KissMeData/011760/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	185700	700266850	19000	19000	19000	19000	1024
3	20250113	185600	700266850	19000	19000	19000	19000	0
4	20250113	185500	700266850	19000	19000	19000	19000	0
5	20250113	185400	700266850	19000	19000	19000	19000	0
6	20250113	185300	700266850	19000	19000	19000	19000	0
7	20250113	185200	700266850	19000	19000	19000	19000	0
8	20250113	185100	700266850	19000	19000	19000	19000	0
9	20250113	185000	700266850	19000	19000	19000	19000	0
10	20250113	184900	700266850	19000	19000	19000	19000	0
11	20250113	184800	700266850	19000	19000	19000	19000	0
12	20250113	184700	700266850	19000	19000	19000	19000	0
13	20250113	184600	700266850	19000	19000	19000	19000	0
14	20250113	184500	700266850	19000	19000	19000	19000	0
15	20250113	184400	700266850	19000	19000	19000	19000	0
16	20250113	184300	700266850	19000	19000	19000	19000	0
17	20250113	184200	700266850	19000	19000	19000	19000	0
18	20250113	184100	700266850	19000	19000	19000	19000	0
19	20250113	184000	700266850	19000	19000	19000	19000	0
20	20250113	183900	700266850	19000	19000	19000	19000	0
21	20250113	183800	700266850	19000	19000	19000	19000	0
22	20250113	183700	700266850	19000	19000	19000	19000	0
23	20250113	183600	700266850	19000	19000	19000	19000	0
24	20250113	183500	700266850	19000	19000	19000	19000	0
25	20250113	183400	700266850	19000	19000	19000	19000	0
26	20250113	183300	700266850	19000	19000	19000	19000	0
27	20250113	183200	700266850	19000	19000	19000	19000	0
28	20250113	183100	700266850	19000	19000	19000	19000	0
29	20250113	183000	700266850	19000	19000	19000	19000	0
30	20250113	182900	700266850	19000	19000	19000	19000	0
31	20250113	182800	700266850	19000	19000	19000	19000	0
32	20250113	182700	700266850	19000	19000	19000	19000	1024
33	20250113	182600	700266850	19000	19000	19000	19000	0
34	20250113	182500	700266850	19000	19000	19000	19000	0
35	20250113	182400	700266850	19000	19000	19000	19000	0
36	20250113	182300	700266850	19000	19000	19000	19000	0
37	20250113	182200	700266850	19000	19000	19000	19000	0
38	20250113	182100	700266850	19000	19000	19000	19000	0
39	20250113	182000	700266850	19000	19000	19000	19000	0
40	20250113	181900	700266850	19000	19000	19000	19000	0
41	20250113	181800	700266850	19000	19000	19000	19000	0
42	20250113	181700	700266850	19000	19000	19000	19000	0
43	20250113	181600	700266850	19000	19000	19000	19000	0
44	20250113	181500	700266850	19000	19000	19000	19000	0
45	20250113	181400	700266850	19000	19000	19000	19000	0
46	20250113	181300	700266850	19000	19000	19000	19000	0
47	20250113	181200	700266850	19000	19000	19000	19000	0
48	20250113	181100	700266850	19000	19000	19000	19000	0
49	20250113	181000	700266850	19000	19000	19000	19000	0
50	20250113	180900	700266850	19000	19000	19000	19000	0
51	20250113	180800	700266850	19000	19000	19000	19000	0
52	20250113	180700	700266850	19000	19000	19000	19000	0
53	20250113	180600	700266850	19000	19000	19000	19000	0
54	20250113	180500	700266850	19000	19000	19000	19000	0
55	20250113	180400	700266850	19000	19000	19000	19000	0
56	20250113	180300	700266850	19000	19000	19000	19000	0
57	20250113	180200	700266850	19000	19000	19000	19000	0
58	20250113	180100	700266850	19000	19000	19000	19000	0
59	20250113	180000	700266850	19000	19000	19000	19000	0
60	20250113	175900	700266850	19000	19000	19000	19000	0
61	20250113	175800	700266850	19000	19000	19000	19000	0
62	20250113	175700	700266850	19000	19000	19000	19000	1024
63	20250113	175600	700266850	19000	19000	19000	19000	0
64	20250113	175500	700266850	19000	19000	19000	19000	0
65	20250113	175400	700266850	19000	19000	19000	19000	0
66	20250113	175300	700266850	19000	19000	19000	19000	0
67	20250113	175200	700266850	19000	19000	19000	19000	0
68	20250113	175100	700266850	19000	19000	19000	19000	0
69	20250113	175000	700266850	19000	19000	19000	19000	0
70	20250113	174900	700266850	19000	19000	19000	19000	0
71	20250113	174800	700266850	19000	19000	19000	19000	0
72	20250113	174700	700266850	19000	19000	19000	19000	0
73	20250113	174600	700266850	19000	19000	19000	19000	0
74	20250113	174500	700266850	19000	19000	19000	19000	0
75	20250113	174400	700266850	19000	19000	19000	19000	0
76	20250113	174300	700266850	19000	19000	19000	19000	0
77	20250113	174200	700266850	19000	19000	19000	19000	0
78	20250113	174100	700266850	19000	19000	19000	19000	0
79	20250113	174000	700266850	19000	19000	19000	19000	0
80	20250113	173900	700266850	19000	19000	19000	19000	0
81	20250113	173800	700266850	19000	19000	19000	19000	0
82	20250113	173700	700266850	19000	19000	19000	19000	0
83	20250113	173600	700266850	19000	19000	19000	19000	0
84	20250113	173500	700266850	19000	19000	19000	19000	0
85	20250113	173400	700266850	19000	19000	19000	19000	0
86	20250113	173300	700266850	19000	19000	19000	19000	0
87	20250113	173200	700266850	19000	19000	19000	19000	0
88	20250113	173100	700266850	19000	19000	19000	19000	0
89	20250113	173000	700266850	19000	19000	19000	19000	0
90	20250113	172900	700266850	19000	19000	19000	19000	0
91	20250113	172800	700266850	19000	19000	19000	19000	0
92	20250113	172700	700266850	19000	19000	19000	19000	1024
93	20250113	172600	700266850	19000	19000	19000	19000	0
94	20250113	172500	700266850	19000	19000	19000	19000	0
95	20250113	172400	700266850	19000	19000	19000	19000	0
96	20250113	172300	700266850	19000	19000	19000	19000	0
97	20250113	172200	700266850	19000	19000	19000	19000	0
98	20250113	172100	700266850	19000	19000	19000	19000	0
99	20250113	172000	700266850	19000	19000	19000	19000	0
100	20250113	171900	700266850	19000	19000	19000	19000	0
101	20250113	171800	700266850	19000	19000	19000	19000	0
102	20250113	171700	700266850	19000	19000	19000	19000	0
103	20250113	171600	700266850	19000	19000	19000	19000	0
104	20250113	171500	700266850	19000	19000	19000	19000	0
105	20250113	171400	700266850	19000	19000	19000	19000	0
106	20250113	171300	700266850	19000	19000	19000	19000	0
107	20250113	171200	700266850	19000	19000	19000	19000	0
108	20250113	171100	700266850	19000	19000	19000	19000	0
109	20250113	171000	700266850	19000	19000	19000	19000	0
110	20250113	170900	700266850	19000	19000	19000	19000	0
111	20250113	170800	700266850	19000	19000	19000	19000	0
112	20250113	170700	700266850	19000	19000	19000	19000	0
113	20250113	170600	700266850	19000	19000	19000	19000	0
114	20250113	170500	700266850	19000	19000	19000	19000	0
115	20250113	170400	700266850	19000	19000	19000	19000	0
116	20250113	170300	700266850	19000	19000	19000	19000	0
117	20250113	170200	700266850	19000	19000	19000	19000	0
118	20250113	170100	700266850	19000	19000	19000	19000	0
119	20250113	170000	700266850	19000	19000	19000	19000	0
120	20250113	165900	700266850	19000	19000	19000	19000	0
121	20250113	165800	700266850	19000	19000	19000	19000	0
122	20250113	165700	700266850	19000	19000	19000	19000	1024
123	20250113	165600	700266850	19000	19000	19000	19000	0
124	20250113	165500	700266850	19000	19000	19000	19000	0
125	20250113	165400	700266850	19000	19000	19000	19000	0
126	20250113	165300	700266850	19000	19000	19000	19000	0
127	20250113	165200	700266850	19000	19000	19000	19000	0
128	20250113	165100	700266850	19000	19000	19000	19000	0
129	20250113	165000	700266850	19000	19000	19000	19000	0
130	20250113	164900	700266850	19000	19000	19000	19000	0
131	20250113	164800	700266850	19000	19000	19000	19000	0
132	20250113	164700	700266850	19000	19000	19000	19000	0
133	20250113	164600	700266850	19000	19000	19000	19000	0
134	20250113	164500	700266850	19000	19000	19000	19000	0
135	20250113	164400	700266850	19000	19000	19000	19000	0
136	20250113	164300	700266850	19000	19000	19000	19000	0
137	20250113	164200	700266850	19000	19000	19000	19000	0
138	20250113	164100	700266850	19000	19000	19000	19000	0
139	20250113	164000	700266850	19000	19000	19000	19000	0
140	20250113	163900	700266850	19000	19000	19000	19000	0
141	20250113	163800	700266850	19000	19000	19000	19000	0
142	20250113	163700	700266850	19000	19000	19000	19000	0
143	20250113	163600	700266850	19000	19000	19000	19000	0
144	20250113	163500	700266850	19000	19000	19000	19000	0
145	20250113	163400	700266850	19000	19000	19000	19000	0
146	20250113	163300	700266850	19000	19000	19000	19000	0
147	20250113	163200	700266850	19000	19000	19000	19000	0
148	20250113	163100	700266850	19000	19000	19000	19000	0
149	20250113	163000	700266850	19000	19000	19000	19000	0
150	20250113	162900	700266850	19000	19000	19000	19000	0
151	20250113	162800	700266850	19000	19000	19000	19000	0
152	20250113	162700	700266850	19000	19000	19000	19000	1024
153	20250113	162600	700266850	19000	19000	19000	19000	0
154	20250113	162500	700266850	19000	19000	19000	19000	0
155	20250113	162400	700266850	19000	19000	19000	19000	0
156	20250113	162300	700266850	19000	19000	19000	19000	0
157	20250113	162200	700266850	19000	19000	19000	19000	0
158	20250113	162100	700266850	19000	19000	19000	19000	0
159	20250113	162000	700266850	19000	19000	19000	19000	0
160	20250113	161900	700266850	19000	19000	19000	19000	0
161	20250113	161800	700266850	19000	19000	19000	19000	0
162	20250113	161700	700266850	19000	19000	19000	19000	0
163	20250113	161600	700266850	19000	19000	19000	19000	0
164	20250113	161500	700266850	19000	19000	19000	19000	0
165	20250113	161400	700266850	19000	19000	19000	19000	0
166	20250113	161300	700266850	19000	19000	19000	19000	0
167	20250113	161200	700266850	19000	19000	19000	19000	0
168	20250113	161100	700266850	19000	19000	19000	19000	0
169	20250113	161000	700266850	19000	19000	19000	19000	0
170	20250113	160900	700266850	19000	19000	19000	19000	0
171	20250113	160800	700266850	19000	19000	19000	19000	0
172	20250113	160700	700266850	19000	19000	19000	19000	0
173	20250113	160600	700266850	19000	19000	19000	19000	0
174	20250113	160500	700266850	19000	19000	19000	19000	0
175	20250113	160400	700266850	19000	19000	19000	19000	0
176	20250113	160300	700266850	19000	19000	19000	19000	0
177	20250113	160200	700266850	19000	19000	19000	19000	0
178	20250113	160100	700266850	19000	19000	19000	19000	0
179	20250113	160000	700266850	19000	19000	19000	19000	0
180	20250113	155900	700266850	19000	19000	19000	19000	0
181	20250113	155800	700266850	19000	19000	19000	19000	0
182	20250113	155700	700266850	19000	19000	19000	19000	1024
183	20250113	155600	700266850	19000	19000	19000	19000	0
184	20250113	155500	700266850	19000	19000	19000	19000	0
185	20250113	155400	700266850	19000	19000	19000	19000	0
186	20250113	155300	700266850	19000	19000	19000	19000	0
187	20250113	155200	700266850	19000	19000	19000	19000	0
188	20250113	155100	700266850	19000	19000	19000	19000	0
189	20250113	155000	700266850	19000	19000	19000	19000	0
190	20250113	154900	700266850	19000	19000	19000	19000	0
191	20250113	154800	700266850	19000	19000	19000	19000	0
192	20250113	154700	700266850	19000	19000	19000	19000	0
193	20250113	154600	700266850	19000	19000	19000	19000	0
194	20250113	154500	700266850	19000	19000	19000	19000	0
195	20250113	154400	700266850	19000	19000	19000	19000	0
196	20250113	154300	700266850	19000	19000	19000	19000	0
197	20250113	154200	700266850	19000	19000	19000	19000	0
198	20250113	154100	700266850	19000	19000	19000	19000	0
199	20250113	154000	700266850	19000	19000	19000	19000	0
200	20250113	153900	700266850	19000	19000	19000	19000	0
201	20250113	153800	700266850	19000	19000	19000	19000	0
202	20250113	153700	700266850	19000	19000	19000	19000	0
203	20250113	153600	700266850	19000	19000	19000	19000	0
204	20250113	153500	700266850	19000	19000	19000	19000	0
205	20250113	153400	700266850	19000	19000	19000	19000	0
206	20250113	153300	700266850	19000	19000	19000	19000	0
207	20250113	153200	700266850	19000	19000	19000	19000	0
208	20250113	153100	700266850	19000	19000	19000	19000	0
209	20250113	153000	700266850	19000	19000	19000	19000	1024
210	20250113	152900	680810850	18940	18940	18940	18940	0
211	20250113	152800	680810850	18940	18940	18940	18940	0
212	20250113	152700	680810850	18940	18940	18940	18940	0
213	20250113	152600	680810850	18940	18940	18940	18940	0
214	20250113	152500	680810850	18940	18940	18940	18940	0
215	20250113	152400	680810850	18940	18940	18940	18940	0
216	20250113	152300	680810850	18940	18940	18940	18940	0
217	20250113	152200	680810850	18940	18940	18940	18940	0
218	20250113	152100	680810850	18940	18940	18940	18940	0
219	20250113	152000	680810850	18940	18940	18940	18940	0
220	20250113	151900	680810850	18940	18910	18940	18910	48
221	20250113	151800	679902870	18910	18920	18920	18910	66
222	20250113	151700	678654550	18940	18920	18940	18920	70
223	20250113	151600	677329950	18920	18930	18930	18920	58
224	20250113	151500	676232560	18920	18920	18940	18920	112
225	20250113	151400	674112960	18920	18920	18920	18920	4
226	20250113	151300	674037280	18920	18920	18920	18920	59
227	20250113	151200	672921000	18920	18920	18920	18920	53
228	20250113	151100	671918240	18930	18930	18930	18930	21
229	20250113	151000	671520710	18920	18980	18980	18920	45
230	20250113	150900	670669220	18930	18980	18980	18930	23
231	20250113	150800	670233780	18940	18930	18940	18930	37
232	20250113	150700	669533350	18980	18930	18980	18930	32
233	20250113	150600	668927440	18930	18930	18930	18930	43
234	20250113	150500	668113450	18930	18930	18930	18930	0
235	20250113	150400	668113450	18930	18930	18930	18930	0
236	20250113	150300	668113450	18930	18930	18930	18930	52
237	20250113	150200	667129090	18930	18930	18930	18930	0
238	20250113	150100	667129090	18930	18930	18930	18930	30
239	20250113	150000	666561190	18940	18940	18940	18930	1218
240	20250113	145900	643502650	18940	18940	18940	18940	0
241	20250113	145800	643502650	18940	18940	18940	18940	36
242	20250113	145700	642820810	18940	18940	18940	18940	0
243	20250113	145600	642820810	18940	18940	18940	18940	0
244	20250113	145500	642820810	18940	18940	18940	18940	36
245	20250113	145400	642138970	18940	18940	18940	18940	0
246	20250113	145300	642138970	18940	18940	18940	18940	32
247	20250113	145200	641532890	18950	18950	18950	18950	10
248	20250113	145100	641343390	18950	18950	18950	18950	12
249	20250113	145000	641115990	18950	18950	18950	18950	0
250	20250113	144900	641115990	18950	18950	18950	18950	30
251	20250113	144800	640547490	18940	18940	18940	18940	0
252	20250113	144700	640547490	18940	19030	19030	18940	21
253	20250113	144600	640149660	18940	18940	18940	18940	54
254	20250113	144500	639126900	18950	18950	18950	18950	10
255	20250113	144400	638937400	19030	19030	19030	19030	10
256	20250113	144300	638747100	18940	18940	18940	18940	48
257	20250113	144200	637837980	18940	18940	18940	18940	0
258	20250113	144100	637837980	18940	18940	18940	18940	0
259	20250113	144000	637837980	18940	18940	18940	18940	52
260	20250113	143900	636853100	18940	18940	18940	18940	0
261	20250113	143800	636853100	18940	19050	19050	18940	40
262	20250113	143700	636095390	18940	18940	18940	18940	0
263	20250113	143600	636095390	18940	18940	18940	18940	38
264	20250113	143500	635375670	18950	18950	18950	18950	0
265	20250113	143400	635375670	18950	18950	18950	18950	154
266	20250113	143300	632457370	18950	18950	18950	18950	0
267	20250113	143200	632457370	18950	18950	18950	18950	20
268	20250113	143100	632078370	18940	18970	18970	18940	263
269	20250113	143000	627091470	19030	19030	19030	19030	315
270	20250113	142900	621097020	19030	19040	19040	19030	146
271	20250113	142800	618317270	19060	19060	19060	19060	530
272	20250113	142700	608215470	19050	19050	19050	19050	0
273	20250113	142600	608215470	19050	19050	19050	19050	0
274	20250113	142500	608215470	19050	19050	19050	19050	0
275	20250113	142400	608215470	19050	19050	19050	19050	0
276	20250113	142300	608215470	19050	19050	19050	19050	63
277	20250113	142200	607015320	19050	19050	19050	19050	18
278	20250113	142100	606672420	19070	19070	19070	19070	0
279	20250113	142000	606672420	19070	19070	19070	19070	0
280	20250113	141900	606672420	19070	19070	19070	19070	0
281	20250113	141800	606672420	19070	19070	19070	19070	37
282	20250113	141700	605966830	19040	19040	19040	19040	0
283	20250113	141600	605966830	19040	19040	19040	19040	19
284	20250113	141500	605605070	19050	19060	19070	19050	19
285	20250113	141400	605242820	19060	19060	19060	19060	0
286	20250113	141300	605242820	19060	19060	19060	19060	60
287	20250113	141200	604099220	19050	19060	19060	19050	41
288	20250113	141100	603318160	19060	19060	19060	19060	5
289	20250113	141000	603222860	19060	19060	19060	19060	0
290	20250113	140900	603222860	19060	19060	19060	19060	0
291	20250113	140800	603222860	19060	19060	19060	19060	38
292	20250113	140700	602498580	19050	19050	19050	19050	0
293	20250113	140600	602498580	19050	19050	19050	19050	0
294	20250113	140500	602498580	19050	19050	19050	19050	0
295	20250113	140400	602498580	19050	19050	19050	19050	0
296	20250113	140300	602498580	19050	19050	19050	19050	0
297	20250113	140200	602498580	19050	19050	19050	19050	61
298	20250113	140100	601336530	19050	19050	19050	19050	0
299	20250113	140000	601336530	19050	19050	19050	19050	0
300	20250113	135900	601336530	19050	19050	19050	19050	0
301	20250113	135800	601336530	19050	19050	19050	19050	38
302	20250113	135700	600612630	19040	19040	19040	19040	0
303	20250113	135600	600612630	19040	19040	19040	19040	0
304	20250113	135500	600612630	19040	19040	19040	19040	0
305	20250113	135400	600612630	19040	19040	19040	19040	50
306	20250113	135300	599660630	19040	19040	19040	19040	17
307	20250113	135200	599336950	19040	19040	19040	19040	3
308	20250113	135100	599279830	19040	19040	19040	19040	10
309	20250113	135000	599089430	19040	19040	19040	19040	10
310	20250113	134900	598899030	19030	19030	19030	19030	5
311	20250113	134800	598803880	19030	19040	19050	19030	58
312	20250113	134700	597699160	19040	19040	19040	19040	0
313	20250113	134600	597699160	19040	19040	19040	19040	53
314	20250113	134500	596690040	19040	19040	19040	19040	0
315	20250113	134400	596690040	19040	19030	19040	19030	38
316	20250113	134300	595966570	19040	19040	19040	19040	1
317	20250113	134200	595947530	19050	19060	19070	19050	16
318	20250113	134100	595642570	19080	19080	19080	19080	0
319	20250113	134000	595642570	19080	19070	19080	19070	52
320	20250113	133900	594650650	19070	19070	19070	19070	51
321	20250113	133800	593678080	19070	19070	19070	19070	0
322	20250113	133700	593678080	19070	19070	19070	19070	0
323	20250113	133600	593678080	19070	19070	19070	19070	60
324	20250113	133500	592533880	19070	19070	19070	19070	41
325	20250113	133400	591752010	19070	19070	19070	19070	49
326	20250113	133300	590817580	19070	19070	19070	19070	0
327	20250113	133200	590817580	19070	19070	19070	19070	49
328	20250113	133100	589883150	19070	19070	19070	19070	42
329	20250113	133000	589082210	19070	19070	19070	19070	0
330	20250113	132900	589082210	19070	19070	19070	19070	46
331	20250113	132800	588204990	19050	19050	19050	19050	39
332	20250113	132700	587462040	19050	19050	19050	19050	0
333	20250113	132600	587462040	19050	19050	19050	19050	64
334	20250113	132500	586242840	19050	19050	19050	19050	0
335	20250113	132400	586242840	19050	19030	19050	19030	168
336	20250113	132300	583044980	19030	19030	19030	19030	0
337	20250113	132200	583044980	19030	19030	19030	19030	1
338	20250113	132100	583025950	18960	18960	18960	18960	0
339	20250113	132000	583025950	18960	18960	18960	18960	0
340	20250113	131900	583025950	18960	18990	19000	18960	2801
341	20250113	131800	529810680	18990	18990	18990	18990	47
342	20250113	131700	528918150	18960	18960	18960	18960	0
343	20250113	131600	528918150	18960	18960	18960	18960	0
344	20250113	131500	528918150	18960	18960	18960	18960	0
345	20250113	131400	528918150	18960	18960	18960	18960	53
346	20250113	131300	527913270	18980	18980	18980	18980	0
347	20250113	131200	527913270	18980	18990	18990	18980	41
348	20250113	131100	527134780	18990	18990	18990	18990	1
349	20250113	131000	527115790	18990	18990	18990	18990	50
350	20250113	130900	526166290	18990	18960	18990	18960	52
351	20250113	130800	525179860	18960	18960	18960	18960	0
352	20250113	130700	525179860	18960	18960	18960	18960	0
353	20250113	130600	525179860	18960	18960	18960	18960	0
354	20250113	130500	525179860	18960	18960	18960	18960	0
355	20250113	130400	525179860	18960	18960	18960	18960	32
356	20250113	130300	524573140	18970	18970	18970	18970	13
357	20250113	130200	524326530	18960	18960	18960	18960	0
358	20250113	130100	524326530	18960	18960	18960	18960	0
359	20250113	130000	524326530	18960	18960	18960	18960	0
360	20250113	125900	524326530	18960	18990	18990	18960	19
361	20250113	125800	523965780	18950	18960	18960	18950	69
362	20250113	125700	522657730	18950	18960	18960	18950	112
363	20250113	125600	520534670	18950	18950	18950	18950	95
364	20250113	125500	518734420	18940	18950	18960	18940	160
365	20250113	125400	515702310	18950	18950	18950	18950	0
366	20250113	125300	515702310	18950	18950	18950	18950	0
367	20250113	125200	515702310	18950	18910	18950	18910	197
368	20250113	125100	511976360	18910	18910	18910	18910	45
369	20250113	125000	511125410	18940	18940	18940	18940	16
370	20250113	124900	510822370	18940	18940	18940	18940	0
371	20250113	124800	510822370	18940	18940	18940	18940	0
372	20250113	124700	510822370	18940	18920	18940	18910	259
373	20250113	124600	505922400	18940	18940	18940	18940	0
374	20250113	124500	505922400	18940	18930	18940	18930	68
375	20250113	124400	504634980	18940	18940	18940	18940	50
376	20250113	124300	503687980	18940	18940	18940	18940	16
377	20250113	124200	503384940	18920	18930	18930	18920	237
378	20250113	124100	498898940	18940	18960	18960	18940	769
379	20250113	124000	484329340	18990	18960	18990	18960	21
380	20250113	123900	483930700	18990	18990	18990	18990	0
381	20250113	123800	483930700	18990	18990	18990	18990	17
382	20250113	123700	483607870	18950	18950	18950	18950	0
383	20250113	123600	483607870	18950	18950	18950	18950	39
384	20250113	123500	482868820	18960	18990	18990	18960	26
385	20250113	123400	482375380	18970	18970	18970	18970	10
386	20250113	123300	482185680	18990	18990	18990	18990	16
387	20250113	123200	481881840	18950	18950	18950	18950	0
388	20250113	123100	481881840	18950	18950	18950	18950	0
389	20250113	123000	481881840	18950	18990	18990	18950	66
390	20250113	122900	480630460	18950	18950	18950	18950	50
391	20250113	122800	479682960	18960	18990	18990	18960	44
392	20250113	122700	478848240	18990	18990	18990	18990	0
393	20250113	122600	478848240	18990	18990	18990	18990	16
394	20250113	122500	478544400	18960	18960	18960	18960	38
395	20250113	122400	477823920	18990	18990	18990	18990	0
396	20250113	122300	477823920	18990	18990	18990	18990	17
397	20250113	122200	477501090	18950	18970	18970	18950	1124
398	20250113	122100	456190850	18990	18990	18990	18990	16
399	20250113	122000	455887010	18950	18950	18950	18950	24
400	20250113	121900	455432210	19000	19000	19000	19000	0
401	20250113	121800	455432210	19000	19000	19000	19000	16
402	20250113	121700	455128210	18950	18950	18950	18950	47
403	20250113	121600	454237560	18950	19000	19000	18950	47
404	20250113	121500	453346060	18950	18950	18950	18950	0
405	20250113	121400	453346060	18950	18950	18950	18950	89
406	20250113	121300	451659510	19000	19000	19000	19000	16
407	20250113	121200	451355510	18950	18950	18950	18950	46
408	20250113	121100	450483810	19000	19000	19000	19000	16
409	20250113	121000	450179810	18950	18960	18960	18950	45
410	20250113	120900	449326940	19000	19000	19000	19000	17
411	20250113	120800	449003940	19000	19000	19000	19000	0
412	20250113	120700	449003940	19000	19000	19000	19000	0
413	20250113	120600	449003940	19000	19000	19000	18960	64
414	20250113	120500	447789220	18960	18960	18960	18960	0
415	20250113	120400	447789220	18960	19000	19000	18960	64
416	20250113	120300	446574980	19000	19000	19000	19000	0
417	20250113	120200	446574980	19000	19000	19000	19000	0
418	20250113	120100	446574980	19000	19000	19000	19000	17
419	20250113	120000	446251980	19000	19000	19000	19000	12
420	20250113	115900	446023980	19000	19000	19000	19000	16
421	20250113	115800	445719980	19000	19000	19000	19000	0
422	20250113	115700	445719980	19000	19000	19000	19000	10
423	20250113	115600	445529980	19000	19000	19000	19000	16
424	20250113	115500	445225980	18960	18960	18960	18960	74
425	20250113	115400	443822940	19000	19000	19000	19000	17
426	20250113	115300	443499940	18960	18960	18960	18960	0
427	20250113	115200	443499940	18960	19000	19000	18960	49
428	20250113	115100	442570260	19000	19000	19000	19000	9
429	20250113	115000	442399260	19000	19000	19000	19000	0
430	20250113	114900	442399260	19000	18960	19000	18950	75
431	20250113	114800	440977180	18970	19000	19000	18970	2244
432	20250113	114700	398347990	19070	19070	19070	19070	17
433	20250113	114600	398023800	19000	19000	19000	19000	82
434	20250113	114500	396465800	19060	19060	19060	19060	49
435	20250113	114400	395531860	19080	19080	19080	19080	16
436	20250113	114300	395226580	19080	19080	19080	19080	0
437	20250113	114200	395226580	19080	18990	19080	18990	17
438	20250113	114100	394902310	19080	19080	19080	19080	0
439	20250113	114000	394902310	19080	19080	19080	19080	55
440	20250113	113900	393852910	19080	18990	19080	18980	73
441	20250113	113800	392465660	19090	19090	19090	19090	0
442	20250113	113700	392465660	19090	19090	19090	19090	16
443	20250113	113600	392160220	19090	19090	19090	19090	0
444	20250113	113500	392160220	19090	18990	19090	18990	37
445	20250113	113400	391455990	18990	18990	18990	18990	88
446	20250113	113300	389784870	19090	19090	19090	19090	0
447	20250113	113200	389784870	19090	19090	19090	19090	17
448	20250113	113100	389460340	19090	19090	19090	19090	0
449	20250113	113000	389460340	19090	19090	19090	19090	16
450	20250113	112900	389154900	19090	19090	19090	19090	0
451	20250113	112800	389154900	19090	19080	19090	19080	52
452	20250113	112700	388162460	19080	19080	19080	19080	16
453	20250113	112600	387857180	18980	18980	18980	18980	0
454	20250113	112500	387857180	18980	19090	19090	18980	63
455	20250113	112400	386659570	19090	19090	19090	19090	0
456	20250113	112300	386659570	19090	19090	19090	19090	16
457	20250113	112200	386354130	19090	19090	19090	19090	0
458	20250113	112100	386354130	19090	19090	19090	19090	0
459	20250113	112000	386354130	19090	19090	19090	19090	16
460	20250113	111900	386048690	19090	19090	19090	19090	10
461	20250113	111800	385857790	19080	19080	19080	19080	17
462	20250113	111700	385533430	18950	18950	18950	18950	42
463	20250113	111600	384737530	19080	19080	19080	19080	0
464	20250113	111500	384737530	19080	19080	19080	19080	16
465	20250113	111400	384432250	18960	18960	18960	18960	15
466	20250113	111300	384147850	18970	19070	19070	18970	26
467	20250113	111200	383653030	18960	18960	18960	18960	0
468	20250113	111100	383653030	18960	18960	18960	18960	0
469	20250113	111000	383653030	18960	19090	19090	18960	37
470	20250113	110900	382949300	19090	19090	19090	19090	0
471	20250113	110800	382949300	19090	19090	19090	19090	16
472	20250113	110700	382643860	19080	19080	19080	19080	0
473	20250113	110600	382643860	19080	19080	19080	19080	66
474	20250113	110500	381384580	18950	18950	19090	18950	104
475	20250113	110400	379406990	18940	18940	18940	18940	10
476	20250113	110300	379217590	19090	18950	19090	18950	67
477	20250113	110200	377945560	18940	19100	19100	18940	28
478	20250113	110100	377414120	18910	19110	19110	18910	2935
479	20250113	110000	321847060	19010	19010	19010	19010	10
480	20250113	105900	321656960	19120	19110	19120	19110	2
481	20250113	105800	321618730	19110	19110	19110	19110	17
482	20250113	105700	321293860	19000	19000	19000	19000	0
483	20250113	105600	321293860	19000	19070	19070	19000	72
484	20250113	105500	319924670	19070	19070	19070	19070	0
485	20250113	105400	319924670	19070	19070	19070	19070	5
486	20250113	105300	319829320	19070	19070	19070	19070	16
487	20250113	105200	319524200	18980	18980	18980	18980	41
488	20250113	105100	318746020	18980	19070	19070	18980	116
489	20250113	105000	316542250	19000	19020	19020	19000	1294
490	20250113	104900	291952690	19120	19120	19120	19120	17
491	20250113	104800	291627650	19120	19120	19120	19120	21
492	20250113	104700	291226130	19010	19010	19010	19010	36
493	20250113	104600	290541770	19020	19120	19120	19020	36
494	20250113	104500	289855450	19010	19010	19010	19010	0
495	20250113	104400	289855450	19010	19060	19060	19010	52
496	20250113	104300	288866080	19010	19010	19010	19010	0
497	20250113	104200	288866080	19010	19010	19010	19010	46
498	20250113	104100	287991620	19130	19130	19130	19130	17
499	20250113	104000	287666410	19010	19010	19010	19010	38
500	20250113	103900	286944030	19130	19010	19130	19010	51
501	20250113	103800	285972600	19010	19010	19010	19010	0
502	20250113	103700	285972600	19010	19010	19010	19010	46
503	20250113	103600	285098140	19130	19130	19130	19130	16
504	20250113	103500	284792060	19020	19020	19020	19020	100
505	20250113	103400	282890060	19130	19130	19130	19130	17
506	20250113	103300	282564850	19000	19010	19120	19000	164
507	20250113	103200	279436740	19010	19120	19120	19010	516
508	20250113	103100	269625820	19010	19020	19020	19010	4
509	20250113	103000	269549760	19010	19010	19010	19010	46
510	20250113	102900	268675300	19010	19120	19120	19010	53
511	20250113	102800	267666010	19010	19010	19010	19010	50
512	20250113	102700	266715510	19010	19070	19150	19000	3805
513	20250113	102600	194333840	19080	19070	19080	19070	38
514	20250113	102500	193609160	19150	19150	19150	19150	0
515	20250113	102400	193609160	19150	19150	19150	19150	16
516	20250113	102300	193302760	19160	19160	19160	19160	2
517	20250113	102200	193264440	19160	19070	19160	19070	24
518	20250113	102100	192805320	19070	19070	19070	19070	145
519	20250113	102000	190040170	19160	19160	19160	19070	1027
520	20250113	101900	170443660	19080	19080	19080	19080	41
521	20250113	101800	169661380	19170	19170	19170	19170	0
522	20250113	101700	169661380	19170	19170	19170	19170	16
523	20250113	101600	169354660	19080	19170	19170	19080	101
524	20250113	101500	167427490	19170	19170	19170	19170	66
525	20250113	101400	166162270	19170	19170	19170	19170	0
526	20250113	101300	166162270	19170	19170	19170	19170	0
527	20250113	101200	166162270	19170	19070	19170	19070	69
528	20250113	101100	164844740	19100	19100	19100	19100	500
529	20250113	101000	155294740	19180	19100	19180	19100	32
530	20250113	100900	154681300	19100	19180	19180	19100	80
531	20250113	100800	153149300	19180	19180	19180	19180	0
532	20250113	100700	153149300	19180	19180	19180	19180	16
533	20250113	100600	152842420	19180	19180	19180	19180	0
534	20250113	100500	152842420	19180	19100	19180	19100	48
535	20250113	100400	151924180	19100	19100	19100	19100	0
536	20250113	100300	151924180	19100	19180	19180	19100	26
537	20250113	100200	151426300	19100	19100	19100	19100	31
538	20250113	100100	150834200	19180	19180	19180	19180	10
539	20250113	100000	150642400	19180	19100	19180	19100	17
540	20250113	095900	150316420	19100	19100	19100	19100	0
541	20250113	095800	150316420	19100	19180	19260	19100	273
542	20250113	095700	145081340	19180	19180	19180	19180	6
543	20250113	095600	144966260	19180	19210	19210	19180	12
544	20250113	095500	144735950	19270	19270	19270	19270	16
545	20250113	095400	144427630	19270	19260	19270	19260	5
546	20250113	095300	144331290	19270	19270	19270	19270	16
547	20250113	095200	144022970	19190	19190	19190	19190	74
548	20250113	095100	142602910	19190	19190	19190	19190	50
549	20250113	095000	141643410	19180	19270	19270	19180	225
550	20250113	094900	137321300	19270	19270	19270	19270	1
551	20250113	094800	137302030	19270	19270	19270	19270	16
552	20250113	094700	136993710	19270	19270	19270	19270	17
553	20250113	094600	136666120	19270	19270	19270	19270	16
554	20250113	094500	136357800	19200	19200	19200	19200	0
555	20250113	094400	136357800	19200	19200	19200	19200	0
556	20250113	094300	136357800	19200	19280	19280	19200	82
557	20250113	094200	134779960	19280	19280	19280	19280	1
558	20250113	094100	134760680	19280	19280	19280	19280	18
559	20250113	094000	134413640	19280	19280	19280	19280	0
560	20250113	093900	134413640	19280	19280	19280	19280	0
561	20250113	093800	134413640	19280	19280	19280	19280	16
562	20250113	093700	134105160	19280	19280	19280	19280	0
563	20250113	093600	134105160	19280	19280	19280	19280	40
564	20250113	093500	133333960	19280	19280	19280	19280	0
565	20250113	093400	133333960	19280	19280	19280	19280	1
566	20250113	093300	133314680	19280	19210	19280	19210	52
567	20250113	093200	132314640	19280	19280	19280	19280	22
568	20250113	093100	131890480	19280	19240	19280	19240	17
569	20250113	093000	131562760	19240	19240	19240	19240	0
570	20250113	092900	131562760	19240	19240	19240	19240	37
571	20250113	092800	130850880	19240	19240	19240	19240	25
572	20250113	092700	130369880	19240	19240	19240	19240	0
573	20250113	092600	130369880	19240	19240	19240	19240	16
574	20250113	092500	130062040	19180	19180	19180	19180	21
575	20250113	092400	129659260	19180	19290	19290	19180	538
576	20250113	092300	119317070	19250	19250	19250	19250	5
577	20250113	092200	119220820	19300	19300	19300	19300	1
578	20250113	092100	119201520	19290	19290	19290	19290	47
579	20250113	092000	118294890	19300	19300	19300	19300	0
580	20250113	091900	118294890	19300	19300	19300	19300	16
581	20250113	091800	117986090	19300	19300	19300	19300	0
582	20250113	091700	117986090	19300	19300	19300	19250	76
583	20250113	091600	116520640	19300	19300	19300	19300	14
584	20250113	091500	116250440	19300	19300	19300	19300	18
585	20250113	091400	115903040	19300	19300	19300	19300	17
586	20250113	091300	115574940	19240	19300	19300	19240	120
587	20250113	091200	113264740	19310	19310	19310	19310	16
588	20250113	091100	112955780	19240	19300	19300	19240	90
589	20250113	091000	111222770	19310	19300	19310	19300	39
590	20250113	090900	110469720	19300	19250	19300	19250	116
591	20250113	090800	108235920	19250	19270	19270	19230	1586
592	20250113	090700	77703420	19310	19300	19310	19300	103
593	20250113	090600	75714920	19300	19290	19300	19290	90
594	20250113	090500	73978130	19240	19200	19310	19200	1099
595	20250113	090400	52773570	19300	19300	19300	19300	16
596	20250113	090300	52464770	19300	19300	19300	19300	1485
597	20250113	090200	23804270	19310	19300	19310	19300	190
598	20250113	090100	20137060	19290	19280	19300	19280	235
599	20250113	090000	15603280	19240	19280	19280	19240	610