KissMeData/066620/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	194600	457950170	18670	18670	18670	18670	30
3	20250114	194500	457950170	18670	18670	18670	18670	0
4	20250114	194400	457950170	18670	18670	18670	18670	0
5	20250114	194300	457950170	18670	18670	18670	18670	0
6	20250114	194200	457950170	18670	18670	18670	18670	0
7	20250114	194100	457950170	18670	18670	18670	18670	0
8	20250114	194000	457950170	18670	18670	18670	18670	0
9	20250114	193900	457950170	18670	18670	18670	18670	0
10	20250114	193800	457950170	18670	18670	18670	18670	0
11	20250114	193700	457950170	18670	18670	18670	18670	0
12	20250114	193600	457950170	18670	18670	18670	18670	0
13	20250114	193500	457950170	18670	18670	18670	18670	0
14	20250114	193400	457950170	18670	18670	18670	18670	0
15	20250114	193300	457950170	18670	18670	18670	18670	0
16	20250114	193200	457950170	18670	18670	18670	18670	0
17	20250114	193100	457950170	18670	18670	18670	18670	0
18	20250114	193000	457950170	18670	18670	18670	18670	0
19	20250114	192900	457950170	18670	18670	18670	18670	0
20	20250114	192800	457950170	18670	18670	18670	18670	0
21	20250114	192700	457950170	18670	18670	18670	18670	0
22	20250114	192600	457950170	18670	18670	18670	18670	0
23	20250114	192500	457950170	18670	18670	18670	18670	0
24	20250114	192400	457950170	18670	18670	18670	18670	0
25	20250114	192300	457950170	18670	18670	18670	18670	0
26	20250114	192200	457950170	18670	18670	18670	18670	0
27	20250114	192100	457950170	18670	18670	18670	18670	0
28	20250114	192000	457950170	18670	18670	18670	18670	0
29	20250114	191900	457950170	18670	18670	18670	18670	0
30	20250114	191800	457950170	18670	18670	18670	18670	0
31	20250114	191700	457950170	18670	18670	18670	18670	0
32	20250114	191600	457950170	18670	18670	18670	18670	30
33	20250114	191500	457950170	18670	18670	18670	18670	0
34	20250114	191400	457950170	18670	18670	18670	18670	0
35	20250114	191300	457950170	18670	18670	18670	18670	0
36	20250114	191200	457950170	18670	18670	18670	18670	0
37	20250114	191100	457950170	18670	18670	18670	18670	0
38	20250114	191000	457950170	18670	18670	18670	18670	0
39	20250114	190900	457950170	18670	18670	18670	18670	0
40	20250114	190800	457950170	18670	18670	18670	18670	0
41	20250114	190700	457950170	18670	18670	18670	18670	0
42	20250114	190600	457950170	18670	18670	18670	18670	0
43	20250114	190500	457950170	18670	18670	18670	18670	0
44	20250114	190400	457950170	18670	18670	18670	18670	0
45	20250114	190300	457950170	18670	18670	18670	18670	0
46	20250114	190200	457950170	18670	18670	18670	18670	0
47	20250114	190100	457950170	18670	18670	18670	18670	0
48	20250114	190000	457950170	18670	18670	18670	18670	0
49	20250114	185900	457950170	18670	18670	18670	18670	0
50	20250114	185800	457950170	18670	18670	18670	18670	0
51	20250114	185700	457950170	18670	18670	18670	18670	0
52	20250114	185600	457950170	18670	18670	18670	18670	0
53	20250114	185500	457950170	18670	18670	18670	18670	0
54	20250114	185400	457950170	18670	18670	18670	18670	0
55	20250114	185300	457950170	18670	18670	18670	18670	0
56	20250114	185200	457950170	18670	18670	18670	18670	0
57	20250114	185100	457950170	18670	18670	18670	18670	0
58	20250114	185000	457950170	18670	18670	18670	18670	0
59	20250114	184900	457950170	18670	18670	18670	18670	0
60	20250114	184800	457950170	18670	18670	18670	18670	0
61	20250114	184700	457950170	18670	18670	18670	18670	0
62	20250114	184600	457950170	18670	18670	18670	18670	30
63	20250114	184500	457950170	18670	18670	18670	18670	0
64	20250114	184400	457950170	18670	18670	18670	18670	0
65	20250114	184300	457950170	18670	18670	18670	18670	0
66	20250114	184200	457950170	18670	18670	18670	18670	0
67	20250114	184100	457950170	18670	18670	18670	18670	0
68	20250114	184000	457950170	18670	18670	18670	18670	0
69	20250114	183900	457950170	18670	18670	18670	18670	0
70	20250114	183800	457950170	18670	18670	18670	18670	0
71	20250114	183700	457950170	18670	18670	18670	18670	0
72	20250114	183600	457950170	18670	18670	18670	18670	0
73	20250114	183500	457950170	18670	18670	18670	18670	0
74	20250114	183400	457950170	18670	18670	18670	18670	0
75	20250114	183300	457950170	18670	18670	18670	18670	0
76	20250114	183200	457950170	18670	18670	18670	18670	0
77	20250114	183100	457950170	18670	18670	18670	18670	0
78	20250114	183000	457950170	18670	18670	18670	18670	0
79	20250114	182900	457950170	18670	18670	18670	18670	0
80	20250114	182800	457950170	18670	18670	18670	18670	0
81	20250114	182700	457950170	18670	18670	18670	18670	0
82	20250114	182600	457950170	18670	18670	18670	18670	0
83	20250114	182500	457950170	18670	18670	18670	18670	0
84	20250114	182400	457950170	18670	18670	18670	18670	0
85	20250114	182300	457950170	18670	18670	18670	18670	0
86	20250114	182200	457950170	18670	18670	18670	18670	0
87	20250114	182100	457950170	18670	18670	18670	18670	0
88	20250114	182000	457950170	18670	18670	18670	18670	0
89	20250114	181900	457950170	18670	18670	18670	18670	0
90	20250114	181800	457950170	18670	18670	18670	18670	0
91	20250114	181700	457950170	18670	18670	18670	18670	0
92	20250114	181600	457950170	18670	18670	18670	18670	30
93	20250114	181500	457950170	18670	18670	18670	18670	0
94	20250114	181400	457950170	18670	18670	18670	18670	0
95	20250114	181300	457950170	18670	18670	18670	18670	0
96	20250114	181200	457950170	18670	18670	18670	18670	0
97	20250114	181100	457950170	18670	18670	18670	18670	0
98	20250114	181000	457950170	18670	18670	18670	18670	0
99	20250114	180900	457950170	18670	18670	18670	18670	0
100	20250114	180800	457950170	18670	18670	18670	18670	0
101	20250114	180700	457950170	18670	18670	18670	18670	0
102	20250114	180600	457950170	18670	18670	18670	18670	0
103	20250114	180500	457950170	18670	18670	18670	18670	0
104	20250114	180400	457950170	18670	18670	18670	18670	0
105	20250114	180300	457950170	18670	18670	18670	18670	0
106	20250114	180200	457950170	18670	18670	18670	18670	0
107	20250114	180100	457950170	18670	18670	18670	18670	0
108	20250114	180000	457950170	18670	18670	18670	18670	0
109	20250114	175900	457950170	18670	18670	18670	18670	0
110	20250114	175800	457950170	18670	18670	18670	18670	0
111	20250114	175700	457950170	18670	18670	18670	18670	0
112	20250114	175600	457950170	18670	18670	18670	18670	0
113	20250114	175500	457950170	18670	18670	18670	18670	0
114	20250114	175400	457950170	18670	18670	18670	18670	0
115	20250114	175300	457950170	18670	18670	18670	18670	0
116	20250114	175200	457950170	18670	18670	18670	18670	0
117	20250114	175100	457950170	18670	18670	18670	18670	0
118	20250114	175000	457950170	18670	18670	18670	18670	0
119	20250114	174900	457950170	18670	18670	18670	18670	0
120	20250114	174800	457950170	18670	18670	18670	18670	0
121	20250114	174700	457950170	18670	18670	18670	18670	0
122	20250114	174600	457950170	18670	18670	18670	18670	30
123	20250114	174500	457950170	18670	18670	18670	18670	0
124	20250114	174400	457950170	18670	18670	18670	18670	0
125	20250114	174300	457950170	18670	18670	18670	18670	0
126	20250114	174200	457950170	18670	18670	18670	18670	0
127	20250114	174100	457950170	18670	18670	18670	18670	0
128	20250114	174000	457950170	18670	18670	18670	18670	0
129	20250114	173900	457950170	18670	18670	18670	18670	0
130	20250114	173800	457950170	18670	18670	18670	18670	0
131	20250114	173700	457950170	18670	18670	18670	18670	0
132	20250114	173600	457950170	18670	18670	18670	18670	0
133	20250114	173500	457950170	18670	18670	18670	18670	0
134	20250114	173400	457950170	18670	18670	18670	18670	0
135	20250114	173300	457950170	18670	18670	18670	18670	0
136	20250114	173200	457950170	18670	18670	18670	18670	0
137	20250114	173100	457950170	18670	18670	18670	18670	0
138	20250114	173000	457950170	18670	18670	18670	18670	0
139	20250114	172900	457950170	18670	18670	18670	18670	0
140	20250114	172800	457950170	18670	18670	18670	18670	0
141	20250114	172700	457950170	18670	18670	18670	18670	0
142	20250114	172600	457950170	18670	18670	18670	18670	0
143	20250114	172500	457950170	18670	18670	18670	18670	0
144	20250114	172400	457950170	18670	18670	18670	18670	0
145	20250114	172300	457950170	18670	18670	18670	18670	0
146	20250114	172200	457950170	18670	18670	18670	18670	0
147	20250114	172100	457950170	18670	18670	18670	18670	0
148	20250114	172000	457950170	18670	18670	18670	18670	0
149	20250114	171900	457950170	18670	18670	18670	18670	0
150	20250114	171800	457950170	18670	18670	18670	18670	0
151	20250114	171700	457950170	18670	18670	18670	18670	0
152	20250114	171600	457950170	18670	18670	18670	18670	30
153	20250114	171500	457950170	18670	18670	18670	18670	0
154	20250114	171400	457950170	18670	18670	18670	18670	0
155	20250114	171300	457950170	18670	18670	18670	18670	0
156	20250114	171200	457950170	18670	18670	18670	18670	0
157	20250114	171100	457950170	18670	18670	18670	18670	0
158	20250114	171000	457950170	18670	18670	18670	18670	0
159	20250114	170900	457950170	18670	18670	18670	18670	0
160	20250114	170800	457950170	18670	18670	18670	18670	0
161	20250114	170700	457950170	18670	18670	18670	18670	0
162	20250114	170600	457950170	18670	18670	18670	18670	0
163	20250114	170500	457950170	18670	18670	18670	18670	0
164	20250114	170400	457950170	18670	18670	18670	18670	0
165	20250114	170300	457950170	18670	18670	18670	18670	0
166	20250114	170200	457950170	18670	18670	18670	18670	0
167	20250114	170100	457950170	18670	18670	18670	18670	0
168	20250114	170000	457950170	18670	18670	18670	18670	0
169	20250114	165900	457950170	18670	18670	18670	18670	0
170	20250114	165800	457950170	18670	18670	18670	18670	0
171	20250114	165700	457950170	18670	18670	18670	18670	0
172	20250114	165600	457950170	18670	18670	18670	18670	0
173	20250114	165500	457950170	18670	18670	18670	18670	0
174	20250114	165400	457950170	18670	18670	18670	18670	0
175	20250114	165300	457950170	18670	18670	18670	18670	0
176	20250114	165200	457950170	18670	18670	18670	18670	0
177	20250114	165100	457950170	18670	18670	18670	18670	0
178	20250114	165000	457950170	18670	18670	18670	18670	0
179	20250114	164900	457950170	18670	18670	18670	18670	0
180	20250114	164800	457950170	18670	18670	18670	18670	0
181	20250114	164700	457950170	18670	18670	18670	18670	0
182	20250114	164600	457950170	18670	18670	18670	18670	30
183	20250114	164500	457950170	18670	18670	18670	18670	0
184	20250114	164400	457950170	18670	18670	18670	18670	0
185	20250114	164300	457950170	18670	18670	18670	18670	0
186	20250114	164200	457950170	18670	18670	18670	18670	0
187	20250114	164100	457950170	18670	18670	18670	18670	0
188	20250114	164000	457950170	18670	18670	18670	18670	0
189	20250114	163900	457950170	18670	18670	18670	18670	0
190	20250114	163800	457950170	18670	18670	18670	18670	0
191	20250114	163700	457950170	18670	18670	18670	18670	0
192	20250114	163600	457950170	18670	18670	18670	18670	0
193	20250114	163500	457950170	18670	18670	18670	18670	0
194	20250114	163400	457950170	18670	18670	18670	18670	0
195	20250114	163300	457950170	18670	18670	18670	18670	0
196	20250114	163200	457950170	18670	18670	18670	18670	0
197	20250114	163100	457950170	18670	18670	18670	18670	0
198	20250114	163000	457950170	18670	18670	18670	18670	0
199	20250114	162900	457950170	18670	18670	18670	18670	0
200	20250114	162800	457950170	18670	18670	18670	18670	0
201	20250114	162700	457950170	18670	18670	18670	18670	0
202	20250114	162600	457950170	18670	18670	18670	18670	0
203	20250114	162500	457950170	18670	18670	18670	18670	0
204	20250114	162400	457950170	18670	18670	18670	18670	0
205	20250114	162300	457950170	18670	18670	18670	18670	0
206	20250114	162200	457950170	18670	18670	18670	18670	0
207	20250114	162100	457950170	18670	18670	18670	18670	0
208	20250114	162000	457950170	18670	18670	18670	18670	0
209	20250114	161900	457950170	18670	18670	18670	18670	0
210	20250114	161800	457950170	18670	18670	18670	18670	0
211	20250114	161700	457950170	18670	18670	18670	18670	0
212	20250114	161600	457950170	18670	18670	18670	18670	30
213	20250114	161500	457950170	18670	18670	18670	18670	0
214	20250114	161400	457950170	18670	18670	18670	18670	0
215	20250114	161300	457950170	18670	18670	18670	18670	0
216	20250114	161200	457950170	18670	18670	18670	18670	0
217	20250114	161100	457950170	18670	18670	18670	18670	0
218	20250114	161000	457950170	18670	18670	18670	18670	0
219	20250114	160900	457950170	18670	18670	18670	18670	0
220	20250114	160800	457950170	18670	18670	18670	18670	0
221	20250114	160700	457950170	18670	18670	18670	18670	0
222	20250114	160600	457950170	18670	18670	18670	18670	0
223	20250114	160500	457950170	18670	18670	18670	18670	0
224	20250114	160400	457950170	18670	18670	18670	18670	0
225	20250114	160300	457950170	18670	18670	18670	18670	0
226	20250114	160200	457950170	18670	18670	18670	18670	0
227	20250114	160100	457950170	18670	18670	18670	18670	0
228	20250114	160000	457950170	18670	18670	18670	18670	0
229	20250114	155900	457950170	18670	18670	18670	18670	0
230	20250114	155800	457950170	18670	18670	18670	18670	0
231	20250114	155700	457950170	18670	18670	18670	18670	0
232	20250114	155600	457950170	18670	18670	18670	18670	0
233	20250114	155500	457950170	18670	18670	18670	18670	0
234	20250114	155400	457950170	18670	18670	18670	18670	0
235	20250114	155300	457950170	18670	18670	18670	18670	0
236	20250114	155200	457950170	18670	18670	18670	18670	0
237	20250114	155100	457950170	18670	18670	18670	18670	0
238	20250114	155000	457950170	18670	18670	18670	18670	0
239	20250114	154900	457950170	18670	18670	18670	18670	0
240	20250114	154800	457950170	18670	18670	18670	18670	0
241	20250114	154700	457950170	18670	18670	18670	18670	0
242	20250114	154600	457950170	18670	18670	18670	18670	30
243	20250114	154500	457950170	18670	18670	18670	18670	0
244	20250114	154400	457950170	18670	18670	18670	18670	0
245	20250114	154300	457950170	18670	18670	18670	18670	0
246	20250114	154200	457950170	18670	18670	18670	18670	0
247	20250114	154100	457950170	18670	18670	18670	18670	0
248	20250114	154000	457950170	18670	18670	18670	18670	0
249	20250114	153900	457950170	18670	18670	18670	18670	0
250	20250114	153800	457950170	18670	18670	18670	18670	0
251	20250114	153700	457950170	18670	18670	18670	18670	0
252	20250114	153600	457950170	18670	18670	18670	18670	0
253	20250114	153500	457950170	18670	18670	18670	18670	0
254	20250114	153400	457950170	18670	18670	18670	18670	0
255	20250114	153300	457950170	18670	18670	18670	18670	0
256	20250114	153200	457950170	18670	18670	18670	18670	0
257	20250114	153100	457950170	18670	18670	18670	18670	0
258	20250114	153000	457950170	18670	18670	18670	18670	30
259	20250114	152900	457390070	18670	18670	18670	18670	0
260	20250114	152800	457390070	18670	18670	18670	18670	0
261	20250114	152700	457390070	18670	18670	18670	18670	0
262	20250114	152600	457390070	18670	18670	18670	18670	0
263	20250114	152500	457390070	18670	18670	18670	18670	0
264	20250114	152400	457390070	18670	18670	18670	18670	0
265	20250114	152300	457390070	18670	18670	18670	18670	0
266	20250114	152200	457390070	18670	18670	18670	18670	0
267	20250114	152100	457390070	18670	18670	18670	18670	0
268	20250114	152000	457390070	18670	18670	18670	18670	0
269	20250114	151900	457390070	18670	18670	18670	18670	83
270	20250114	151800	455840460	18670	18670	18670	18670	3
271	20250114	151700	455784450	18660	18660	18660	18660	0
272	20250114	151600	455784450	18660	18660	18660	18660	0
273	20250114	151500	455784450	18660	18660	18690	18660	201
274	20250114	151400	452032690	18660	18660	18660	18660	0
275	20250114	151300	452032690	18660	18690	18690	18660	145
276	20250114	151200	449323740	18690	18690	18690	18690	0
277	20250114	151100	449323740	18690	18680	18690	18680	409
278	20250114	151000	441681470	18690	18700	18700	18690	2012
279	20250114	150900	404077020	18700	18700	18700	18700	16
280	20250114	150800	403777820	18700	18700	18700	18700	2461
281	20250114	150700	357757120	18690	18690	18690	18690	0
282	20250114	150600	357757120	18690	18690	18690	18690	0
283	20250114	150500	357757120	18690	18690	18690	18690	9
284	20250114	150400	357588910	18690	18690	18690	18690	1
285	20250114	150300	357570220	18700	18700	18700	18700	13
286	20250114	150200	357327120	18690	18690	18690	18690	0
287	20250114	150100	357327120	18690	18690	18690	18690	0
288	20250114	150000	357327120	18690	18690	18690	18690	6
289	20250114	145900	357214980	18700	18700	18700	18700	10
290	20250114	145800	357027980	18690	18690	18690	18690	18
291	20250114	145700	356691560	18690	18690	18690	18690	10
292	20250114	145600	356504660	18700	18700	18700	18700	0
293	20250114	145500	356504660	18700	18700	18700	18700	1
294	20250114	145400	356485960	18690	18690	18690	18690	180
295	20250114	145300	353121760	18690	18680	18690	18660	79
296	20250114	145200	351645840	18680	18680	18680	18680	2
297	20250114	145100	351608480	18680	18660	18680	18660	8
298	20250114	145000	351459100	18690	18690	18690	18690	200
299	20250114	144900	347721100	18690	18690	18690	18690	0
300	20250114	144800	347721100	18690	18690	18690	18690	163
301	20250114	144700	344674630	18690	18690	18690	18690	3
302	20250114	144600	344618560	18680	18680	18680	18680	23
303	20250114	144500	344188920	18690	18690	18690	18690	1
304	20250114	144400	344170230	18660	18660	18660	18660	0
305	20250114	144300	344170230	18660	18690	18690	18660	186
306	20250114	144200	340699200	18680	18680	18680	18680	0
307	20250114	144100	340699200	18680	18680	18680	18680	10
308	20250114	144000	340512400	18680	18680	18680	18680	20
309	20250114	143900	340138800	18690	18690	18690	18690	0
310	20250114	143800	340138800	18690	18690	18690	18690	0
311	20250114	143700	340138800	18690	18690	18690	18690	0
312	20250114	143600	340138800	18690	18690	18690	18690	1
313	20250114	143500	340120110	18690	18690	18690	18690	0
314	20250114	143400	340120110	18690	18690	18690	18690	0
315	20250114	143300	340120110	18690	18690	18690	18690	0
316	20250114	143200	340120110	18690	18690	18690	18690	30
317	20250114	143100	339559410	18690	18690	18690	18690	0
318	20250114	143000	339559410	18690	18690	18690	18690	0
319	20250114	142900	339559410	18690	18690	18690	18690	0
320	20250114	142800	339559410	18690	18690	18690	18690	0
321	20250114	142700	339559410	18690	18670	18690	18670	1485
322	20250114	142600	311806750	18660	18660	18660	18660	4
323	20250114	142500	311732110	18660	18660	18660	18660	20
324	20250114	142400	311358910	18670	18670	18670	18670	2
325	20250114	142300	311321570	18680	18680	18680	18680	0
326	20250114	142200	311321570	18680	18680	18680	18680	0
327	20250114	142100	311321570	18680	18680	18680	18680	0
328	20250114	142000	311321570	18680	18680	18680	18680	0
329	20250114	141900	311321570	18680	18680	18680	18680	0
330	20250114	141800	311321570	18680	18680	18680	18680	14
331	20250114	141700	311060050	18670	18670	18670	18670	0
332	20250114	141600	311060050	18670	18670	18670	18670	5
333	20250114	141500	310966700	18680	18680	18680	18680	7
334	20250114	141400	310835940	18690	18690	18690	18690	0
335	20250114	141300	310835940	18690	18690	18690	18690	10
336	20250114	141200	310649040	18690	18690	18690	18690	5
337	20250114	141100	310555590	18690	18690	18690	18690	0
338	20250114	141000	310555590	18690	18690	18690	18690	30
339	20250114	140900	309994890	18680	18680	18680	18680	0
340	20250114	140800	309994890	18680	18680	18680	18680	672
341	20250114	140700	297441930	18680	18680	18680	18660	55
342	20250114	140600	296415590	18670	18670	18670	18670	0
343	20250114	140500	296415590	18670	18670	18670	18670	0
344	20250114	140400	296415590	18670	18670	18670	18670	0
345	20250114	140300	296415590	18670	18670	18670	18670	4
346	20250114	140200	296340910	18680	18680	18680	18680	0
347	20250114	140100	296340910	18680	18680	18680	18680	0
348	20250114	140000	296340910	18680	18680	18680	18680	0
349	20250114	135900	296340910	18680	18680	18680	18680	0
350	20250114	135800	296340910	18680	18680	18680	18680	0
351	20250114	135700	296340910	18680	18680	18680	18680	10
352	20250114	135600	296154110	18680	18680	18680	18680	0
353	20250114	135500	296154110	18680	18680	18680	18680	0
354	20250114	135400	296154110	18680	18680	18680	18680	8
355	20250114	135300	296004670	18690	18690	18690	18690	0
356	20250114	135200	296004670	18690	18690	18690	18690	104
357	20250114	135100	294060910	18680	18680	18680	18680	0
358	20250114	135000	294060910	18680	18680	18680	18680	0
359	20250114	134900	294060910	18680	18680	18680	18680	29
360	20250114	134800	293519190	18670	18670	18670	18670	400
361	20250114	134700	286051190	18680	18680	18680	18680	62
362	20250114	134600	284893030	18680	18680	18680	18680	0
363	20250114	134500	284893030	18680	18680	18680	18680	0
364	20250114	134400	284893030	18680	18680	18680	18680	0
365	20250114	134300	284893030	18680	18680	18680	18680	0
366	20250114	134200	284893030	18680	18680	18680	18680	72
367	20250114	134100	283548070	18680	18680	18680	18680	0
368	20250114	134000	283548070	18680	18680	18680	18680	137
369	20250114	133900	280988910	18670	18670	18680	18670	196
370	20250114	133800	277328710	18670	18670	18670	18670	96
371	20250114	133700	275536390	18670	18650	18670	18650	18
372	20250114	133600	275200530	18660	18660	18660	18660	50
373	20250114	133500	274267530	18660	18660	18660	18660	20
374	20250114	133400	273894330	18660	18660	18660	18660	0
375	20250114	133300	273894330	18660	18640	18660	18640	92
376	20250114	133200	272178430	18640	18630	18640	18630	185
377	20250114	133100	268730870	18630	18620	18630	18620	380
378	20250114	133000	261655110	18610	18610	18610	18610	15
379	20250114	132900	261375960	18620	18620	18620	18620	6
380	20250114	132800	261264240	18620	18620	18620	18620	26
381	20250114	132700	260780120	18620	18620	18620	18620	30
382	20250114	132600	260221520	18610	18600	18610	18600	10
383	20250114	132500	260035470	18610	18620	18620	18610	70
384	20250114	132400	258732570	18620	18620	18620	18620	0
385	20250114	132300	258732570	18620	18620	18620	18620	0
386	20250114	132200	258732570	18620	18620	18620	18620	1
387	20250114	132100	258713950	18610	18610	18610	18610	10
388	20250114	132000	258527850	18610	18610	18610	18610	0
389	20250114	131900	258527850	18610	18610	18610	18610	5
390	20250114	131800	258434800	18600	18600	18600	18600	2
391	20250114	131700	258397600	18610	18610	18610	18610	0
392	20250114	131600	258397600	18610	18610	18610	18610	5
393	20250114	131500	258304550	18610	18610	18610	18610	0
394	20250114	131400	258304550	18610	18610	18610	18610	306
395	20250114	131300	252609890	18610	18610	18610	18610	159
396	20250114	131200	249650900	18600	18600	18600	18600	0
397	20250114	131100	249650900	18600	18600	18600	18600	0
398	20250114	131000	249650900	18600	18600	18600	18600	0
399	20250114	130900	249650900	18600	18600	18600	18600	0
400	20250114	130800	249650900	18600	18600	18600	18600	10
401	20250114	130700	249464900	18610	18610	18610	18610	0
402	20250114	130600	249464900	18610	18610	18610	18610	0
403	20250114	130500	249464900	18610	18610	18610	18610	30
404	20250114	130400	248906600	18600	18600	18600	18600	10
405	20250114	130300	248720600	18610	18600	18610	18600	13
406	20250114	130200	248478730	18600	18600	18600	18600	0
407	20250114	130100	248478730	18600	18600	18600	18600	0
408	20250114	130000	248478730	18600	18600	18600	18600	1
409	20250114	125900	248460130	18600	18600	18600	18600	0
410	20250114	125800	248460130	18600	18600	18600	18600	0
411	20250114	125700	248460130	18600	18600	18600	18600	0
412	20250114	125600	248460130	18600	18600	18600	18600	0
413	20250114	125500	248460130	18600	18600	18600	18600	0
414	20250114	125400	248460130	18600	18600	18600	18600	0
415	20250114	125300	248460130	18600	18600	18600	18600	51
416	20250114	125200	247511530	18610	18600	18610	18600	31
417	20250114	125100	246934920	18610	18610	18610	18610	4
418	20250114	125000	246860480	18620	18620	18620	18620	0
419	20250114	124900	246860480	18620	18620	18620	18620	0
420	20250114	124800	246860480	18620	18620	18620	18620	2
421	20250114	124700	246823240	18620	18620	18620	18620	21
422	20250114	124600	246432220	18620	18620	18620	18620	0
423	20250114	124500	246432220	18620	18620	18620	18620	0
424	20250114	124400	246432220	18620	18610	18620	18610	79
425	20250114	124300	244961250	18610	18610	18610	18610	10
426	20250114	124200	244775150	18620	18620	18620	18620	80
427	20250114	124100	243285550	18620	18620	18620	18620	0
428	20250114	124000	243285550	18620	18620	18620	18620	0
429	20250114	123900	243285550	18620	18620	18620	18620	0
430	20250114	123800	243285550	18620	18620	18620	18620	30
431	20250114	123700	242726950	18620	18620	18620	18620	0
432	20250114	123600	242726950	18620	18620	18620	18620	0
433	20250114	123500	242726950	18620	18620	18620	18620	0
434	20250114	123400	242726950	18620	18620	18620	18620	0
435	20250114	123300	242726950	18620	18620	18620	18620	0
436	20250114	123200	242726950	18620	18620	18620	18620	0
437	20250114	123100	242726950	18620	18620	18620	18620	0
438	20250114	123000	242726950	18620	18620	18620	18620	0
439	20250114	122900	242726950	18620	18620	18620	18620	0
440	20250114	122800	242726950	18620	18620	18620	18620	0
441	20250114	122700	242726950	18620	18620	18620	18620	0
442	20250114	122600	242726950	18620	18620	18620	18620	0
443	20250114	122500	242726950	18620	18620	18620	18620	0
444	20250114	122400	242726950	18620	18620	18620	18620	6
445	20250114	122300	242615230	18610	18610	18610	18610	6
446	20250114	122200	242503570	18610	18610	18610	18610	15
447	20250114	122100	242224420	18600	18600	18600	18600	0
448	20250114	122000	242224420	18600	18600	18600	18600	0
449	20250114	121900	242224420	18600	18600	18600	18600	0
450	20250114	121800	242224420	18600	18600	18600	18600	0
451	20250114	121700	242224420	18600	18600	18600	18600	14
452	20250114	121600	241964020	18600	18600	18600	18600	0
453	20250114	121500	241964020	18600	18600	18600	18600	0
454	20250114	121400	241964020	18600	18600	18600	18600	1
455	20250114	121300	241945420	18620	18620	18620	18620	0
456	20250114	121200	241945420	18620	18600	18620	18600	21
457	20250114	121100	241554800	18600	18600	18600	18600	25
458	20250114	121000	241089800	18600	18600	18600	18600	0
459	20250114	120900	241089800	18600	18600	18600	18600	8
460	20250114	120800	240941000	18610	18610	18610	18610	0
461	20250114	120700	240941000	18610	18610	18610	18610	0
462	20250114	120600	240941000	18610	18610	18610	18610	99
463	20250114	120500	239098610	18600	18600	18600	18600	10
464	20250114	120400	238912610	18600	18600	18600	18600	30
465	20250114	120300	238354610	18610	18610	18610	18610	0
466	20250114	120200	238354610	18610	18610	18610	18610	0
467	20250114	120100	238354610	18610	18610	18610	18610	30
468	20250114	120000	237796310	18610	18610	18610	18610	1
469	20250114	115900	237777700	18610	18610	18610	18610	8
470	20250114	115800	237628820	18610	18600	18610	18600	18
471	20250114	115700	237293930	18610	18610	18610	18610	4
472	20250114	115600	237219490	18610	18610	18610	18610	1
473	20250114	115500	237200880	18610	18610	18610	18610	0
474	20250114	115400	237200880	18610	18610	18610	18610	28
475	20250114	115300	236679800	18610	18610	18610	18610	0
476	20250114	115200	236679800	18610	18610	18610	18610	15
477	20250114	115100	236400650	18610	18610	18610	18610	0
478	20250114	115000	236400650	18610	18610	18610	18610	0
479	20250114	114900	236400650	18610	18610	18610	18610	6
480	20250114	114800	236288990	18610	18600	18610	18600	110
481	20250114	114700	234241990	18610	18610	18610	18610	65
482	20250114	114600	233032340	18610	18610	18610	18610	0
483	20250114	114500	233032340	18610	18620	18620	18610	11
484	20250114	114400	232827530	18610	18610	18610	18610	48
485	20250114	114300	231934250	18610	18610	18610	18610	0
486	20250114	114200	231934250	18610	18610	18610	18610	5
487	20250114	114100	231841200	18610	18610	18610	18610	4
488	20250114	114000	231766760	18610	18600	18610	18600	13
489	20250114	113900	231524930	18600	18600	18600	18600	0
490	20250114	113800	231524930	18600	18600	18610	18600	599
491	20250114	113700	220382320	18600	18590	18600	18590	13
492	20250114	113600	220140640	18590	18580	18590	18580	43
493	20250114	113500	219341280	18590	18560	18590	18560	2529
494	20250114	113400	172390940	18560	18530	18560	18530	1744
495	20250114	113300	140046420	18510	18510	18510	18510	0
496	20250114	113200	140046420	18510	18510	18510	18510	0
497	20250114	113100	140046420	18510	18510	18510	18510	30
498	20250114	113000	139491120	18510	18530	18530	18510	31
499	20250114	112900	138917020	18530	18530	18530	18530	1
500	20250114	112800	138898490	18520	18540	18540	18520	37
501	20250114	112700	138213120	18530	18530	18530	18530	11
502	20250114	112600	138009290	18540	18540	18540	18540	10
503	20250114	112500	137823890	18540	18540	18540	18540	0
504	20250114	112400	137823890	18540	18540	18540	18540	0
505	20250114	112300	137823890	18540	18540	18540	18540	0
506	20250114	112200	137823890	18540	18540	18540	18540	0
507	20250114	112100	137823890	18540	18540	18540	18540	0
508	20250114	112000	137823890	18540	18540	18540	18540	0
509	20250114	111900	137823890	18540	18540	18540	18540	0
510	20250114	111800	137823890	18540	18540	18540	18540	0
511	20250114	111700	137823890	18540	18540	18540	18540	0
512	20250114	111600	137823890	18540	18540	18540	18540	0
513	20250114	111500	137823890	18540	18540	18540	18540	0
514	20250114	111400	137823890	18540	18540	18540	18540	0
515	20250114	111300	137823890	18540	18540	18540	18540	0
516	20250114	111200	137823890	18540	18540	18540	18540	5
517	20250114	111100	137731190	18540	18540	18540	18540	0
518	20250114	111000	137731190	18540	18540	18540	18540	0
519	20250114	110900	137731190	18540	18530	18540	18530	69
520	20250114	110800	136452020	18530	18530	18530	18530	54
521	20250114	110700	135451400	18530	18510	18530	18510	62
522	20250114	110600	134303700	18520	18520	18520	18520	0
523	20250114	110500	134303700	18520	18520	18520	18520	16
524	20250114	110400	134007380	18510	18510	18510	18510	0
525	20250114	110300	134007380	18510	18510	18510	18510	0
526	20250114	110200	134007380	18510	18520	18520	18510	60
527	20250114	110100	132896680	18520	18510	18520	18510	80
528	20250114	110000	131415380	18510	18510	18510	18510	0
529	20250114	105900	131415380	18510	18510	18510	18510	0
530	20250114	105800	131415380	18510	18510	18510	18510	16
531	20250114	105700	131119220	18510	18510	18510	18510	0
532	20250114	105600	131119220	18510	18510	18510	18510	1
533	20250114	105500	131100710	18510	18510	18510	18510	0
534	20250114	105400	131100710	18510	18510	18510	18510	11
535	20250114	105300	130897100	18510	18510	18510	18510	22
536	20250114	105200	130489880	18530	18530	18530	18530	0
537	20250114	105100	130489880	18530	18530	18530	18530	0
538	20250114	105000	130489880	18530	18530	18530	18530	0
539	20250114	104900	130489880	18530	18520	18530	18520	98
540	20250114	104800	128674560	18520	18520	18520	18520	0
541	20250114	104700	128674560	18520	18520	18520	18520	0
542	20250114	104600	128674560	18520	18520	18520	18520	2
543	20250114	104500	128637520	18520	18520	18520	18520	3
544	20250114	104400	128581960	18520	18480	18520	18480	1454
545	20250114	104300	101679310	18480	18470	18480	18470	500
546	20250114	104200	92439800	18450	18450	18450	18450	0
547	20250114	104100	92439800	18450	18450	18450	18450	5
548	20250114	104000	92347550	18450	18450	18450	18450	0
549	20250114	103900	92347550	18450	18450	18450	18450	0
550	20250114	103800	92347550	18450	18450	18450	18450	0
551	20250114	103700	92347550	18450	18470	18470	18450	12
552	20250114	103600	92126130	18450	18450	18450	18450	0
553	20250114	103500	92126130	18450	18450	18450	18450	0
554	20250114	103400	92126130	18450	18450	18450	18450	0
555	20250114	103300	92126130	18450	18450	18450	18450	0
556	20250114	103200	92126130	18450	18450	18450	18450	20
557	20250114	103100	91757130	18440	18440	18440	18440	0
558	20250114	103000	91757130	18440	18440	18440	18440	40
559	20250114	102900	91019530	18440	18440	18440	18440	0
560	20250114	102800	91019530	18440	18440	18440	18440	22
561	20250114	102700	90613850	18440	18440	18440	18440	0
562	20250114	102600	90613850	18440	18440	18440	18440	0
563	20250114	102500	90613850	18440	18440	18440	18440	0
564	20250114	102400	90613850	18440	18440	18440	18440	0
565	20250114	102300	90613850	18440	18440	18440	18440	0
566	20250114	102200	90613850	18440	18440	18440	18440	5
567	20250114	102100	90521650	18480	18480	18480	18480	0
568	20250114	102000	90521650	18480	18480	18480	18480	0
569	20250114	101900	90521650	18480	18480	18480	18480	395
570	20250114	101800	83222050	18480	18460	18480	18460	100
571	20250114	101700	81374770	18460	18450	18460	18450	43
572	20250114	101600	80581390	18450	18450	18450	18450	461
573	20250114	101500	72075940	18440	18440	18440	18440	0
574	20250114	101400	72075940	18440	18440	18440	18440	466
575	20250114	101300	63482900	18440	18440	18440	18440	534
576	20250114	101200	53635940	18440	18440	18440	18440	747
577	20250114	101100	39861260	18440	18440	18440	18440	0
578	20250114	101000	39861260	18440	18440	18440	18440	0
579	20250114	100900	39861260	18440	18440	18440	18440	0
580	20250114	100800	39861260	18440	18440	18440	18440	0
581	20250114	100700	39861260	18440	18440	18440	18440	1
582	20250114	100600	39842820	18420	18420	18420	18420	2
583	20250114	100500	39805980	18420	18420	18420	18420	0
584	20250114	100400	39805980	18420	18430	18440	18410	143
585	20250114	100300	37171210	18420	18420	18420	18420	0
586	20250114	100200	37171210	18420	18420	18420	18420	0
587	20250114	100100	37171210	18420	18420	18420	18420	0
588	20250114	100000	37171210	18420	18430	18430	18420	2
589	20250114	095900	37134360	18420	18420	18420	18420	0
590	20250114	095800	37134360	18420	18420	18420	18420	0
591	20250114	095700	37134360	18420	18420	18420	18420	7
592	20250114	095600	37005420	18420	18420	18420	18420	0
593	20250114	095500	37005420	18420	18420	18420	18420	0
594	20250114	095400	37005420	18420	18420	18420	18420	0
595	20250114	095300	37005420	18420	18420	18420	18420	0
596	20250114	095200	37005420	18420	18420	18420	18420	1
597	20250114	095100	36987000	18420	18420	18420	18420	19
598	20250114	095000	36637020	18440	18440	18440	18440	0
599	20250114	094900	36637020	18440	18440	18440	18440	0
600	20250114	094800	36637020	18440	18440	18440	18440	0
601	20250114	094700	36637020	18440	18440	18440	18440	0
602	20250114	094600	36637020	18440	18440	18440	18440	1
603	20250114	094500	36618580	18440	18440	18440	18440	0
604	20250114	094400	36618580	18440	18440	18440	18440	0
605	20250114	094300	36618580	18440	18440	18440	18440	0
606	20250114	094200	36618580	18440	18440	18440	18440	1
607	20250114	094100	36600140	18430	18430	18430	18430	41
608	20250114	094000	35844510	18430	18430	18430	18430	0
609	20250114	093900	35844510	18430	18430	18430	18430	1
610	20250114	093800	35826080	18430	18430	18430	18430	0
611	20250114	093700	35826080	18430	18430	18430	18430	0
612	20250114	093600	35826080	18430	18430	18430	18430	108
613	20250114	093500	33835640	18440	18440	18440	18440	20
614	20250114	093400	33466840	18440	18440	18440	18440	0
615	20250114	093300	33466840	18440	18440	18440	18440	20
616	20250114	093200	33098040	18440	18440	18440	18440	66
617	20250114	093100	31881000	18440	18440	18440	18440	20
618	20250114	093000	31512200	18440	18440	18440	18440	5
619	20250114	092900	31420000	18440	18440	18440	18440	7
620	20250114	092800	31290920	18430	18430	18430	18430	350
621	20250114	092700	24840420	18430	18430	18430	18430	1
622	20250114	092600	24821990	18430	18440	18440	18430	302
623	20250114	092500	19253130	18380	18380	18380	18380	0
624	20250114	092400	19253130	18380	18440	18470	18380	60
625	20250114	092300	18149390	18450	18450	18450	18450	1
626	20250114	092200	18130940	18440	18400	18440	18400	364
627	20250114	092100	11433300	18400	18400	18400	18400	99
628	20250114	092000	9611700	18400	18440	18440	18400	199
629	20250114	091900	5949080	18460	18460	18460	18460	7
630	20250114	091800	5819860	18460	18460	18460	18460	0
631	20250114	091700	5819860	18460	18460	18460	18460	51
632	20250114	091600	4878400	18490	18470	18490	18470	10
633	20250114	091500	4693550	18480	18480	18480	18480	0
634	20250114	091400	4693550	18480	18470	18480	18470	6
635	20250114	091300	4582680	18480	18480	18480	18480	0
636	20250114	091200	4582680	18480	18480	18480	18480	0
637	20250114	091100	4582680	18480	18480	18480	18480	1
638	20250114	091000	4564200	18480	18480	18480	18480	3
639	20250114	090900	4508760	18460	18460	18460	18460	0
640	20250114	090800	4508760	18460	18460	18460	18460	2
641	20250114	090700	4471840	18490	18480	18490	18480	76
642	20250114	090600	3066660	18470	18480	18480	18470	128
643	20250114	090500	702250	18470	18470	18470	18470	1
644	20250114	090400	683780	18480	18480	18480	18480	15
645	20250114	090300	406580	18470	18470	18470	18470	6
646	20250114	090200	295760	18410	18410	18410	18410	1
647	20250114	090100	277350	18490	18490	18490	18490	0
648	20250114	090000	277350	18490	18490	18490	18490	15