100	193098520	18890	18890	18890	18890	3
565	20250117	111000	193041850	18870	18870	18870	18870	0
566	20250117	110900	193041850	18870	18870	18870	18870	0
567	20250117	110800	193041850	18870	18870	18870	18870	36
568	20250117	110700	192362530	18870	18870	18870	18870	0
569	20250117	110600	192362530	18870	18870	18870	18870	0
570	20250117	110500	192362530	18870	18850	18870	18850	2
571	20250117	110400	192324810	18850	18840	18850	18840	370
572	20250117	110300	185351790	18840	18840	18840	18840	0
573	20250117	110200	185351790	18840	18880	18880	18840	641
574	20250117	110100	173263310	18880	18880	18880	18880	0
575	20250117	110000	173263310	18880	18880	18880	18880	0
576	20250117	105900	173263310	18880	18880	18880	18880	0
577	20250117	105800	173263310	18880	18880	18880	18880	48
578	20250117	105700	172357070	18890	18890	18890	18890	0
579	20250117	105600	172357070	18890	18870	18890	18870	72
580	20250117	105500	170998390	18870	18870	18870	18870	3
581	20250117	105400	170941780	18890	18890	18890	18890	0
582	20250117	105300	170941780	18890	18890	18890	18890	0
583	20250117	105200	170941780	18890	18890	18890	18890	0
584	20250117	105100	170941780	18890	18890	18890	18890	0
585	20250117	105000	170941780	18890	18890	18890	18890	1
586	20250117	104900	170922890	18890	18830	18890	18830	391
587	20250117	104800	163551660	18830	18830	18830	18830	0
588	20250117	104700	163551660	18830	18830	18830	18830	0
589	20250117	104600	163551660	18830	18830	18830	18830	0
590	20250117	104500	163551660	18830	18830	18830	18830	0
591	20250117	104400	163551660	18830	18830	18830	18830	0
592	20250117	104300	163551660	18830	18840	18840	18830	45
593	20250117	104200	162704150	18830	18830	18830	18830	0
594	20250117	104100	162704150	18830	18830	18830	18830	18
595	20250117	104000	162365210	18830	18830	18830	18830	0
596	20250117	103900	162365210	18830	18830	18830	18830	1
597	20250117	103800	162346380	18830	18830	18830	18830	0
598	20250117	103700	162346380	18830	18830	18830	18830	0
599	20250117	103600	162346380	18830	18830	18830	18830	70
600	20250117	103500	161028280	18880	18830	18880	18830	19
601	20250117	103400	160669620	18800	18800	18800	18800	0
602	20250117	103300	160669620	18800	18810	18810	18800	21
603	20250117	103200	160274800	18870	18830	18870	18830	61
604	20250117	103100	159125540	18840	18830	18840	18830	140
605	20250117	103000	156487970	18840	18840	18840	18840	49
606	20250117	102900	155564810	18840	18840	18840	18840	36
607	20250117	102800	154886570	18840	18840	18840	18840	36
608	20250117	102700	154208330	18840	18840	18840	18840	0
609	20250117	102600	154208330	18840	18820	18860	18820	126
610	20250117	102500	151835170	18800	18800	18800	18800	0
611	20250117	102400	151835170	18800	18840	18840	18790	1399
612	20250117	102300	125513920	19070	18810	19070	18810	1300
613	20250117	102200	100858260	18810	18810	18810	18810	1
614	20250117	102100	100839450	18800	18800	18800	18800	23
615	20250117	102000	100407050	18820	18840	18840	18810	666
616	20250117	101900	87866920	18840	18840	18840	18840	0
617	20250117	101800	87866920	18840	18840	18840	18840	0
618	20250117	101700	87866920	18840	18840	18840	18840	1
619	20250117	101600	87848080	18840	18840	18840	18840	80
620	20250117	101500	86340880	18850	18850	18850	18850	0
621	20250117	101400	86340880	18850	18850	18850	18850	1
622	20250117	101300	86322030	18850	18850	18850	18850	163
623	20250117	101200	83249480	18850	18850	18850	18850	0
624	20250117	101100	83249480	18850	18850	18850	18850	30
625	20250117	101000	82683980	18850	18850	18850	18850	0
626	20250117	100900	82683980	18850	18850	18850	18850	0
627	20250117	100800	82683980	18850	18850	18850	18850	0
628	20250117	100700	82683980	18850	18850	18850	18850	0
629	20250117	100600	82683980	18850	18850	18850	18850	0
630	20250117	100500	82683980	18850	18850	18850	18850	1
631	20250117	100400	82665130	18860	18860	18870	18860	3
632	20250117	100300	82608540	18860	18860	18860	18860	16
633	20250117	100200	82306780	18870	18870	18870	18870	0
634	20250117	100100	82306780	18870	18870	18870	18870	0
635	20250117	100000	82306780	18870	18870	18870	18870	0
636	20250117	095900	82306780	18870	18870	18870	18870	2
637	20250117	095800	82269040	18880	18880	18880	18880	0
638	20250117	095700	82269040	18880	18870	18880	18870	3
639	20250117	095600	82212410	18890	18910	18910	18870	222
640	20250117	095500	78018490	18930	18930	18930	18930	0
641	20250117	095400	78018490	18930	18930	18930	18930	0
642	20250117	095300	78018490	18930	18930	18930	18930	0
643	20250117	095200	78018490	18930	18920	18930	18920	6
644	20250117	095100	77904940	18920	18920	18920	18920	1
645	20250117	095000	77886020	18910	18910	18910	18910	19
646	20250117	094900	77526730	18910	18910	18910	18910	0
647	20250117	094800	77526730	18910	18910	18910	18910	4
648	20250117	094700	77451090	18920	18920	18920	18920	1
649	20250117	094600	77432170	18940	18940	18940	18940	0
650	20250117	094500	77432170	18940	18920	18940	18920	2
651	20250117	094400	77394310	18940	18950	18950	18910	165
652	20250117	094300	74271270	18970	18970	18970	18970	0
653	20250117	094200	74271270	18970	18960	18970	18960	2
654	20250117	094100	74233340	18960	18960	18960	18960	0
655	20250117	094000	74233340	18960	18960	18960	18960	2
656	20250117	093900	74195420	18970	18960	18970	18960	61
657	20250117	093800	73038260	18980	18980	18980	18950	53
658	20250117	093700	72032890	18960	18990	19000	18960	138
659	20250117	093600	69414730	19010	19010	19010	19010	1
660	20250117	093500	69395720	19010	18970	19010	18970	3
661	20250117	093400	69338730	19010	18960	19010	18950	6
662	20250117	093300	69224890	18960	18960	18960	18960	23
663	20250117	093200	68788810	18950	18960	18960	18910	145
664	20250117	093100	66042640	19010	19010	19010	19010	1
665	20250117	093000	66023630	18970	19010	19010	18970	3
666	20250117	092900	65966650	19030	18990	19030	18970	57
667	20250117	092800	64883650	19020	19020	19020	19020	25
668	20250117	092700	64408150	19020	19000	19020	18960	4
669	20250117	092600	64332150	19040	18990	19040	18970	62
670	20250117	092500	63155590	19040	18990	19040	18990	1094
671	20250117	092400	42368960	19000	18930	19000	18930	177
672	20250117	092300	39010630	18960	18930	18960	18930	8
673	20250117	092200	38859130	18960	18960	18960	18930	55
674	20250117	092100	37817330	18960	18930	18960	18930	61
675	20250117	092000	36662370	18930	18960	18960	18930	11
676	20250117	091900	36454110	18970	18930	18970	18930	7
677	20250117	091800	36321500	18960	18910	18960	18910	102
678	20250117	091700	34390550	18910	18900	18920	18900	7
679	20250117	091600	34258200	18900	18950	18950	18880	6
680	20250117	091500	34144830	18850	18850	18850	18850	0
681	20250117	091400	34144830	18850	18840	18850	18840	936
682	20250117	091300	16502190	18840	18840	18840	18840	0
683	20250117	091200	16502190	18840	18840	18840	18840	0
684	20250117	091100	16502190	18840	18840	18840	18840	0
685	20250117	091000	16502190	18840	18840	18840	18840	0
686	20250117	090900	16502190	18840	18820	18840	18810	93
687	20250117	090800	14752500	18840	18840	18840	18840	32
688	20250117	090700	14149620	18800	18800	18800	18800	0
689	20250117	090600	14149620	18800	18800	18800	18800	36
690	20250117	090500	13472820	18850	18850	18860	18850	15
691	20250117	090400	13190050	18900	18930	18930	18900	479
692	20250117	090300	4131250	18950	18970	18990	18950	128
693	20250117	090200	1703000	18960	18960	18960	18960	0
694	20250117	090100	1703000	18960	18930	18960	18930	28
695	20250117	090000	1172420	18910	18910	18910	18910	62