KissMeData/065660/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	194500	1026924240	19150	19150	19150	19150	566
3	20250103	194400	1026924240	19150	19150	19150	19150	0
4	20250103	194300	1026924240	19150	19150	19150	19150	0
5	20250103	194200	1026924240	19150	19150	19150	19150	0
6	20250103	194100	1026924240	19150	19150	19150	19150	0
7	20250103	194000	1026924240	19150	19150	19150	19150	0
8	20250103	193900	1026924240	19150	19150	19150	19150	0
9	20250103	193800	1026924240	19150	19150	19150	19150	0
10	20250103	193700	1026924240	19150	19150	19150	19150	0
11	20250103	193600	1026924240	19150	19150	19150	19150	0
12	20250103	193500	1026924240	19150	19150	19150	19150	0
13	20250103	193400	1026924240	19150	19150	19150	19150	0
14	20250103	193300	1026924240	19150	19150	19150	19150	0
15	20250103	193200	1026924240	19150	19150	19150	19150	0
16	20250103	193100	1026924240	19150	19150	19150	19150	0
17	20250103	193000	1026924240	19150	19150	19150	19150	0
18	20250103	192900	1026924240	19150	19150	19150	19150	0
19	20250103	192800	1026924240	19150	19150	19150	19150	0
20	20250103	192700	1026924240	19150	19150	19150	19150	0
21	20250103	192600	1026924240	19150	19150	19150	19150	0
22	20250103	192500	1026924240	19150	19150	19150	19150	0
23	20250103	192400	1026924240	19150	19150	19150	19150	0
24	20250103	192300	1026924240	19150	19150	19150	19150	0
25	20250103	192200	1026924240	19150	19150	19150	19150	0
26	20250103	192100	1026924240	19150	19150	19150	19150	0
27	20250103	192000	1026924240	19150	19150	19150	19150	0
28	20250103	191900	1026924240	19150	19150	19150	19150	0
29	20250103	191800	1026924240	19150	19150	19150	19150	0
30	20250103	191700	1026924240	19150	19150	19150	19150	0
31	20250103	191600	1026924240	19150	19150	19150	19150	0
32	20250103	191500	1026924240	19150	19150	19150	19150	566
33	20250103	191400	1026924240	19150	19150	19150	19150	0
34	20250103	191300	1026924240	19150	19150	19150	19150	0
35	20250103	191200	1026924240	19150	19150	19150	19150	0
36	20250103	191100	1026924240	19150	19150	19150	19150	0
37	20250103	191000	1026924240	19150	19150	19150	19150	0
38	20250103	190900	1026924240	19150	19150	19150	19150	0
39	20250103	190800	1026924240	19150	19150	19150	19150	0
40	20250103	190700	1026924240	19150	19150	19150	19150	0
41	20250103	190600	1026924240	19150	19150	19150	19150	0
42	20250103	190500	1026924240	19150	19150	19150	19150	0
43	20250103	190400	1026924240	19150	19150	19150	19150	0
44	20250103	190300	1026924240	19150	19150	19150	19150	0
45	20250103	190200	1026924240	19150	19150	19150	19150	0
46	20250103	190100	1026924240	19150	19150	19150	19150	0
47	20250103	190000	1026924240	19150	19150	19150	19150	0
48	20250103	185900	1026924240	19150	19150	19150	19150	0
49	20250103	185800	1026924240	19150	19150	19150	19150	0
50	20250103	185700	1026924240	19150	19150	19150	19150	0
51	20250103	185600	1026924240	19150	19150	19150	19150	0
52	20250103	185500	1026924240	19150	19150	19150	19150	0
53	20250103	185400	1026924240	19150	19150	19150	19150	0
54	20250103	185300	1026924240	19150	19150	19150	19150	0
55	20250103	185200	1026924240	19150	19150	19150	19150	0
56	20250103	185100	1026924240	19150	19150	19150	19150	0
57	20250103	185000	1026924240	19150	19150	19150	19150	0
58	20250103	184900	1026924240	19150	19150	19150	19150	0
59	20250103	184800	1026924240	19150	19150	19150	19150	0
60	20250103	184700	1026924240	19150	19150	19150	19150	0
61	20250103	184600	1026924240	19150	19150	19150	19150	0
62	20250103	184500	1026924240	19150	19150	19150	19150	566
63	20250103	184400	1026924240	19150	19150	19150	19150	0
64	20250103	184300	1026924240	19150	19150	19150	19150	0
65	20250103	184200	1026924240	19150	19150	19150	19150	0
66	20250103	184100	1026924240	19150	19150	19150	19150	0
67	20250103	184000	1026924240	19150	19150	19150	19150	0
68	20250103	183900	1026924240	19150	19150	19150	19150	0
69	20250103	183800	1026924240	19150	19150	19150	19150	0
70	20250103	183700	1026924240	19150	19150	19150	19150	0
71	20250103	183600	1026924240	19150	19150	19150	19150	0
72	20250103	183500	1026924240	19150	19150	19150	19150	0
73	20250103	183400	1026924240	19150	19150	19150	19150	0
74	20250103	183300	1026924240	19150	19150	19150	19150	0
75	20250103	183200	1026924240	19150	19150	19150	19150	0
76	20250103	183100	1026924240	19150	19150	19150	19150	0
77	20250103	183000	1026924240	19150	19150	19150	19150	0
78	20250103	182900	1026924240	19150	19150	19150	19150	0
79	20250103	182800	1026924240	19150	19150	19150	19150	0
80	20250103	182700	1026924240	19150	19150	19150	19150	0
81	20250103	182600	1026924240	19150	19150	19150	19150	0
82	20250103	182500	1026924240	19150	19150	19150	19150	0
83	20250103	182400	1026924240	19150	19150	19150	19150	0
84	20250103	182300	1026924240	19150	19150	19150	19150	0
85	20250103	182200	1026924240	19150	19150	19150	19150	0
86	20250103	182100	1026924240	19150	19150	19150	19150	0
87	20250103	182000	1026924240	19150	19150	19150	19150	0
88	20250103	181900	1026924240	19150	19150	19150	19150	0
89	20250103	181800	1026924240	19150	19150	19150	19150	0
90	20250103	181700	1026924240	19150	19150	19150	19150	0
91	20250103	181600	1026924240	19150	19150	19150	19150	0
92	20250103	181500	1026924240	19150	19150	19150	19150	566
93	20250103	181400	1026924240	19150	19150	19150	19150	0
94	20250103	181300	1026924240	19150	19150	19150	19150	0
95	20250103	181200	1026924240	19150	19150	19150	19150	0
96	20250103	181100	1026924240	19150	19150	19150	19150	0
97	20250103	181000	1026924240	19150	19150	19150	19150	0
98	20250103	180900	1026924240	19150	19150	19150	19150	0
99	20250103	180800	1026924240	19150	19150	19150	19150	0
100	20250103	180700	1026924240	19150	19150	19150	19150	0
101	20250103	180600	1026924240	19150	19150	19150	19150	0
102	20250103	180500	1026924240	19150	19150	19150	19150	0
103	20250103	180400	1026924240	19150	19150	19150	19150	0
104	20250103	180300	1026924240	19150	19150	19150	19150	0
105	20250103	180200	1026924240	19150	19150	19150	19150	0
106	20250103	180100	1026924240	19150	19150	19150	19150	0
107	20250103	180000	1026924240	19150	19150	19150	19150	0
108	20250103	175900	1026924240	19150	19150	19150	19150	0
109	20250103	175800	1026924240	19150	19150	19150	19150	0
110	20250103	175700	1026924240	19150	19150	19150	19150	0
111	20250103	175600	1026924240	19150	19150	19150	19150	0
112	20250103	175500	1026924240	19150	19150	19150	19150	0
113	20250103	175400	1026924240	19150	19150	19150	19150	0
114	20250103	175300	1026924240	19150	19150	19150	19150	0
115	20250103	175200	1026924240	19150	19150	19150	19150	0
116	20250103	175100	1026924240	19150	19150	19150	19150	0
117	20250103	175000	1026924240	19150	19150	19150	19150	0
118	20250103	174900	1026924240	19150	19150	19150	19150	0
119	20250103	174800	1026924240	19150	19150	19150	19150	0
120	20250103	174700	1026924240	19150	19150	19150	19150	0
121	20250103	174600	1026924240	19150	19150	19150	19150	0
122	20250103	174500	1026924240	19150	19150	19150	19150	566
123	20250103	174400	1026924240	19150	19150	19150	19150	0
124	20250103	174300	1026924240	19150	19150	19150	19150	0
125	20250103	174200	1026924240	19150	19150	19150	19150	0
126	20250103	174100	1026924240	19150	19150	19150	19150	0
127	20250103	174000	1026924240	19150	19150	19150	19150	0
128	20250103	173900	1026924240	19150	19150	19150	19150	0
129	20250103	173800	1026924240	19150	19150	19150	19150	0
130	20250103	173700	1026924240	19150	19150	19150	19150	0
131	20250103	173600	1026924240	19150	19150	19150	19150	0
132	20250103	173500	1026924240	19150	19150	19150	19150	0
133	20250103	173400	1026924240	19150	19150	19150	19150	0
134	20250103	173300	1026924240	19150	19150	19150	19150	0
135	20250103	173200	1026924240	19150	19150	19150	19150	0
136	20250103	173100	1026924240	19150	19150	19150	19150	0
137	20250103	173000	1026924240	19150	19150	19150	19150	0
138	20250103	172900	1026924240	19150	19150	19150	19150	0
139	20250103	172800	1026924240	19150	19150	19150	19150	0
140	20250103	172700	1026924240	19150	19150	19150	19150	0
141	20250103	172600	1026924240	19150	19150	19150	19150	0
142	20250103	172500	1026924240	19150	19150	19150	19150	0
143	20250103	172400	1026924240	19150	19150	19150	19150	0
144	20250103	172300	1026924240	19150	19150	19150	19150	0
145	20250103	172200	1026924240	19150	19150	19150	19150	0
146	20250103	172100	1026924240	19150	19150	19150	19150	0
147	20250103	172000	1026924240	19150	19150	19150	19150	0
148	20250103	171900	1026924240	19150	19150	19150	19150	0
149	20250103	171800	1026924240	19150	19150	19150	19150	0
150	20250103	171700	1026924240	19150	19150	19150	19150	0
151	20250103	171600	1026924240	19150	19150	19150	19150	0
152	20250103	171500	1026924240	19150	19150	19150	19150	566
153	20250103	171400	1026924240	19150	19150	19150	19150	0
154	20250103	171300	1026924240	19150	19150	19150	19150	0
155	20250103	171200	1026924240	19150	19150	19150	19150	0
156	20250103	171100	1026924240	19150	19150	19150	19150	0
157	20250103	171000	1026924240	19150	19150	19150	19150	0
158	20250103	170900	1026924240	19150	19150	19150	19150	0
159	20250103	170800	1026924240	19150	19150	19150	19150	0
160	20250103	170700	1026924240	19150	19150	19150	19150	0
161	20250103	170600	1026924240	19150	19150	19150	19150	0
162	20250103	170500	1026924240	19150	19150	19150	19150	0
163	20250103	170400	1026924240	19150	19150	19150	19150	0
164	20250103	170300	1026924240	19150	19150	19150	19150	0
165	20250103	170200	1026924240	19150	19150	19150	19150	0
166	20250103	170100	1026924240	19150	19150	19150	19150	0
167	20250103	170000	1026924240	19150	19150	19150	19150	0
168	20250103	165900	1026924240	19150	19150	19150	19150	0
169	20250103	165800	1026924240	19150	19150	19150	19150	0
170	20250103	165700	1026924240	19150	19150	19150	19150	0
171	20250103	165600	1026924240	19150	19150	19150	19150	0
172	20250103	165500	1026924240	19150	19150	19150	19150	0
173	20250103	165400	1026924240	19150	19150	19150	19150	0
174	20250103	165300	1026924240	19150	19150	19150	19150	0
175	20250103	165200	1026924240	19150	19150	19150	19150	0
176	20250103	165100	1026924240	19150	19150	19150	19150	0
177	20250103	165000	1026924240	19150	19150	19150	19150	0
178	20250103	164900	1026924240	19150	19150	19150	19150	0
179	20250103	164800	1026924240	19150	19150	19150	19150	0
180	20250103	164700	1026924240	19150	19150	19150	19150	0
181	20250103	164600	1026924240	19150	19150	19150	19150	0
182	20250103	164500	1026924240	19150	19150	19150	19150	566
183	20250103	164400	1026924240	19150	19150	19150	19150	0
184	20250103	164300	1026924240	19150	19150	19150	19150	0
185	20250103	164200	1026924240	19150	19150	19150	19150	0
186	20250103	164100	1026924240	19150	19150	19150	19150	0
187	20250103	164000	1026924240	19150	19150	19150	19150	0
188	20250103	163900	1026924240	19150	19150	19150	19150	0
189	20250103	163800	1026924240	19150	19150	19150	19150	0
190	20250103	163700	1026924240	19150	19150	19150	19150	0
191	20250103	163600	1026924240	19150	19150	19150	19150	0
192	20250103	163500	1026924240	19150	19150	19150	19150	0
193	20250103	163400	1026924240	19150	19150	19150	19150	0
194	20250103	163300	1026924240	19150	19150	19150	19150	0
195	20250103	163200	1026924240	19150	19150	19150	19150	0
196	20250103	163100	1026924240	19150	19150	19150	19150	0
197	20250103	163000	1026924240	19150	19150	19150	19150	0
198	20250103	162900	1026924240	19150	19150	19150	19150	0
199	20250103	162800	1026924240	19150	19150	19150	19150	0
200	20250103	162700	1026924240	19150	19150	19150	19150	0
201	20250103	162600	1026924240	19150	19150	19150	19150	0
202	20250103	162500	1026924240	19150	19150	19150	19150	0
203	20250103	162400	1026924240	19150	19150	19150	19150	0
204	20250103	162300	1026924240	19150	19150	19150	19150	0
205	20250103	162200	1026924240	19150	19150	19150	19150	0
206	20250103	162100	1026924240	19150	19150	19150	19150	0
207	20250103	162000	1026924240	19150	19150	19150	19150	0
208	20250103	161900	1026924240	19150	19150	19150	19150	0
209	20250103	161800	1026924240	19150	19150	19150	19150	0
210	20250103	161700	1026924240	19150	19150	19150	19150	0
211	20250103	161600	1026924240	19150	19150	19150	19150	0
212	20250103	161500	1026924240	19150	19150	19150	19150	566
213	20250103	161400	1026924240	19150	19150	19150	19150	0
214	20250103	161300	1026924240	19150	19150	19150	19150	0
215	20250103	161200	1026924240	19150	19150	19150	19150	0
216	20250103	161100	1026924240	19150	19150	19150	19150	0
217	20250103	161000	1026924240	19150	19150	19150	19150	0
218	20250103	160900	1026924240	19150	19150	19150	19150	0
219	20250103	160800	1026924240	19150	19150	19150	19150	0
220	20250103	160700	1026924240	19150	19150	19150	19150	0
221	20250103	160600	1026924240	19150	19150	19150	19150	0
222	20250103	160500	1026924240	19150	19150	19150	19150	0
223	20250103	160400	1026924240	19150	19150	19150	19150	0
224	20250103	160300	1026924240	19150	19150	19150	19150	0
225	20250103	160200	1026924240	19150	19150	19150	19150	0
226	20250103	160100	1026924240	19150	19150	19150	19150	0
227	20250103	160000	1026924240	19150	19150	19150	19150	0
228	20250103	155900	1026924240	19150	19150	19150	19150	0
229	20250103	155800	1026924240	19150	19150	19150	19150	0
230	20250103	155700	1026924240	19150	19150	19150	19150	0
231	20250103	155600	1026924240	19150	19150	19150	19150	0
232	20250103	155500	1026924240	19150	19150	19150	19150	0
233	20250103	155400	1026924240	19150	19150	19150	19150	0
234	20250103	155300	1026924240	19150	19150	19150	19150	0
235	20250103	155200	1026924240	19150	19150	19150	19150	0
236	20250103	155100	1026924240	19150	19150	19150	19150	0
237	20250103	155000	1026924240	19150	19150	19150	19150	0
238	20250103	154900	1026924240	19150	19150	19150	19150	0
239	20250103	154800	1026924240	19150	19150	19150	19150	0
240	20250103	154700	1026924240	19150	19150	19150	19150	0
241	20250103	154600	1026924240	19150	19150	19150	19150	0
242	20250103	154500	1026924240	19150	19150	19150	19150	566
243	20250103	154400	1026924240	19150	19150	19150	19150	0
244	20250103	154300	1026924240	19150	19150	19150	19150	0
245	20250103	154200	1026924240	19150	19150	19150	19150	0
246	20250103	154100	1026924240	19150	19150	19150	19150	0
247	20250103	154000	1026924240	19150	19150	19150	19150	0
248	20250103	153900	1026924240	19150	19150	19150	19150	0
249	20250103	153800	1026924240	19150	19150	19150	19150	0
250	20250103	153700	1026924240	19150	19150	19150	19150	0
251	20250103	153600	1026924240	19150	19150	19150	19150	0
252	20250103	153500	1026924240	19150	19150	19150	19150	0
253	20250103	153400	1026924240	19150	19150	19150	19150	0
254	20250103	153300	1026924240	19150	19150	19150	19150	0
255	20250103	153200	1026924240	19150	19150	19150	19150	0
256	20250103	153100	1026924240	19150	19150	19150	19150	0
257	20250103	153000	1026924240	19150	19150	19150	19150	566
258	20250103	152900	1016085340	19150	19150	19150	19150	0
259	20250103	152800	1016085340	19150	19150	19150	19150	0
260	20250103	152700	1016085340	19150	19150	19150	19150	0
261	20250103	152600	1016085340	19150	19150	19150	19150	0
262	20250103	152500	1016085340	19150	19150	19150	19150	0
263	20250103	152400	1016085340	19150	19150	19150	19150	0
264	20250103	152300	1016085340	19150	19150	19150	19150	0
265	20250103	152200	1016085340	19150	19150	19150	19150	0
266	20250103	152100	1016085340	19150	19150	19150	19150	0
267	20250103	152000	1016085340	19150	19150	19150	19150	0
268	20250103	151900	1016085340	19150	19080	19150	19080	26
269	20250103	151800	1015589190	19150	19080	19150	19080	2
270	20250103	151700	1015550960	19150	19070	19160	19070	75
271	20250103	151600	1014114730	19160	19160	19160	19160	0
272	20250103	151500	1014114730	19160	19090	19160	19030	413
273	20250103	151400	1006241430	19160	19160	19160	19160	91
274	20250103	151300	1004497870	19160	19150	19160	19150	141
275	20250103	151200	1001797610	19160	19160	19160	19160	0
276	20250103	151100	1001797610	19160	19100	19160	19100	1002
277	20250103	151000	982609350	19150	19150	19150	19150	3
278	20250103	150900	982551900	19150	19070	19150	19070	16
279	20250103	150800	982245750	19070	19140	19140	19070	32
280	20250103	150700	981633580	19140	19140	19140	19140	20
281	20250103	150600	981250780	19140	19140	19140	19140	63
282	20250103	150500	980044960	19140	19140	19140	19140	1
283	20250103	150400	980025820	19130	19130	19130	19130	0
284	20250103	150300	980025820	19130	19130	19130	19130	1000
285	20250103	150200	960895820	19130	19130	19130	19130	0
286	20250103	150100	960895820	19130	19130	19130	19130	1
287	20250103	150000	960876690	19120	19050	19130	19050	7
288	20250103	145900	960742910	19120	19040	19120	19040	69
289	20250103	145800	959424330	19090	19090	19090	19090	0
290	20250103	145700	959424330	19090	19090	19090	19090	0
291	20250103	145600	959424330	19090	19090	19090	19090	0
292	20250103	145500	959424330	19090	19090	19090	19090	0
293	20250103	145400	959424330	19090	19090	19090	19090	1
294	20250103	145300	959405240	19080	19080	19080	19080	0
295	20250103	145200	959405240	19080	19080	19080	19080	9
296	20250103	145100	959233520	19080	19060	19080	19060	29
297	20250103	145000	958680660	19050	19050	19050	19000	121
298	20250103	144900	956381160	19050	19050	19050	19050	25
299	20250103	144800	955904910	19050	19060	19060	19050	22
300	20250103	144700	955485800	19060	19060	19060	19060	2
301	20250103	144600	955447680	19080	19080	19080	19080	57
302	20250103	144500	954360120	19080	19080	19080	19080	149
303	20250103	144400	951517200	19080	19080	19080	19080	1
304	20250103	144300	951498120	19080	19080	19080	19080	0
305	20250103	144200	951498120	19080	19080	19080	19080	0
306	20250103	144100	951498120	19080	19080	19080	19080	1
307	20250103	144000	951479040	19060	19060	19060	19060	0
308	20250103	143900	951479040	19060	19050	19060	19050	4
309	20250103	143800	951402810	19050	19050	19050	19050	120
310	20250103	143700	949116810	19050	19050	19050	19050	0
311	20250103	143600	949116810	19050	19050	19080	19050	519
312	20250103	143500	939229830	19050	19050	19050	19050	0
313	20250103	143400	939229830	19050	19050	19050	19050	1
314	20250103	143300	939210780	19050	19020	19050	19020	6
315	20250103	143200	939096630	19050	19050	19050	19050	0
316	20250103	143100	939096630	19050	19000	19050	19000	2
317	20250103	143000	939058580	19000	19050	19050	19000	574
318	20250103	142900	928152300	19100	19000	19100	19000	725
319	20250103	142800	914339400	19050	19050	19050	19050	0
320	20250103	142700	914339400	19050	19050	19050	19050	0
321	20250103	142600	914339400	19050	19050	19050	19050	0
322	20250103	142500	914339400	19050	19050	19050	19050	0
323	20250103	142400	914339400	19050	19100	19100	19050	1559
324	20250103	142300	884620750	19100	19030	19170	19030	2515
325	20250103	142200	836670810	19000	19000	19000	19000	0
326	20250103	142100	836670810	19000	19000	19000	19000	1252
327	20250103	142000	812882810	19000	19000	19000	18980	220
328	20250103	141900	808703190	19030	19000	19030	19000	1359
329	20250103	141800	782872590	19000	19000	19000	19000	0
330	20250103	141700	782872590	19000	19030	19030	19000	73
331	20250103	141600	781484090	19030	19000	19030	19000	1594
332	20250103	141500	751195090	19000	19000	19000	19000	0
333	20250103	141400	751195090	19000	19000	19000	19000	0
334	20250103	141300	751195090	19000	19000	19000	19000	0
335	20250103	141200	751195090	19000	19000	19000	19000	100
336	20250103	141100	749295090	19000	19000	19000	19000	0
337	20250103	141000	749295090	19000	19000	19000	19000	0
338	20250103	140900	749295090	19000	19000	19000	19000	300
339	20250103	140800	743595090	18990	18990	18990	18990	9
340	20250103	140700	743424180	18990	18990	18990	18990	0
341	20250103	140600	743424180	18990	18990	18990	18990	0
342	20250103	140500	743424180	18990	18990	18990	18990	0
343	20250103	140400	743424180	18990	18990	18990	18990	1
344	20250103	140300	743405190	19000	19000	19000	19000	129
345	20250103	140200	740954190	19000	19000	19000	19000	0
346	20250103	140100	740954190	19000	19000	19000	19000	0
347	20250103	140000	740954190	19000	19000	19000	19000	0
348	20250103	135900	740954190	19000	19000	19000	19000	0
349	20250103	135800	740954190	19000	19000	19000	19000	110
350	20250103	135700	738864190	19000	19000	19000	19000	0
351	20250103	135600	738864190	19000	19000	19030	19000	1012
352	20250103	135500	719635830	19000	18960	19030	18960	1078
353	20250103	135400	699153660	18960	19050	19050	18960	936
354	20250103	135300	681369550	19020	19030	19030	19000	1622
355	20250103	135200	650524090	19110	19070	19110	19000	401
356	20250103	135100	642903740	19040	19040	19040	19040	0
357	20250103	135000	642903740	19040	19040	19040	19040	0
358	20250103	134900	642903740	19040	19150	19150	19000	60
359	20250103	134800	641762060	19170	19110	19170	19110	208
360	20250103	134700	637777530	19110	19010	19110	19010	203
361	20250103	134600	633901900	19000	19000	19000	19000	259
362	20250103	134500	628980900	19000	19000	19000	19000	0
363	20250103	134400	628980900	19000	19000	19000	19000	0
364	20250103	134300	628980900	19000	19000	19000	19000	0
365	20250103	134200	628980900	19000	19000	19000	19000	0
366	20250103	134100	628980900	19000	19000	19000	19000	0
367	20250103	134000	628980900	19000	19000	19000	19000	2
368	20250103	133900	628942900	19000	19000	19000	19000	10
369	20250103	133800	628752900	19000	19020	19020	19000	177
370	20250103	133700	625387420	19030	19030	19030	19030	0
371	20250103	133600	625387420	19030	19030	19030	19030	100
372	20250103	133500	623484420	19030	19030	19030	19030	0
373	20250103	133400	623484420	19030	19030	19030	19030	0
374	20250103	133300	623484420	19030	19030	19030	19030	56
375	20250103	133200	622418740	19020	19020	19020	19020	0
376	20250103	133100	622418740	19020	19020	19020	19020	0
377	20250103	133000	622418740	19020	19020	19020	19020	1
378	20250103	132900	622399720	19020	19020	19020	19020	0
379	20250103	132800	622399720	19020	19020	19020	19020	34
380	20250103	132700	621753040	19020	19020	19020	19020	0
381	20250103	132600	621753040	19020	19020	19020	19020	60
382	20250103	132500	620611840	19020	19020	19020	19020	21
383	20250103	132400	620212420	19000	19000	19000	19000	0
384	20250103	132300	620212420	19000	19040	19090	19000	79
385	20250103	132200	618711280	19100	19100	19100	19100	0
386	20250103	132100	618711280	19100	19100	19100	19100	1
387	20250103	132000	618692180	19100	19100	19100	19100	0
388	20250103	131900	618692180	19100	19100	19100	19100	0
389	20250103	131800	618692180	19100	19100	19100	19100	0
390	20250103	131700	618692180	19100	19100	19100	19100	0
391	20250103	131600	618692180	19100	19050	19100	19050	901
392	20250103	131500	601500350	19040	19040	19040	19040	0
393	20250103	131400	601500350	19040	19040	19040	19040	0
394	20250103	131300	601500350	19040	19040	19040	19040	0
395	20250103	131200	601500350	19040	19040	19040	19040	0
396	20250103	131100	601500350	19040	19010	19040	19010	123
397	20250103	131000	599160230	19000	19000	19000	19000	0
398	20250103	130900	599160230	19000	18980	19000	18980	220
399	20250103	130800	594981710	18980	18980	18980	18980	0
400	20250103	130700	594981710	18980	18970	18980	18970	100
401	20250103	130600	593084040	18970	18930	18970	18930	14
402	20250103	130500	592818980	18920	18920	18920	18920	3
403	20250103	130400	592762220	18920	18920	18920	18920	6
404	20250103	130300	592648700	18880	18880	18880	18880	0
405	20250103	130200	592648700	18880	18880	18880	18880	0
406	20250103	130100	592648700	18880	18880	18880	18880	0
407	20250103	130000	592648700	18880	18880	18880	18880	2
408	20250103	125900	592610940	18880	18850	18880	18850	121
409	20250103	125800	590330060	18880	18900	18900	18850	983
410	20250103	125700	571786690	18930	18930	18930	18930	0
411	20250103	125600	571786690	18930	18930	18930	18930	0
412	20250103	125500	571786690	18930	18930	18930	18930	1
413	20250103	125400	571767760	18900	18900	18900	18900	6
414	20250103	125300	571654360	18900	18900	18900	18900	0
415	20250103	125200	571654360	18900	18900	18900	18900	0
416	20250103	125100	571654360	18900	18900	18900	18900	0
417	20250103	125000	571654360	18900	18900	18900	18900	0
418	20250103	124900	571654360	18900	18900	18900	18900	10
419	20250103	124800	571465360	18900	18900	18900	18900	1
420	20250103	124700	571446460	18900	18900	18900	18900	90
421	20250103	124600	569745460	18900	18900	18900	18900	0
422	20250103	124500	569745460	18900	18900	18900	18900	0
423	20250103	124400	569745460	18900	18900	18900	18900	3
424	20250103	124300	569688760	18900	18900	18900	18900	198
425	20250103	124200	565946560	18900	18900	18900	18900	423
426	20250103	124100	557951860	18900	18930	18940	18900	455
427	20250103	124000	549351890	18900	18900	18900	18900	200
428	20250103	123900	545571890	18890	18920	18920	18870	164
429	20250103	123800	542473750	18890	18930	18930	18890	300
430	20250103	123700	536804510	19000	19000	19000	18870	1053
431	20250103	123600	516871440	19060	18910	19060	18910	500
432	20250103	123500	507355730	18880	18860	18880	18850	127
433	20250103	123400	504960540	18890	19040	19040	18850	3068
434	20250103	123300	447040820	18970	18970	18970	18970	0
435	20250103	123200	447040820	18970	19120	19120	18970	800
436	20250103	123100	431844320	19200	19200	19200	19200	0
437	20250103	123000	431844320	19200	19200	19200	19200	1
438	20250103	122900	431825120	19120	19200	19200	19120	892
439	20250103	122800	414737760	19210	19210	19210	19210	31
440	20250103	122700	414142250	19220	19220	19220	19220	1
441	20250103	122600	414123030	19250	19250	19250	19250	1
442	20250103	122500	414103780	19250	19250	19250	19250	0
443	20250103	122400	414103780	19250	19210	19250	19210	1014
444	20250103	122300	394615770	19220	19140	19220	19140	1229
445	20250103	122200	371032910	19140	19140	19140	19140	0
446	20250103	122100	371032910	19140	19120	19140	19120	120
447	20250103	122000	368736300	19090	19090	19090	19090	1
448	20250103	121900	368717210	19100	19100	19100	19100	8
449	20250103	121800	368564410	19100	19070	19100	19070	6
450	20250103	121700	368449870	19070	19060	19070	19060	9
451	20250103	121600	368278300	19060	19060	19060	19060	52
452	20250103	121500	367287180	19060	19060	19060	19060	79
453	20250103	121400	365781440	19140	19080	19140	19030	306
454	20250103	121300	359953550	19160	19160	19160	19160	1
455	20250103	121200	359934390	19160	19090	19160	19060	37
456	20250103	121100	359225790	19080	19110	19110	19030	126
457	20250103	121000	356824620	19120	19150	19160	19120	44
458	20250103	120900	355983240	19160	19180	19180	19160	101
459	20250103	120800	354047880	19180	19130	19190	19100	98
460	20250103	120700	352167910	19190	19120	19190	19110	252
461	20250103	120600	347343330	19120	19100	19120	19100	526
462	20250103	120500	337296460	19110	19030	19110	19030	2389
463	20250103	120400	291760010	19040	19010	19040	18980	200
464	20250103	120300	287955690	19010	19020	19020	19010	3
465	20250103	120200	287898650	19020	19010	19020	19010	4
466	20250103	120100	287822600	19010	18980	19010	18970	104
467	20250103	120000	285849610	18980	19040	19040	18980	159
468	20250103	115900	282825490	19040	19010	19040	19010	66
469	20250103	115800	281569270	19010	19000	19010	18990	359
470	20250103	115700	274747660	19000	18990	19000	18990	834
471	20250103	115600	258909000	18980	18970	18980	18970	265
472	20250103	115500	253879980	18970	18970	18970	18970	0
473	20250103	115400	253879980	18970	18970	18970	18970	0
474	20250103	115300	253879980	18970	18960	18970	18960	37
475	20250103	115200	253178110	18970	18970	18970	18970	0
476	20250103	115100	253178110	18970	18970	18970	18970	0
477	20250103	115000	253178110	18970	18970	18970	18970	0
478	20250103	114900	253178110	18970	18970	18970	18970	1
479	20250103	114800	253159140	18970	18970	18970	18970	1
480	20250103	114700	253140170	18970	18970	18970	18970	0
481	20250103	114600	253140170	18970	18970	18970	18970	0
482	20250103	114500	253140170	18970	18960	18970	18960	27
483	20250103	114400	252628000	18980	18980	18980	18980	0
484	20250103	114300	252628000	18980	18980	18980	18980	0
485	20250103	114200	252628000	18980	18980	18980	18980	0
486	20250103	114100	252628000	18980	18970	18980	18970	145
487	20250103	114000	249877340	18970	18970	18970	18970	0
488	20250103	113900	249877340	18970	18970	18970	18970	0
489	20250103	113800	249877340	18970	18980	18980	18970	100
490	20250103	113700	247979840	18980	18980	18980	18980	0
491	20250103	113600	247979840	18980	18950	18980	18950	121
492	20250103	113500	245684630	18950	18950	18950	18950	50
493	20250103	113400	244737130	18950	18950	18950	18950	0
494	20250103	113300	244737130	18950	18930	18950	18930	276
495	20250103	113200	239512390	18910	18910	18910	18910	0
496	20250103	113100	239512390	18910	18910	18910	18910	23
497	20250103	113000	239077460	18910	18910	18910	18910	0
498	20250103	112900	239077460	18910	18910	18910	18910	0
499	20250103	112800	239077460	18910	18910	18910	18910	0
500	20250103	112700	239077460	18910	18910	18910	18910	0
501	20250103	112600	239077460	18910	18870	18910	18870	968
502	20250103	112500	220806640	18870	18870	18870	18870	0
503	20250103	112400	220806640	18870	18770	18870	18770	150
504	20250103	112300	217982110	18760	18760	18760	18760	0
505	20250103	112200	217982110	18760	18760	18760	18760	117
506	20250103	112100	215787190	18760	18760	18760	18760	0
507	20250103	112000	215787190	18760	18760	18760	18760	99
508	20250103	111900	213929950	18770	18770	18770	18770	20
509	20250103	111800	213554550	18760	18760	18760	18760	0
510	20250103	111700	213554550	18760	18760	18760	18760	9
511	20250103	111600	213385710	18760	18760	18760	18760	44
512	20250103	111500	212560270	18760	18760	18760	18760	0
513	20250103	111400	212560270	18760	18760	18760	18760	0
514	20250103	111300	212560270	18760	18760	18760	18760	100
515	20250103	111200	210684270	18770	18740	18770	18740	11
516	20250103	111100	210478010	18730	18740	18740	18710	200
517	20250103	111000	206733510	18720	18810	18810	18720	2203
518	20250103	110900	165361360	18870	18870	18870	18870	0
519	20250103	110800	165361360	18870	18870	18870	18870	0
520	20250103	110700	165361360	18870	18870	18870	18870	0
521	20250103	110600	165361360	18870	18870	18870	18870	10
522	20250103	110500	165172660	18870	18870	18870	18870	0
523	20250103	110400	165172660	18870	18810	18870	18810	94
524	20250103	110300	163402240	18870	18870	18870	18870	0
525	20250103	110200	163402240	18870	18810	18870	18810	4
526	20250103	110100	163326940	18810	18820	18820	18810	100
527	20250103	110000	161445080	18810	18810	18810	18810	0
528	20250103	105900	161445080	18810	18810	18810	18810	0
529	20250103	105800	161445080	18810	18810	18810	18810	30
530	20250103	105700	160880780	18800	18800	18800	18800	0
531	20250103	105600	160880780	18800	18800	18800	18800	0
532	20250103	105500	160880780	18800	18810	18810	18800	61
533	20250103	105400	159733850	18810	18870	18870	18810	31
534	20250103	105300	159149780	18890	18870	18890	18870	17
535	20250103	105200	158828960	18870	18870	18870	18870	12
536	20250103	105100	158602520	18870	18870	18870	18870	0
537	20250103	105000	158602520	18870	18860	18870	18860	82
538	20250103	104900	157055990	18860	18860	18860	18860	26
539	20250103	104800	156565630	18860	18860	18870	18860	10
540	20250103	104700	156376980	18860	18860	18860	18860	0
541	20250103	104600	156376980	18860	18860	18860	18860	0
542	20250103	104500	156376980	18860	18830	18860	18830	287
543	20250103	104400	150964970	18850	18850	18850	18850	0
544	20250103	104300	150964970	18850	18850	18850	18850	0
545	20250103	104200	150964970	18850	18830	18850	18830	48
546	20250103	104100	150060650	18840	18840	18840	18840	0
547	20250103	104000	150060650	18840	18830	18840	18830	12
548	20250103	103900	149834660	18760	18760	18760	18760	0
549	20250103	103800	149834660	18760	18760	18760	18760	0
550	20250103	103700	149834660	18760	18760	18760	18760	0
551	20250103	103600	149834660	18760	18770	18770	18760	166
552	20250103	103500	146718850	18770	18770	18770	18770	0
553	20250103	103400	146718850	18770	18790	18790	18770	100
554	20250103	103300	144840930	18770	18770	18770	18770	0
555	20250103	103200	144840930	18770	18770	18770	18770	0
556	20250103	103100	144840930	18770	18770	18770	18770	0
557	20250103	103000	144840930	18770	18770	18770	18770	31
558	20250103	102900	144259060	18770	18830	18830	18770	23
559	20250103	102800	143827100	18820	18820	18820	18820	84
560	20250103	102700	142246220	18770	18770	18770	18770	0
561	20250103	102600	142246220	18770	18770	18770	18770	0
562	20250103	102500	142246220	18770	18770	18770	18770	0
563	20250103	102400	142246220	18770	18770	18770	18770	0
564	20250103	102300	142246220	18770	18770	18770	18770	1
565	20250103	102200	142227450	18750	18810	18810	18750	229
566	20250103	102100	137927760	18810	18760	18810	18760	57
567	20250103	102000	136858190	18750	18760	18760	18750	3
568	20250103	101900	136801930	18750	18750	18750	18750	0
569	20250103	101800	136801930	18750	18750	18750	18750	0
570	20250103	101700	136801930	18750	18750	18750	18750	206
571	20250103	101600	132939430	18750	18750	18750	18750	86
572	20250103	101500	131326930	18750	18750	18750	18750	0
573	20250103	101400	131326930	18750	18760	18760	18750	52
574	20250103	101300	130351430	18760	18760	18760	18760	1
575	20250103	101200	130332670	18800	18800	18800	18800	10
576	20250103	101100	130144670	18820	18820	18820	18820	0
577	20250103	101000	130144670	18820	18820	18820	18820	0
578	20250103	100900	130144670	18820	18820	18820	18820	0
579	20250103	100800	130144670	18820	18820	18820	18820	0
580	20250103	100700	130144670	18820	18820	18820	18820	0
581	20250103	100600	130144670	18820	18820	18820	18820	1
582	20250103	100500	130125850	18770	18770	18770	18770	1
583	20250103	100400	130107080	18760	18760	18760	18760	0
584	20250103	100300	130107080	18760	18760	18760	18760	0
585	20250103	100200	130107080	18760	18760	18760	18760	9
586	20250103	100100	129938240	18730	18730	18730	18730	5
587	20250103	100000	129844590	18730	18730	18730	18730	1
588	20250103	095900	129825860	18750	18750	18750	18750	0
589	20250103	095800	129825860	18750	18750	18750	18750	0
590	20250103	095700	129825860	18750	18720	18750	18720	100
591	20250103	095600	127953830	18720	18720	18720	18720	0
592	20250103	095500	127953830	18720	18720	18720	18720	0
593	20250103	095400	127953830	18720	18720	18720	18720	0
594	20250103	095300	127953830	18720	18720	18720	18720	3
595	20250103	095200	127897670	18690	18690	18690	18690	0
596	20250103	095100	127897670	18690	18690	18690	18690	1
597	20250103	095000	127878980	18690	18700	18700	18690	111
598	20250103	094900	125804010	18690	18690	18690	18690	0
599	20250103	094800	125804010	18690	18730	18760	18690	302
600	20250103	094700	120155000	18850	18850	18850	18850	0
601	20250103	094600	120155000	18850	18730	18850	18730	30
602	20250103	094500	119589620	18850	18730	18850	18730	10
603	20250103	094400	119401760	18730	18720	18860	18720	218
604	20250103	094300	115307970	18700	18720	18720	18700	162
605	20250103	094200	112276350	18740	18740	18740	18740	0
606	20250103	094100	112276350	18740	18740	18740	18740	10
607	20250103	094000	112088950	18740	18740	18740	18740	2
608	20250103	093900	112051470	18730	18760	18760	18730	222
609	20250103	093800	107890430	18760	18760	18760	18760	201
610	20250103	093700	104119670	18760	18790	18790	18760	190
611	20250103	093600	100552220	18770	18770	18770	18770	0
612	20250103	093500	100552220	18770	18770	18770	18770	0
613	20250103	093400	100552220	18770	18780	18790	18770	441
614	20250103	093300	92270150	18820	18740	18820	18740	2
615	20250103	093200	92232590	18740	18740	18740	18740	0
616	20250103	093100	92232590	18740	18740	18870	18740	5
617	20250103	093000	92138760	18710	18710	18710	18710	70
618	20250103	092900	90829060	18740	18740	18790	18740	211
619	20250103	092800	86874720	18740	18740	18740	18740	0
620	20250103	092700	86874720	18740	18740	18790	18740	9
621	20250103	092600	86705810	18740	18790	18790	18740	5
622	20250103	092500	86611910	18740	18720	18870	18700	217
623	20250103	092400	82535450	18800	18770	18880	18720	241
624	20250103	092300	78016940	18750	18820	18820	18720	397
625	20250103	092200	70572960	18820	18820	18820	18820	0
626	20250103	092100	70572960	18820	18870	18870	18820	46
627	20250103	092000	69705190	18870	18930	18930	18790	202
628	20250103	091900	65893360	18920	18920	18920	18920	56
629	20250103	091800	64833840	18950	18920	18950	18920	11
630	20250103	091700	64625690	18900	18970	18970	18900	342
631	20250103	091600	58156040	19060	18980	19060	18940	52
632	20250103	091500	57165580	19000	19060	19070	19000	182
633	20250103	091400	53705040	19070	18980	19070	18980	54
634	20250103	091300	52678390	18980	18960	18980	18960	298
635	20250103	091200	47025710	18910	18900	18910	18900	25
636	20250103	091100	46552970	18780	18850	18970	18780	108
637	20250103	091000	44518560	18850	18970	18970	18850	101
638	20250103	090900	42602710	18970	18970	18970	18970	148
639	20250103	090800	39795150	18970	18970	18970	18950	582
640	20250103	090700	28755830	18980	18760	18980	18760	494
641	20250103	090600	19488170	18760	18760	18760	18760	0
642	20250103	090500	19488170	18760	18760	18760	18760	0
643	20250103	090400	19488170	18760	18740	18760	18740	182
644	20250103	090300	16075270	18610	18610	18610	18610	555
645	20250103	090200	5746720	18610	18610	18610	18610	0
646	20250103	090100	5746720	18610	18610	18610	18610	0
647	20250103	090000	5746720	18610	18700	18700	18610	207