KissMeData/104830/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	201200	840364060	18450	18450	18450	18450	537
3	20250124	201100	840364060	18450	18450	18450	18450	0
4	20250124	201000	840364060	18450	18450	18450	18450	0
5	20250124	200900	840364060	18450	18450	18450	18450	0
6	20250124	200800	840364060	18450	18450	18450	18450	0
7	20250124	200700	840364060	18450	18450	18450	18450	0
8	20250124	200600	840364060	18450	18450	18450	18450	0
9	20250124	200500	840364060	18450	18450	18450	18450	0
10	20250124	200400	840364060	18450	18450	18450	18450	0
11	20250124	200300	840364060	18450	18450	18450	18450	0
12	20250124	200200	840364060	18450	18450	18450	18450	0
13	20250124	200100	840364060	18450	18450	18450	18450	0
14	20250124	200000	840364060	18450	18450	18450	18450	0
15	20250124	195900	840364060	18450	18450	18450	18450	0
16	20250124	195800	840364060	18450	18450	18450	18450	0
17	20250124	195700	840364060	18450	18450	18450	18450	0
18	20250124	195600	840364060	18450	18450	18450	18450	0
19	20250124	195500	840364060	18450	18450	18450	18450	0
20	20250124	195400	840364060	18450	18450	18450	18450	0
21	20250124	195300	840364060	18450	18450	18450	18450	0
22	20250124	195200	840364060	18450	18450	18450	18450	0
23	20250124	195100	840364060	18450	18450	18450	18450	0
24	20250124	195000	840364060	18450	18450	18450	18450	0
25	20250124	194900	840364060	18450	18450	18450	18450	0
26	20250124	194800	840364060	18450	18450	18450	18450	0
27	20250124	194700	840364060	18450	18450	18450	18450	0
28	20250124	194600	840364060	18450	18450	18450	18450	0
29	20250124	194500	840364060	18450	18450	18450	18450	0
30	20250124	194400	840364060	18450	18450	18450	18450	0
31	20250124	194300	840364060	18450	18450	18450	18450	0
32	20250124	194200	840364060	18450	18450	18450	18450	537
33	20250124	194100	840364060	18450	18450	18450	18450	0
34	20250124	194000	840364060	18450	18450	18450	18450	0
35	20250124	193900	840364060	18450	18450	18450	18450	0
36	20250124	193800	840364060	18450	18450	18450	18450	0
37	20250124	193700	840364060	18450	18450	18450	18450	0
38	20250124	193600	840364060	18450	18450	18450	18450	0
39	20250124	193500	840364060	18450	18450	18450	18450	0
40	20250124	193400	840364060	18450	18450	18450	18450	0
41	20250124	193300	840364060	18450	18450	18450	18450	0
42	20250124	193200	840364060	18450	18450	18450	18450	0
43	20250124	193100	840364060	18450	18450	18450	18450	0
44	20250124	193000	840364060	18450	18450	18450	18450	0
45	20250124	192900	840364060	18450	18450	18450	18450	0
46	20250124	192800	840364060	18450	18450	18450	18450	0
47	20250124	192700	840364060	18450	18450	18450	18450	0
48	20250124	192600	840364060	18450	18450	18450	18450	0
49	20250124	192500	840364060	18450	18450	18450	18450	0
50	20250124	192400	840364060	18450	18450	18450	18450	0
51	20250124	192300	840364060	18450	18450	18450	18450	0
52	20250124	192200	840364060	18450	18450	18450	18450	0
53	20250124	192100	840364060	18450	18450	18450	18450	0
54	20250124	192000	840364060	18450	18450	18450	18450	0
55	20250124	191900	840364060	18450	18450	18450	18450	0
56	20250124	191800	840364060	18450	18450	18450	18450	0
57	20250124	191700	840364060	18450	18450	18450	18450	0
58	20250124	191600	840364060	18450	18450	18450	18450	0
59	20250124	191500	840364060	18450	18450	18450	18450	0
60	20250124	191400	840364060	18450	18450	18450	18450	0
61	20250124	191300	840364060	18450	18450	18450	18450	0
62	20250124	191200	840364060	18450	18450	18450	18450	537
63	20250124	191100	840364060	18450	18450	18450	18450	0
64	20250124	191000	840364060	18450	18450	18450	18450	0
65	20250124	190900	840364060	18450	18450	18450	18450	0
66	20250124	190800	840364060	18450	18450	18450	18450	0
67	20250124	190700	840364060	18450	18450	18450	18450	0
68	20250124	190600	840364060	18450	18450	18450	18450	0
69	20250124	190500	840364060	18450	18450	18450	18450	0
70	20250124	190400	840364060	18450	18450	18450	18450	0
71	20250124	190300	840364060	18450	18450	18450	18450	0
72	20250124	190200	840364060	18450	18450	18450	18450	0
73	20250124	190100	840364060	18450	18450	18450	18450	0
74	20250124	190000	840364060	18450	18450	18450	18450	0
75	20250124	185900	840364060	18450	18450	18450	18450	0
76	20250124	185800	840364060	18450	18450	18450	18450	0
77	20250124	185700	840364060	18450	18450	18450	18450	0
78	20250124	185600	840364060	18450	18450	18450	18450	0
79	20250124	185500	840364060	18450	18450	18450	18450	0
80	20250124	185400	840364060	18450	18450	18450	18450	0
81	20250124	185300	840364060	18450	18450	18450	18450	0
82	20250124	185200	840364060	18450	18450	18450	18450	0
83	20250124	185100	840364060	18450	18450	18450	18450	0
84	20250124	185000	840364060	18450	18450	18450	18450	0
85	20250124	184900	840364060	18450	18450	18450	18450	0
86	20250124	184800	840364060	18450	18450	18450	18450	0
87	20250124	184700	840364060	18450	18450	18450	18450	0
88	20250124	184600	840364060	18450	18450	18450	18450	0
89	20250124	184500	840364060	18450	18450	18450	18450	0
90	20250124	184400	840364060	18450	18450	18450	18450	0
91	20250124	184300	840364060	18450	18450	18450	18450	0
92	20250124	184200	840364060	18450	18450	18450	18450	537
93	20250124	184100	840364060	18450	18450	18450	18450	0
94	20250124	184000	840364060	18450	18450	18450	18450	0
95	20250124	183900	840364060	18450	18450	18450	18450	0
96	20250124	183800	840364060	18450	18450	18450	18450	0
97	20250124	183700	840364060	18450	18450	18450	18450	0
98	20250124	183600	840364060	18450	18450	18450	18450	0
99	20250124	183500	840364060	18450	18450	18450	18450	0
100	20250124	183400	840364060	18450	18450	18450	18450	0
101	20250124	183300	840364060	18450	18450	18450	18450	0
102	20250124	183200	840364060	18450	18450	18450	18450	0
103	20250124	183100	840364060	18450	18450	18450	18450	0
104	20250124	183000	840364060	18450	18450	18450	18450	0
105	20250124	182900	840364060	18450	18450	18450	18450	0
106	20250124	182800	840364060	18450	18450	18450	18450	0
107	20250124	182700	840364060	18450	18450	18450	18450	0
108	20250124	182600	840364060	18450	18450	18450	18450	0
109	20250124	182500	840364060	18450	18450	18450	18450	0
110	20250124	182400	840364060	18450	18450	18450	18450	0
111	20250124	182300	840364060	18450	18450	18450	18450	0
112	20250124	182200	840364060	18450	18450	18450	18450	0
113	20250124	182100	840364060	18450	18450	18450	18450	0
114	20250124	182000	840364060	18450	18450	18450	18450	0
115	20250124	181900	840364060	18450	18450	18450	18450	0
116	20250124	181800	840364060	18450	18450	18450	18450	0
117	20250124	181700	840364060	18450	18450	18450	18450	0
118	20250124	181600	840364060	18450	18450	18450	18450	0
119	20250124	181500	840364060	18450	18450	18450	18450	0
120	20250124	181400	840364060	18450	18450	18450	18450	0
121	20250124	181300	840364060	18450	18450	18450	18450	0
122	20250124	181200	840364060	18450	18450	18450	18450	537
123	20250124	181100	840364060	18450	18450	18450	18450	0
124	20250124	181000	840364060	18450	18450	18450	18450	0
125	20250124	180900	840364060	18450	18450	18450	18450	0
126	20250124	180800	840364060	18450	18450	18450	18450	0
127	20250124	180700	840364060	18450	18450	18450	18450	0
128	20250124	180600	840364060	18450	18450	18450	18450	0
129	20250124	180500	840364060	18450	18450	18450	18450	0
130	20250124	180400	840364060	18450	18450	18450	18450	0
131	20250124	180300	840364060	18450	18450	18450	18450	0
132	20250124	180200	840364060	18450	18450	18450	18450	0
133	20250124	180100	840364060	18450	18450	18450	18450	0
134	20250124	180000	840364060	18450	18450	18450	18450	0
135	20250124	175900	840364060	18450	18450	18450	18450	0
136	20250124	175800	840364060	18450	18450	18450	18450	0
137	20250124	175700	840364060	18450	18450	18450	18450	0
138	20250124	175600	840364060	18450	18450	18450	18450	0
139	20250124	175500	840364060	18450	18450	18450	18450	0
140	20250124	175400	840364060	18450	18450	18450	18450	0
141	20250124	175300	840364060	18450	18450	18450	18450	0
142	20250124	175200	840364060	18450	18450	18450	18450	0
143	20250124	175100	840364060	18450	18450	18450	18450	0
144	20250124	175000	840364060	18450	18450	18450	18450	0
145	20250124	174900	840364060	18450	18450	18450	18450	0
146	20250124	174800	840364060	18450	18450	18450	18450	0
147	20250124	174700	840364060	18450	18450	18450	18450	0
148	20250124	174600	840364060	18450	18450	18450	18450	0
149	20250124	174500	840364060	18450	18450	18450	18450	0
150	20250124	174400	840364060	18450	18450	18450	18450	0
151	20250124	174300	840364060	18450	18450	18450	18450	0
152	20250124	174200	840364060	18450	18450	18450	18450	537
153	20250124	174100	840364060	18450	18450	18450	18450	0
154	20250124	174000	840364060	18450	18450	18450	18450	0
155	20250124	173900	840364060	18450	18450	18450	18450	0
156	20250124	173800	840364060	18450	18450	18450	18450	0
157	20250124	173700	840364060	18450	18450	18450	18450	0
158	20250124	173600	840364060	18450	18450	18450	18450	0
159	20250124	173500	840364060	18450	18450	18450	18450	0
160	20250124	173400	840364060	18450	18450	18450	18450	0
161	20250124	173300	840364060	18450	18450	18450	18450	0
162	20250124	173200	840364060	18450	18450	18450	18450	0
163	20250124	173100	840364060	18450	18450	18450	18450	0
164	20250124	173000	840364060	18450	18450	18450	18450	0
165	20250124	172900	840364060	18450	18450	18450	18450	0
166	20250124	172800	840364060	18450	18450	18450	18450	0
167	20250124	172700	840364060	18450	18450	18450	18450	0
168	20250124	172600	840364060	18450	18450	18450	18450	0
169	20250124	172500	840364060	18450	18450	18450	18450	0
170	20250124	172400	840364060	18450	18450	18450	18450	0
171	20250124	172300	840364060	18450	18450	18450	18450	0
172	20250124	172200	840364060	18450	18450	18450	18450	0
173	20250124	172100	840364060	18450	18450	18450	18450	0
174	20250124	172000	840364060	18450	18450	18450	18450	0
175	20250124	171900	840364060	18450	18450	18450	18450	0
176	20250124	171800	840364060	18450	18450	18450	18450	0
177	20250124	171700	840364060	18450	18450	18450	18450	0
178	20250124	171600	840364060	18450	18450	18450	18450	0
179	20250124	171500	840364060	18450	18450	18450	18450	0
180	20250124	171400	840364060	18450	18450	18450	18450	0
181	20250124	171300	840364060	18450	18450	18450	18450	0
182	20250124	171200	840364060	18450	18450	18450	18450	537
183	20250124	171100	840364060	18450	18450	18450	18450	0
184	20250124	171000	840364060	18450	18450	18450	18450	0
185	20250124	170900	840364060	18450	18450	18450	18450	0
186	20250124	170800	840364060	18450	18450	18450	18450	0
187	20250124	170700	840364060	18450	18450	18450	18450	0
188	20250124	170600	840364060	18450	18450	18450	18450	0
189	20250124	170500	840364060	18450	18450	18450	18450	0
190	20250124	170400	840364060	18450	18450	18450	18450	0
191	20250124	170300	840364060	18450	18450	18450	18450	0
192	20250124	170200	840364060	18450	18450	18450	18450	0
193	20250124	170100	840364060	18450	18450	18450	18450	0
194	20250124	170000	840364060	18450	18450	18450	18450	0
195	20250124	165900	840364060	18450	18450	18450	18450	0
196	20250124	165800	840364060	18450	18450	18450	18450	0
197	20250124	165700	840364060	18450	18450	18450	18450	0
198	20250124	165600	840364060	18450	18450	18450	18450	0
199	20250124	165500	840364060	18450	18450	18450	18450	0
200	20250124	165400	840364060	18450	18450	18450	18450	0
201	20250124	165300	840364060	18450	18450	18450	18450	0
202	20250124	165200	840364060	18450	18450	18450	18450	0
203	20250124	165100	840364060	18450	18450	18450	18450	0
204	20250124	165000	840364060	18450	18450	18450	18450	0
205	20250124	164900	840364060	18450	18450	18450	18450	0
206	20250124	164800	840364060	18450	18450	18450	18450	0
207	20250124	164700	840364060	18450	18450	18450	18450	0
208	20250124	164600	840364060	18450	18450	18450	18450	0
209	20250124	164500	840364060	18450	18450	18450	18450	0
210	20250124	164400	840364060	18450	18450	18450	18450	0
211	20250124	164300	840364060	18450	18450	18450	18450	0
212	20250124	164200	840364060	18450	18450	18450	18450	537
213	20250124	164100	840364060	18450	18450	18450	18450	0
214	20250124	164000	840364060	18450	18450	18450	18450	0
215	20250124	163900	840364060	18450	18450	18450	18450	0
216	20250124	163800	840364060	18450	18450	18450	18450	0
217	20250124	163700	840364060	18450	18450	18450	18450	0
218	20250124	163600	840364060	18450	18450	18450	18450	0
219	20250124	163500	840364060	18450	18450	18450	18450	0
220	20250124	163400	840364060	18450	18450	18450	18450	0
221	20250124	163300	840364060	18450	18450	18450	18450	0
222	20250124	163200	840364060	18450	18450	18450	18450	0
223	20250124	163100	840364060	18450	18450	18450	18450	0
224	20250124	163000	840364060	18450	18450	18450	18450	0
225	20250124	162900	840364060	18450	18450	18450	18450	0
226	20250124	162800	840364060	18450	18450	18450	18450	0
227	20250124	162700	840364060	18450	18450	18450	18450	0
228	20250124	162600	840364060	18450	18450	18450	18450	0
229	20250124	162500	840364060	18450	18450	18450	18450	0
230	20250124	162400	840364060	18450	18450	18450	18450	0
231	20250124	162300	840364060	18450	18450	18450	18450	0
232	20250124	162200	840364060	18450	18450	18450	18450	0
233	20250124	162100	840364060	18450	18450	18450	18450	0
234	20250124	162000	840364060	18450	18450	18450	18450	0
235	20250124	161900	840364060	18450	18450	18450	18450	0
236	20250124	161800	840364060	18450	18450	18450	18450	0
237	20250124	161700	840364060	18450	18450	18450	18450	0
238	20250124	161600	840364060	18450	18450	18450	18450	0
239	20250124	161500	840364060	18450	18450	18450	18450	0
240	20250124	161400	840364060	18450	18450	18450	18450	0
241	20250124	161300	840364060	18450	18450	18450	18450	0
242	20250124	161200	840364060	18450	18450	18450	18450	537
243	20250124	161100	840364060	18450	18450	18450	18450	0
244	20250124	161000	840364060	18450	18450	18450	18450	0
245	20250124	160900	840364060	18450	18450	18450	18450	0
246	20250124	160800	840364060	18450	18450	18450	18450	0
247	20250124	160700	840364060	18450	18450	18450	18450	0
248	20250124	160600	840364060	18450	18450	18450	18450	0
249	20250124	160500	840364060	18450	18450	18450	18450	0
250	20250124	160400	840364060	18450	18450	18450	18450	0
251	20250124	160300	840364060	18450	18450	18450	18450	0
252	20250124	160200	840364060	18450	18450	18450	18450	0
253	20250124	160100	840364060	18450	18450	18450	18450	0
254	20250124	160000	840364060	18450	18450	18450	18450	0
255	20250124	155900	840364060	18450	18450	18450	18450	0
256	20250124	155800	840364060	18450	18450	18450	18450	0
257	20250124	155700	840364060	18450	18450	18450	18450	0
258	20250124	155600	840364060	18450	18450	18450	18450	0
259	20250124	155500	840364060	18450	18450	18450	18450	0
260	20250124	155400	840364060	18450	18450	18450	18450	0
261	20250124	155300	840364060	18450	18450	18450	18450	0
262	20250124	155200	840364060	18450	18450	18450	18450	0
263	20250124	155100	840364060	18450	18450	18450	18450	0
264	20250124	155000	840364060	18450	18450	18450	18450	0
265	20250124	154900	840364060	18450	18450	18450	18450	0
266	20250124	154800	840364060	18450	18450	18450	18450	0
267	20250124	154700	840364060	18450	18450	18450	18450	0
268	20250124	154600	840364060	18450	18450	18450	18450	0
269	20250124	154500	840364060	18450	18450	18450	18450	0
270	20250124	154400	840364060	18450	18450	18450	18450	0
271	20250124	154300	840364060	18450	18450	18450	18450	0
272	20250124	154200	840364060	18450	18450	18450	18450	537
273	20250124	154100	840364060	18450	18450	18450	18450	0
274	20250124	154000	840364060	18450	18450	18450	18450	0
275	20250124	153900	840364060	18450	18450	18450	18450	0
276	20250124	153800	840364060	18450	18450	18450	18450	0
277	20250124	153700	840364060	18450	18450	18450	18450	0
278	20250124	153600	840364060	18450	18450	18450	18450	0
279	20250124	153500	840364060	18450	18450	18450	18450	0
280	20250124	153400	840364060	18450	18450	18450	18450	0
281	20250124	153300	840364060	18450	18450	18450	18450	0
282	20250124	153200	840364060	18450	18450	18450	18450	0
283	20250124	153100	840364060	18450	18450	18450	18450	0
284	20250124	153000	840364060	18450	18450	18450	18450	537
285	20250124	152900	830456410	18440	18440	18440	18440	0
286	20250124	152800	830456410	18440	18440	18440	18440	0
287	20250124	152700	830456410	18440	18440	18440	18440	0
288	20250124	152600	830456410	18440	18440	18440	18440	0
289	20250124	152500	830456410	18440	18440	18440	18440	0
290	20250124	152400	830456410	18440	18440	18440	18440	0
291	20250124	152300	830456410	18440	18440	18440	18440	0
292	20250124	152200	830456410	18440	18440	18440	18440	0
293	20250124	152100	830456410	18440	18440	18440	18440	0
294	20250124	152000	830456410	18440	18440	18440	18440	0
295	20250124	151900	830456410	18440	18450	18470	18440	52
296	20250124	151800	829497300	18470	18450	18470	18450	11
297	20250124	151700	829294150	18440	18440	18440	18440	10
298	20250124	151600	829109750	18440	18440	18450	18440	48
299	20250124	151500	828224560	18450	18450	18450	18450	19
300	20250124	151400	827874010	18430	18450	18450	18430	29
301	20250124	151300	827339160	18430	18460	18460	18430	4
302	20250124	151200	827265410	18430	18450	18450	18430	32
303	20250124	151100	826675250	18440	18440	18440	18440	13
304	20250124	151000	826435530	18440	18430	18470	18430	24
305	20250124	150900	825992480	18440	18430	18440	18430	122
306	20250124	150800	823743520	18440	18450	18450	18440	5
307	20250124	150700	823651300	18450	18480	18480	18450	29
308	20250124	150600	823115570	18480	18480	18480	18480	57
309	20250124	150500	822062210	18470	18480	18480	18470	153
310	20250124	150400	819234790	18480	18480	18480	18480	3
311	20250124	150300	819179350	18480	18480	18480	18480	88
312	20250124	150200	817553110	18480	18480	18480	18480	14
313	20250124	150100	817294390	18470	18460	18470	18460	109
314	20250124	150000	815282070	18460	18450	18460	18450	33
315	20250124	145900	814673020	18450	18450	18450	18450	23
316	20250124	145800	814248670	18450	18460	18460	18450	15
317	20250124	145700	813971910	18460	18460	18460	18450	13
318	20250124	145600	813731950	18460	18460	18460	18450	41
319	20250124	145500	812975120	18480	18490	18490	18480	75
320	20250124	145400	811589090	18510	18530	18530	18510	288
321	20250124	145300	806255030	18540	18530	18540	18530	14
322	20250124	145200	805995600	18530	18530	18530	18530	88
323	20250124	145100	804364960	18570	18510	18570	18510	56
324	20250124	145000	803327820	18520	18480	18520	18480	146
325	20250124	144900	800625650	18490	18480	18500	18480	269
326	20250124	144800	795650750	18500	18480	18500	18480	3
327	20250124	144700	795595270	18480	18430	18490	18430	221
328	20250124	144600	791517840	18410	18410	18410	18410	23
329	20250124	144500	791094410	18410	18410	18410	18410	13
330	20250124	144400	790855080	18410	18420	18420	18410	19
331	20250124	144300	790505210	18420	18420	18420	18420	47
332	20250124	144200	789639470	18410	18410	18410	18410	21
333	20250124	144100	789252860	18410	18410	18410	18410	28
334	20250124	144000	788737380	18400	18400	18400	18400	9
335	20250124	143900	788571780	18410	18400	18410	18400	21
336	20250124	143800	788185370	18410	18400	18410	18400	23
337	20250124	143700	787762150	18400	18400	18400	18390	293
338	20250124	143600	782372390	18400	18410	18410	18400	15
339	20250124	143500	782096320	18400	18400	18400	18400	10
340	20250124	143400	781912320	18410	18400	18410	18400	20
341	20250124	143300	781544240	18400	18390	18400	18390	183
342	20250124	143200	778177190	18380	18380	18380	18380	45
343	20250124	143100	777350090	18380	18380	18380	18380	60
344	20250124	143000	776247290	18380	18380	18380	18380	261
345	20250124	142900	771450110	18380	18380	18380	18380	20
346	20250124	142800	771082510	18380	18380	18380	18380	161
347	20250124	142700	768123330	18380	18380	18380	18380	17
348	20250124	142600	767810870	18390	18400	18400	18380	256
349	20250124	142500	763102520	18390	18390	18390	18390	66
350	20250124	142400	761888780	18400	18410	18410	18400	178
351	20250124	142300	758612930	18400	18410	18410	18400	24
352	20250124	142200	758171170	18410	18400	18410	18400	30
353	20250124	142100	757618880	18430	18400	18430	18400	71
354	20250124	142000	756311540	18400	18400	18400	18400	11
355	20250124	141900	756109140	18410	18430	18430	18410	15
356	20250124	141800	755832970	18410	18410	18410	18400	58
357	20250124	141700	754765420	18410	18410	18420	18400	127
358	20250124	141600	752426470	18390	18380	18430	18380	141
359	20250124	141500	749831260	18380	18400	18400	18380	263
360	20250124	141400	744994420	18400	18400	18400	18400	24
361	20250124	141300	744552820	18400	18400	18400	18400	0
362	20250124	141200	744552820	18400	18410	18410	18400	73
363	20250124	141100	743208900	18400	18410	18420	18400	24
364	20250124	141000	742767270	18400	18390	18400	18390	17
365	20250124	140900	742454480	18400	18400	18400	18400	34
366	20250124	140800	741828880	18410	18410	18410	18410	3
367	20250124	140700	741773650	18390	18400	18400	18360	2500
368	20250124	140600	695830760	18400	18420	18420	18400	1465
369	20250124	140500	668867570	18420	18420	18420	18420	16
370	20250124	140400	668572850	18420	18420	18420	18420	0
371	20250124	140300	668572850	18420	18420	18450	18420	4
372	20250124	140200	668499120	18420	18430	18430	18410	1042
373	20250124	140100	649304390	18430	18430	18430	18430	17
374	20250124	140000	648991080	18430	18430	18430	18430	0
375	20250124	135900	648991080	18430	18420	18430	18420	454
376	20250124	135800	640624040	18430	18440	18450	18430	587
377	20250124	135700	629802970	18440	18440	18440	18440	0
378	20250124	135600	629802970	18440	18440	18450	18440	24
379	20250124	135500	629360350	18440	18440	18440	18440	35
380	20250124	135400	628714950	18440	18440	18440	18440	3
381	20250124	135300	628659630	18440	18440	18440	18440	85
382	20250124	135200	627092230	18450	18470	18470	18440	1008
383	20250124	135100	608500200	18470	18470	18470	18470	25
384	20250124	135000	608038450	18480	18490	18490	18480	337
385	20250124	134900	601808630	18490	18490	18490	18490	20
386	20250124	134800	601438830	18500	18530	18530	18500	48
387	20250124	134700	600550140	18530	18530	18530	18530	9
388	20250124	134600	600383370	18540	18540	18540	18540	1
389	20250124	134500	600364830	18540	18540	18540	18540	10
390	20250124	134400	600179430	18560	18670	18670	18540	25
391	20250124	134300	599715340	18560	18540	18560	18540	1072
392	20250124	134200	579819220	18530	18530	18530	18530	24
393	20250124	134100	579374500	18510	18520	18550	18510	2072
394	20250124	134000	540989440	18510	18530	18540	18500	1752
395	20250124	133900	508560820	18530	18530	18530	18530	1
396	20250124	133800	508542290	18540	18550	18550	18540	97
397	20250124	133700	506743130	18560	18610	18610	18550	434
398	20250124	133600	498690930	18580	18580	18620	18580	9
399	20250124	133500	498523550	18580	18580	18610	18580	58
400	20250124	133400	497445460	18580	18580	18580	18580	19
401	20250124	133300	497092440	18580	18580	18580	18580	23
402	20250124	133200	496665100	18590	18590	18590	18590	10
403	20250124	133100	496479200	18600	18600	18600	18600	12
404	20250124	133000	496256000	18610	18570	18620	18570	288
405	20250124	132900	490905130	18570	18570	18570	18570	3
406	20250124	132800	490849420	18580	18590	18590	18580	247
407	20250124	132700	486259730	18590	18610	18610	18590	42
408	20250124	132600	485478800	18610	18610	18610	18610	18
409	20250124	132500	485143820	18610	18600	18640	18600	22
410	20250124	132400	484734550	18610	18640	18640	18610	246
411	20250124	132300	480153730	18650	18680	18680	18650	463
412	20250124	132200	471512480	18680	18680	18680	18680	1
413	20250124	132100	471493800	18690	18690	18700	18680	189
414	20250124	132000	467961980	18700	18700	18700	18700	0
415	20250124	131900	467961980	18700	18700	18700	18700	0
416	20250124	131800	467961980	18700	18700	18700	18700	26
417	20250124	131700	467475780	18710	18710	18710	18710	0
418	20250124	131600	467475780	18710	18730	18730	18710	184
419	20250124	131500	464032600	18730	18730	18730	18730	20
420	20250124	131400	463658000	18740	18740	18740	18740	0
421	20250124	131300	463658000	18740	18740	18740	18740	0
422	20250124	131200	463658000	18740	18740	18740	18740	10
423	20250124	131100	463470600	18730	18730	18730	18730	23
424	20250124	131000	463039810	18730	18730	18730	18730	21
425	20250124	130900	462646480	18740	18730	18740	18730	15
426	20250124	130800	462365480	18740	18740	18740	18740	0
427	20250124	130700	462365480	18740	18740	18740	18740	0
428	20250124	130600	462365480	18740	18740	18740	18740	0
429	20250124	130500	462365480	18740	18740	18740	18740	0
430	20250124	130400	462365480	18740	18740	18740	18740	70
431	20250124	130300	461053680	18750	18750	18750	18750	36
432	20250124	130200	460378680	18750	18750	18750	18750	32
433	20250124	130100	459778680	18750	18750	18750	18750	0
434	20250124	130000	459778680	18750	18750	18750	18750	150
435	20250124	125900	456966180	18760	18760	18760	18760	8
436	20250124	125800	456816100	18760	18760	18760	18760	0
437	20250124	125700	456816100	18760	18760	18760	18760	0
438	20250124	125600	456816100	18760	18760	18760	18760	28
439	20250124	125500	456290820	18760	18760	18760	18760	0
440	20250124	125400	456290820	18760	18760	18760	18760	11
441	20250124	125300	456084460	18780	18800	18800	18780	78
442	20250124	125200	454618730	18800	18770	18800	18770	150
443	20250124	125100	451802830	18760	18760	18760	18760	0
444	20250124	125000	451802830	18760	18760	18760	18760	0
445	20250124	124900	451802830	18760	18760	18760	18760	0
446	20250124	124800	451802830	18760	18760	18760	18760	1
447	20250124	124700	451784070	18760	18770	18780	18760	28
448	20250124	124600	451258670	18760	18760	18760	18760	0
449	20250124	124500	451258670	18760	18760	18760	18760	3
450	20250124	124400	451202390	18780	18770	18780	18770	9
451	20250124	124300	451033450	18780	18770	18780	18770	2
452	20250124	124200	450995900	18770	18770	18770	18770	0
453	20250124	124100	450995900	18770	18770	18770	18770	19
454	20250124	124000	450639270	18780	18780	18780	18780	0
455	20250124	123900	450639270	18780	18770	18780	18770	2
456	20250124	123800	450601720	18780	18780	18780	18780	0
457	20250124	123700	450601720	18780	18770	18780	18770	4
458	20250124	123600	450526620	18780	18780	18780	18780	0
459	20250124	123500	450526620	18780	18770	18780	18770	3
460	20250124	123400	450470300	18770	18770	18770	18770	16
461	20250124	123300	450169980	18800	18800	18800	18800	0
462	20250124	123200	450169980	18800	18800	18830	18780	168
463	20250124	123100	447014020	18790	18790	18790	18790	4
464	20250124	123000	446938860	18790	18800	18800	18790	49
465	20250124	122900	446018130	18790	18800	18810	18790	63
466	20250124	122800	444833920	18820	18840	18840	18820	194
467	20250124	122700	441182820	18830	18810	18830	18810	248
468	20250124	122600	436514410	18820	18810	18820	18800	146
469	20250124	122500	433768590	18810	18790	18810	18790	63
470	20250124	122400	432584340	18790	18790	18790	18790	0
471	20250124	122300	432584340	18790	18800	18800	18780	33
472	20250124	122200	431964430	18790	18760	18810	18760	805
473	20250124	122100	416843650	18740	18730	18750	18730	259
474	20250124	122000	411988150	18730	18730	18730	18730	17
475	20250124	121900	411669740	18730	18730	18730	18730	16
476	20250124	121800	411370060	18740	18730	18740	18730	27
477	20250124	121700	410864250	18740	18740	18740	18740	19
478	20250124	121600	410508190	18730	18720	18730	18720	35
479	20250124	121500	409852710	18710	18710	18710	18710	16
480	20250124	121400	409553350	18720	18720	18720	18720	10
481	20250124	121300	409366150	18730	18700	18730	18700	36
482	20250124	121200	408692710	18730	18710	18730	18710	2
483	20250124	121100	408655270	18710	18690	18710	18690	34
484	20250124	121000	408019470	18700	18700	18700	18700	15
485	20250124	120900	407738970	18700	18690	18700	18690	18
486	20250124	120800	407402530	18700	18700	18700	18700	16
487	20250124	120700	407103330	18700	18700	18700	18700	15
488	20250124	120600	406822830	18700	18700	18700	18700	17
489	20250124	120500	406504930	18700	18700	18700	18700	16
490	20250124	120400	406205730	18720	18720	18720	18720	0
491	20250124	120300	406205730	18720	18720	18720	18720	17
492	20250124	120200	405887490	18720	18730	18730	18720	30
493	20250124	120100	405325840	18730	18740	18740	18730	47
494	20250124	120000	404445520	18740	18740	18740	18740	1
495	20250124	115900	404426780	18770	18760	18770	18750	43
496	20250124	115800	403620160	18750	18760	18760	18750	14
497	20250124	115700	403357620	18770	18760	18790	18760	138
498	20250124	115600	400768590	18760	18760	18760	18760	124
499	20250124	115500	398442350	18760	18690	18780	18690	1002
500	20250124	115400	379638230	18690	18700	18700	18690	31
501	20250124	115300	379058700	18700	18680	18700	18680	30
502	20250124	115200	378498040	18700	18660	18700	18660	15
503	20250124	115100	378217970	18660	18660	18660	18660	30
504	20250124	115000	377658170	18670	18660	18670	18660	17
505	20250124	114900	377340940	18660	18660	18660	18660	18
506	20250124	114800	377005060	18660	18660	18660	18660	16
507	20250124	114700	376706500	18670	18660	18670	18660	30
508	20250124	114600	376146570	18670	18670	18670	18670	12
509	20250124	114500	375922530	18680	18660	18690	18660	33
510	20250124	114400	375306550	18690	18660	18690	18660	29
511	20250124	114300	374765260	18660	18680	18680	18660	132
512	20250124	114200	372301830	18670	18670	18670	18670	26
513	20250124	114100	371816410	18670	18690	18690	18670	239
514	20250124	114000	367352240	18690	18690	18690	18690	23
515	20250124	113900	366922370	18690	18690	18690	18690	10
516	20250124	113800	366735470	18690	18700	18700	18690	56
517	20250124	113700	365688430	18710	18730	18730	18710	54
518	20250124	113600	364677720	18720	18730	18730	18720	17
519	20250124	113500	364359470	18730	18730	18730	18730	10
520	20250124	113400	364172170	18740	18740	18740	18740	23
521	20250124	113300	363741150	18740	18740	18740	18740	9
522	20250124	113200	363572490	18750	18750	18750	18740	30
523	20250124	113100	363010150	18760	18740	18770	18740	48
524	20250124	113000	362109500	18770	18720	18770	18720	326
525	20250124	112900	356002100	18720	18710	18720	18710	30
526	20250124	112800	355440780	18710	18700	18710	18700	105
527	20250124	112700	353477060	18700	18700	18700	18700	12
528	20250124	112600	353252660	18700	18700	18700	18700	2
529	20250124	112500	353215260	18680	18680	18680	18680	0
530	20250124	112400	353215260	18680	18680	18680	18680	56
531	20250124	112300	352169180	18680	18680	18680	18680	0
532	20250124	112200	352169180	18680	18680	18680	18680	12
533	20250124	112100	351945020	18670	18680	18680	18670	16
534	20250124	112000	351646170	18680	18680	18680	18680	0
535	20250124	111900	351646170	18680	18680	18680	18680	12
536	20250124	111800	351422010	18680	18670	18680	18670	37
537	20250124	111700	350731100	18670	18670	18670	18670	13
538	20250124	111600	350488390	18660	18660	18660	18660	1
539	20250124	111500	350469730	18670	18670	18670	18670	0
540	20250124	111400	350469730	18670	18670	18670	18670	13
541	20250124	111300	350227020	18670	18650	18670	18650	5
542	20250124	111200	350133710	18650	18640	18650	18630	70
543	20250124	111100	348829500	18630	18670	18670	18630	160
544	20250124	111000	345847480	18670	18670	18670	18670	0
545	20250124	110900	345847480	18670	18660	18670	18660	13
546	20250124	110800	345604780	18670	18670	18670	18670	24
547	20250124	110700	345156700	18670	18660	18670	18660	2
548	20250124	110600	345119370	18660	18660	18660	18660	77
549	20250124	110500	343682550	18660	18660	18660	18660	1
550	20250124	110400	343663890	18680	18650	18680	18650	2
551	20250124	110300	343626560	18680	18680	18680	18680	0
552	20250124	110200	343626560	18680	18640	18680	18640	2
553	20250124	110100	343589240	18690	18630	18690	18630	111
554	20250124	110000	341520160	18630	18630	18630	18630	0
555	20250124	105900	341520160	18630	18630	18630	18610	16
556	20250124	105800	341222260	18630	18620	18630	18620	13
557	20250124	105700	340980080	18620	18630	18630	18620	10
558	20250124	105600	340793860	18600	18600	18600	18600	0
559	20250124	105500	340793860	18600	18600	18600	18600	1
560	20250124	105400	340775260	18640	18660	18660	18590	365
561	20250124	105300	333977450	18670	18670	18670	18670	1
562	20250124	105200	333958780	18680	18680	18680	18680	0
563	20250124	105100	333958780	18680	18660	18680	18660	113
564	20250124	105000	331849210	18650	18650	18650	18650	0
565	20250124	104900	331849210	18650	18650	18650	18650	11
566	20250124	104800	331644060	18650	18650	18650	18650	12
567	20250124	104700	331420260	18650	18650	18650	18650	0
568	20250124	104600	331420260	18650	18650	18650	18650	12
569	20250124	104500	331196460	18660	18650	18660	18650	13
570	20250124	104400	330954000	18640	18650	18650	18640	46
571	20250124	104300	330096440	18650	18650	18650	18650	1
572	20250124	104200	330077790	18650	18650	18650	18650	15
573	20250124	104100	329798040	18650	18650	18650	18650	88
574	20250124	104000	328156840	18660	18700	18700	18660	270
575	20250124	103900	323113820	18700	18700	18700	18700	12
576	20250124	103800	322889420	18700	18700	18700	18700	13
577	20250124	103700	322646320	18700	18700	18700	18700	0
578	20250124	103600	322646320	18700	18700	18700	18700	14
579	20250124	103500	322384520	18700	18700	18700	18700	12
580	20250124	103400	322160120	18700	18700	18700	18700	14
581	20250124	103300	321898320	18690	18690	18690	18690	0
582	20250124	103200	321898320	18690	18690	18700	18690	101
583	20250124	103100	320009950	18680	18680	18690	18680	14
584	20250124	103000	319748420	18680	18690	18690	18680	26
585	20250124	102900	319262590	18700	18700	18700	18700	13
586	20250124	102800	319019490	18700	18700	18700	18700	12
587	20250124	102700	318795090	18700	18700	18700	18700	1
588	20250124	102600	318776390	18700	18700	18700	18700	36
589	20250124	102500	318103190	18710	18710	18710	18710	1
590	20250124	102400	318084480	18710	18690	18720	18690	5
591	20250124	102300	317990930	18720	18720	18720	18720	0
592	20250124	102200	317990930	18720	18680	18730	18680	8
593	20250124	102100	317841330	18710	18730	18730	18680	59
594	20250124	102000	316738860	18710	18690	18710	18690	652
595	20250124	101900	304552950	18690	18680	18690	18680	135
596	20250124	101800	302031010	18680	18680	18680	18680	84
597	20250124	101700	300461890	18690	18680	18690	18680	8
598	20250124	101600	300312440	18670	18670	18670	18670	1
599	20250124	101500	300293770	18680	18650	18680	18650	64
600	20250124	101400	299099580	18650	18650	18650	18650	2
601	20250124	101300	299062280	18650	18650	18650	18650	12
602	20250124	101200	298838480	18650	18650	18650	18650	63
603	20250124	101100	297663530	18650	18650	18650	18650	12
604	20250124	101000	297439730	18650	18640	18650	18640	9
605	20250124	100900	297271960	18650	18650	18650	18650	13
606	20250124	100800	297029510	18650	18650	18650	18650	12
607	20250124	100700	296805710	18650	18650	18660	18630	39
608	20250124	100600	296078410	18660	18660	18660	18600	156
609	20250124	100500	293167620	18680	18670	18680	18670	5
610	20250124	100400	293074250	18680	18690	18690	18680	17
611	20250124	100300	292756530	18700	18700	18700	18700	15
612	20250124	100200	292476030	18700	18700	18700	18700	13
613	20250124	100100	292232930	18700	18740	18740	18700	74
614	20250124	100000	290848170	18740	18730	18740	18730	269
615	20250124	095900	285809790	18720	18720	18730	18720	22
616	20250124	095800	285397940	18720	18710	18720	18710	15
617	20250124	095700	285117150	18720	18720	18730	18720	7
618	20250124	095600	284986100	18730	18710	18730	18710	2
619	20250124	095500	284948660	18710	18720	18720	18710	14
620	20250124	095400	284686590	18720	18700	18720	18700	11
621	20250124	095300	284480840	18730	18700	18730	18670	139
622	20250124	095200	281884140	18720	18690	18730	18690	15
623	20250124	095100	281603360	18730	18690	18740	18690	38
624	20250124	095000	280891400	18720	18720	18720	18720	0
625	20250124	094900	280891400	18720	18720	18730	18720	44
626	20250124	094800	280067480	18730	18720	18730	18720	8
627	20250124	094700	279917650	18730	18750	18750	18690	159
628	20250124	094600	276936980	18690	18720	18770	18660	127
629	20250124	094500	274559440	18690	18690	18760	18690	2537
630	20250124	094400	227072030	18690	18630	18690	18580	1006
631	20250124	094300	208277820	18580	18620	18630	18580	4
632	20250124	094200	208203410	18580	18570	18580	18570	203
633	20250124	094100	204433690	18570	18570	18570	18570	25
634	20250124	094000	203969440	18570	18610	18610	18560	555
635	20250124	093900	193656300	18620	18620	18620	18620	12
636	20250124	093800	193432860	18600	18600	18600	18600	8
637	20250124	093700	193284060	18600	18600	18600	18600	70
638	20250124	093600	191982060	18600	18600	18600	18600	20
639	20250124	093500	191610060	18600	18600	18600	18600	501
640	20250124	093400	182291460	18590	18600	18600	18590	119
641	20250124	093300	180078740	18610	18610	18610	18610	0
642	20250124	093200	180078740	18610	18650	18670	18610	109
643	20250124	093100	178046060	18680	18600	18680	18600	3227
644	20250124	093000	117889040	18600	18590	18600	18590	28
645	20250124	092900	117368510	18590	18620	18630	18590	337
646	20250124	092800	111099140	18660	18640	18660	18640	5
647	20250124	092700	111005870	18660	18660	18660	18620	5
648	20250124	092600	110912630	18670	18640	18670	18610	223
649	20250124	092500	106760160	18610	18710	18710	18610	26
650	20250124	092400	106274800	18660	18660	18660	18660	10
651	20250124	092300	106088200	18720	18720	18720	18720	0
652	20250124	092200	106088200	18720	18720	18720	18720	0
653	20250124	092100	106088200	18720	18730	18770	18720	475
654	20250124	092000	97181700	18720	18590	18720	18590	2070
655	20250124	091900	58560300	18590	18640	18640	18590	79
656	20250124	091800	57090550	18700	18700	18700	18700	50
657	20250124	091700	56155550	18580	18550	18580	18550	140
658	20250124	091600	53555570	18570	18570	18570	18570	1
659	20250124	091500	53537000	18530	18490	18530	18470	220
660	20250124	091400	49463550	18450	18450	18480	18450	61
661	20250124	091300	48336980	18470	18470	18470	18470	4
662	20250124	091200	48263100	18480	18450	18490	18450	4
663	20250124	091100	48189210	18420	18390	18430	18390	191
664	20250124	091000	44673470	18420	18420	18420	18360	3
665	20250124	090900	44618270	18380	18400	18400	18380	1197
666	20250124	090800	22597610	18400	18400	18400	18400	0
667	20250124	090700	22597610	18400	18400	18400	18400	400
668	20250124	090600	15237610	18400	18510	18510	18400	451
669	20250124	090500	6934660	18410	18400	18430	18400	88
670	20250124	090400	5315310	18430	18430	18430	18430	1
671	20250124	090300	5296880	18410	18520	18520	18400	242
672	20250124	090200	836100	18580	18580	18580	18580	0
673	20250124	090100	836100	18580	18580	18580	18580	0
674	20250124	090000	836100	18580	18580	18580	18580	45