KissMeData/011760/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	185700	436861630	18990	18990	18990	18990	645
3	20250115	185600	436861630	18990	18990	18990	18990	0
4	20250115	185500	436861630	18990	18990	18990	18990	0
5	20250115	185400	436861630	18990	18990	18990	18990	0
6	20250115	185300	436861630	18990	18990	18990	18990	0
7	20250115	185200	436861630	18990	18990	18990	18990	0
8	20250115	185100	436861630	18990	18990	18990	18990	0
9	20250115	185000	436861630	18990	18990	18990	18990	0
10	20250115	184900	436861630	18990	18990	18990	18990	0
11	20250115	184800	436861630	18990	18990	18990	18990	0
12	20250115	184700	436861630	18990	18990	18990	18990	0
13	20250115	184600	436861630	18990	18990	18990	18990	0
14	20250115	184500	436861630	18990	18990	18990	18990	0
15	20250115	184400	436861630	18990	18990	18990	18990	0
16	20250115	184300	436861630	18990	18990	18990	18990	0
17	20250115	184200	436861630	18990	18990	18990	18990	0
18	20250115	184100	436861630	18990	18990	18990	18990	0
19	20250115	184000	436861630	18990	18990	18990	18990	0
20	20250115	183900	436861630	18990	18990	18990	18990	0
21	20250115	183800	436861630	18990	18990	18990	18990	0
22	20250115	183700	436861630	18990	18990	18990	18990	0
23	20250115	183600	436861630	18990	18990	18990	18990	0
24	20250115	183500	436861630	18990	18990	18990	18990	0
25	20250115	183400	436861630	18990	18990	18990	18990	0
26	20250115	183300	436861630	18990	18990	18990	18990	0
27	20250115	183200	436861630	18990	18990	18990	18990	0
28	20250115	183100	436861630	18990	18990	18990	18990	0
29	20250115	183000	436861630	18990	18990	18990	18990	0
30	20250115	182900	436861630	18990	18990	18990	18990	0
31	20250115	182800	436861630	18990	18990	18990	18990	0
32	20250115	182700	436861630	18990	18990	18990	18990	645
33	20250115	182600	436861630	18990	18990	18990	18990	0
34	20250115	182500	436861630	18990	18990	18990	18990	0
35	20250115	182400	436861630	18990	18990	18990	18990	0
36	20250115	182300	436861630	18990	18990	18990	18990	0
37	20250115	182200	436861630	18990	18990	18990	18990	0
38	20250115	182100	436861630	18990	18990	18990	18990	0
39	20250115	182000	436861630	18990	18990	18990	18990	0
40	20250115	181900	436861630	18990	18990	18990	18990	0
41	20250115	181800	436861630	18990	18990	18990	18990	0
42	20250115	181700	436861630	18990	18990	18990	18990	0
43	20250115	181600	436861630	18990	18990	18990	18990	0
44	20250115	181500	436861630	18990	18990	18990	18990	0
45	20250115	181400	436861630	18990	18990	18990	18990	0
46	20250115	181300	436861630	18990	18990	18990	18990	0
47	20250115	181200	436861630	18990	18990	18990	18990	0
48	20250115	181100	436861630	18990	18990	18990	18990	0
49	20250115	181000	436861630	18990	18990	18990	18990	0
50	20250115	180900	436861630	18990	18990	18990	18990	0
51	20250115	180800	436861630	18990	18990	18990	18990	0
52	20250115	180700	436861630	18990	18990	18990	18990	0
53	20250115	180600	436861630	18990	18990	18990	18990	0
54	20250115	180500	436861630	18990	18990	18990	18990	0
55	20250115	180400	436861630	18990	18990	18990	18990	0
56	20250115	180300	436861630	18990	18990	18990	18990	0
57	20250115	180200	436861630	18990	18990	18990	18990	0
58	20250115	180100	436861630	18990	18990	18990	18990	0
59	20250115	180000	436861630	18990	18990	18990	18990	0
60	20250115	175900	436861630	18990	18990	18990	18990	0
61	20250115	175800	436861630	18990	18990	18990	18990	0
62	20250115	175700	436861630	18990	18990	18990	18990	645
63	20250115	175600	436861630	18990	18990	18990	18990	0
64	20250115	175500	436861630	18990	18990	18990	18990	0
65	20250115	175400	436861630	18990	18990	18990	18990	0
66	20250115	175300	436861630	18990	18990	18990	18990	0
67	20250115	175200	436861630	18990	18990	18990	18990	0
68	20250115	175100	436861630	18990	18990	18990	18990	0
69	20250115	175000	436861630	18990	18990	18990	18990	0
70	20250115	174900	436861630	18990	18990	18990	18990	0
71	20250115	174800	436861630	18990	18990	18990	18990	0
72	20250115	174700	436861630	18990	18990	18990	18990	0
73	20250115	174600	436861630	18990	18990	18990	18990	0
74	20250115	174500	436861630	18990	18990	18990	18990	0
75	20250115	174400	436861630	18990	18990	18990	18990	0
76	20250115	174300	436861630	18990	18990	18990	18990	0
77	20250115	174200	436861630	18990	18990	18990	18990	0
78	20250115	174100	436861630	18990	18990	18990	18990	0
79	20250115	174000	436861630	18990	18990	18990	18990	0
80	20250115	173900	436861630	18990	18990	18990	18990	0
81	20250115	173800	436861630	18990	18990	18990	18990	0
82	20250115	173700	436861630	18990	18990	18990	18990	0
83	20250115	173600	436861630	18990	18990	18990	18990	0
84	20250115	173500	436861630	18990	18990	18990	18990	0
85	20250115	173400	436861630	18990	18990	18990	18990	0
86	20250115	173300	436861630	18990	18990	18990	18990	0
87	20250115	173200	436861630	18990	18990	18990	18990	0
88	20250115	173100	436861630	18990	18990	18990	18990	0
89	20250115	173000	436861630	18990	18990	18990	18990	0
90	20250115	172900	436861630	18990	18990	18990	18990	0
91	20250115	172800	436861630	18990	18990	18990	18990	0
92	20250115	172700	436861630	18990	18990	18990	18990	645
93	20250115	172600	436861630	18990	18990	18990	18990	0
94	20250115	172500	436861630	18990	18990	18990	18990	0
95	20250115	172400	436861630	18990	18990	18990	18990	0
96	20250115	172300	436861630	18990	18990	18990	18990	0
97	20250115	172200	436861630	18990	18990	18990	18990	0
98	20250115	172100	436861630	18990	18990	18990	18990	0
99	20250115	172000	436861630	18990	18990	18990	18990	0
100	20250115	171900	436861630	18990	18990	18990	18990	0
101	20250115	171800	436861630	18990	18990	18990	18990	0
102	20250115	171700	436861630	18990	18990	18990	18990	0
103	20250115	171600	436861630	18990	18990	18990	18990	0
104	20250115	171500	436861630	18990	18990	18990	18990	0
105	20250115	171400	436861630	18990	18990	18990	18990	0
106	20250115	171300	436861630	18990	18990	18990	18990	0
107	20250115	171200	436861630	18990	18990	18990	18990	0
108	20250115	171100	436861630	18990	18990	18990	18990	0
109	20250115	171000	436861630	18990	18990	18990	18990	0
110	20250115	170900	436861630	18990	18990	18990	18990	0
111	20250115	170800	436861630	18990	18990	18990	18990	0
112	20250115	170700	436861630	18990	18990	18990	18990	0
113	20250115	170600	436861630	18990	18990	18990	18990	0
114	20250115	170500	436861630	18990	18990	18990	18990	0
115	20250115	170400	436861630	18990	18990	18990	18990	0
116	20250115	170300	436861630	18990	18990	18990	18990	0
117	20250115	170200	436861630	18990	18990	18990	18990	0
118	20250115	170100	436861630	18990	18990	18990	18990	0
119	20250115	170000	436861630	18990	18990	18990	18990	0
120	20250115	165900	436861630	18990	18990	18990	18990	0
121	20250115	165800	436861630	18990	18990	18990	18990	0
122	20250115	165700	436861630	18990	18990	18990	18990	645
123	20250115	165600	436861630	18990	18990	18990	18990	0
124	20250115	165500	436861630	18990	18990	18990	18990	0
125	20250115	165400	436861630	18990	18990	18990	18990	0
126	20250115	165300	436861630	18990	18990	18990	18990	0
127	20250115	165200	436861630	18990	18990	18990	18990	0
128	20250115	165100	436861630	18990	18990	18990	18990	0
129	20250115	165000	436861630	18990	18990	18990	18990	0
130	20250115	164900	436861630	18990	18990	18990	18990	0
131	20250115	164800	436861630	18990	18990	18990	18990	0
132	20250115	164700	436861630	18990	18990	18990	18990	0
133	20250115	164600	436861630	18990	18990	18990	18990	0
134	20250115	164500	436861630	18990	18990	18990	18990	0
135	20250115	164400	436861630	18990	18990	18990	18990	0
136	20250115	164300	436861630	18990	18990	18990	18990	0
137	20250115	164200	436861630	18990	18990	18990	18990	0
138	20250115	164100	436861630	18990	18990	18990	18990	0
139	20250115	164000	436861630	18990	18990	18990	18990	0
140	20250115	163900	436861630	18990	18990	18990	18990	0
141	20250115	163800	436861630	18990	18990	18990	18990	0
142	20250115	163700	436861630	18990	18990	18990	18990	0
143	20250115	163600	436861630	18990	18990	18990	18990	0
144	20250115	163500	436861630	18990	18990	18990	18990	0
145	20250115	163400	436861630	18990	18990	18990	18990	0
146	20250115	163300	436861630	18990	18990	18990	18990	0
147	20250115	163200	436861630	18990	18990	18990	18990	0
148	20250115	163100	436861630	18990	18990	18990	18990	0
149	20250115	163000	436861630	18990	18990	18990	18990	0
150	20250115	162900	436861630	18990	18990	18990	18990	0
151	20250115	162800	436861630	18990	18990	18990	18990	0
152	20250115	162700	436861630	18990	18990	18990	18990	645
153	20250115	162600	436861630	18990	18990	18990	18990	0
154	20250115	162500	436861630	18990	18990	18990	18990	0
155	20250115	162400	436861630	18990	18990	18990	18990	0
156	20250115	162300	436861630	18990	18990	18990	18990	0
157	20250115	162200	436861630	18990	18990	18990	18990	0
158	20250115	162100	436861630	18990	18990	18990	18990	0
159	20250115	162000	436861630	18990	18990	18990	18990	0
160	20250115	161900	436861630	18990	18990	18990	18990	0
161	20250115	161800	436861630	18990	18990	18990	18990	0
162	20250115	161700	436861630	18990	18990	18990	18990	0
163	20250115	161600	436861630	18990	18990	18990	18990	0
164	20250115	161500	436861630	18990	18990	18990	18990	0
165	20250115	161400	436861630	18990	18990	18990	18990	0
166	20250115	161300	436861630	18990	18990	18990	18990	0
167	20250115	161200	436861630	18990	18990	18990	18990	0
168	20250115	161100	436861630	18990	18990	18990	18990	0
169	20250115	161000	436861630	18990	18990	18990	18990	0
170	20250115	160900	436861630	18990	18990	18990	18990	0
171	20250115	160800	436861630	18990	18990	18990	18990	0
172	20250115	160700	436861630	18990	18990	18990	18990	0
173	20250115	160600	436861630	18990	18990	18990	18990	0
174	20250115	160500	436861630	18990	18990	18990	18990	0
175	20250115	160400	436861630	18990	18990	18990	18990	0
176	20250115	160300	436861630	18990	18990	18990	18990	0
177	20250115	160200	436861630	18990	18990	18990	18990	0
178	20250115	160100	436861630	18990	18990	18990	18990	0
179	20250115	160000	436861630	18990	18990	18990	18990	0
180	20250115	155900	436861630	18990	18990	18990	18990	0
181	20250115	155800	436861630	18990	18990	18990	18990	0
182	20250115	155700	436861630	18990	18990	18990	18990	645
183	20250115	155600	436861630	18990	18990	18990	18990	0
184	20250115	155500	436861630	18990	18990	18990	18990	0
185	20250115	155400	436861630	18990	18990	18990	18990	0
186	20250115	155300	436861630	18990	18990	18990	18990	0
187	20250115	155200	436861630	18990	18990	18990	18990	0
188	20250115	155100	436861630	18990	18990	18990	18990	0
189	20250115	155000	436861630	18990	18990	18990	18990	0
190	20250115	154900	436861630	18990	18990	18990	18990	0
191	20250115	154800	436861630	18990	18990	18990	18990	0
192	20250115	154700	436861630	18990	18990	18990	18990	0
193	20250115	154600	436861630	18990	18990	18990	18990	0
194	20250115	154500	436861630	18990	18990	18990	18990	0
195	20250115	154400	436861630	18990	18990	18990	18990	0
196	20250115	154300	436861630	18990	18990	18990	18990	0
197	20250115	154200	436861630	18990	18990	18990	18990	0
198	20250115	154100	436861630	18990	18990	18990	18990	0
199	20250115	154000	436861630	18990	18990	18990	18990	0
200	20250115	153900	436861630	18990	18990	18990	18990	0
201	20250115	153800	436861630	18990	18990	18990	18990	0
202	20250115	153700	436861630	18990	18990	18990	18990	0
203	20250115	153600	436861630	18990	18990	18990	18990	0
204	20250115	153500	436861630	18990	18990	18990	18990	0
205	20250115	153400	436861630	18990	18990	18990	18990	0
206	20250115	153300	436861630	18990	18990	18990	18990	0
207	20250115	153200	436861630	18990	18990	18990	18990	0
208	20250115	153100	436861630	18990	18990	18990	18990	0
209	20250115	153000	436861630	18990	18990	18990	18990	645
210	20250115	152900	424613080	18890	18890	18890	18890	0
211	20250115	152800	424613080	18890	18890	18890	18890	0
212	20250115	152700	424613080	18890	18890	18890	18890	0
213	20250115	152600	424613080	18890	18890	18890	18890	0
214	20250115	152500	424613080	18890	18890	18890	18890	0
215	20250115	152400	424613080	18890	18890	18890	18890	0
216	20250115	152300	424613080	18890	18890	18890	18890	0
217	20250115	152200	424613080	18890	18890	18890	18890	0
218	20250115	152100	424613080	18890	18890	18890	18890	0
219	20250115	152000	424613080	18890	18890	18890	18890	0
220	20250115	151900	424613080	18890	18920	18920	18890	67
221	20250115	151800	423346780	18910	18910	18930	18910	21
222	20250115	151700	422949410	18920	18920	18920	18920	117
223	20250115	151600	420735770	18910	18910	18910	18910	97
224	20250115	151500	418901500	18920	18920	18920	18920	12
225	20250115	151400	418674460	18910	18920	18920	18910	40
226	20250115	151300	417917930	18910	18910	18910	18910	1
227	20250115	151200	417899020	18920	18920	18920	18920	12
228	20250115	151100	417671980	18920	18920	18920	18920	12
229	20250115	151000	417444940	18920	18910	18920	18910	101
230	20250115	150900	415534030	18920	18910	18920	18910	14
231	20250115	150800	415269160	18920	18920	18920	18920	12
232	20250115	150700	415042120	18910	18910	18910	18910	0
233	20250115	150600	415042120	18910	18910	18910	18910	34
234	20250115	150500	414399180	18890	18910	18910	18890	325
235	20250115	150400	408259570	18910	18910	18910	18910	5
236	20250115	150300	408165020	18920	18920	18920	18920	25
237	20250115	150200	407692020	18910	18910	18910	18910	5
238	20250115	150100	407597470	18910	18910	18910	18910	4
239	20250115	150000	407521830	18920	18900	18920	18880	44
240	20250115	145900	406690020	18920	18910	18920	18910	78
241	20250115	145800	405214390	18900	18910	18910	18900	16
242	20250115	145700	404911870	18900	18880	18900	18880	963
243	20250115	145600	386712230	18880	18880	18880	18880	0
244	20250115	145500	386712230	18880	18880	18880	18880	4
245	20250115	145400	386636710	18900	18900	18900	18900	13
246	20250115	145300	386391010	18880	18890	18890	18880	23
247	20250115	145200	385956680	18900	18900	18900	18900	12
248	20250115	145100	385729880	18900	18900	18900	18900	12
249	20250115	145000	385503080	18900	18900	18900	18900	12
250	20250115	144900	385276280	18900	18900	18900	18900	2
251	20250115	144800	385238480	18900	18900	18900	18900	14
252	20250115	144700	384973880	18900	18900	18900	18900	16
253	20250115	144600	384671480	18900	18900	18900	18900	1
254	20250115	144500	384652580	18900	18900	18900	18900	15
255	20250115	144400	384369080	18900	18910	18920	18900	62
256	20250115	144300	383196900	18920	18930	18930	18920	15
257	20250115	144200	382913090	18930	18920	18930	18920	32
258	20250115	144100	382307530	18930	18940	18940	18930	27
259	20250115	144000	381796400	18940	18940	18940	18940	5
260	20250115	143900	381701700	18940	18950	18950	18940	26
261	20250115	143800	381209130	18930	18930	18930	18930	0
262	20250115	143700	381209130	18930	18930	18930	18930	0
263	20250115	143600	381209130	18930	18920	18930	18920	91
264	20250115	143500	379486770	18920	18920	18920	18920	0
265	20250115	143400	379486770	18920	18920	18920	18920	0
266	20250115	143300	379486770	18920	18920	18920	18920	12
267	20250115	143200	379259730	18910	18900	18910	18900	193
268	20250115	143100	375610760	18900	18910	18910	18900	83
269	20250115	143000	374041940	18900	18920	18920	18900	412
270	20250115	142900	366254140	18920	18920	18920	18920	35
271	20250115	142800	365591940	18910	18910	18910	18910	0
272	20250115	142700	365591940	18910	18970	18980	18900	2147
273	20250115	142600	324997280	18960	18960	18960	18960	0
274	20250115	142500	324997280	18960	18990	18990	18960	67
275	20250115	142400	323725340	18990	18990	18990	18990	12
276	20250115	142300	323497460	18970	18970	18970	18970	12
277	20250115	142200	323269820	18960	18960	18960	18960	0
278	20250115	142100	323269820	18960	18990	18990	18960	26
279	20250115	142000	322776470	18980	18980	18980	18980	6
280	20250115	141900	322662590	18990	18990	18990	18990	0
281	20250115	141800	322662590	18990	18990	18990	18990	12
282	20250115	141700	322434710	18970	18970	18970	18970	45
283	20250115	141600	321581060	18970	18970	18970	18970	0
284	20250115	141500	321581060	18970	18980	18990	18970	60
285	20250115	141400	320441960	18970	18970	18970	18970	0
286	20250115	141300	320441960	18970	18970	18970	18970	0
287	20250115	141200	320441960	18970	18960	18970	18950	210
288	20250115	141100	316461260	18990	18990	18990	18990	3
289	20250115	141000	316404290	18990	18990	18990	18990	10
290	20250115	140900	316214390	18950	18950	18950	18950	0
291	20250115	140800	316214390	18950	18970	18970	18950	353
292	20250115	140700	309524910	18970	18970	18970	18970	1
293	20250115	140600	309505940	18970	19000	19000	18970	1508
294	20250115	140500	280870580	19000	19000	19000	19000	0
295	20250115	140400	280870580	19000	19000	19000	19000	4
296	20250115	140300	280794580	19020	19020	19020	19020	37
297	20250115	140200	280090840	19010	19010	19010	19010	0
298	20250115	140100	280090840	19010	19010	19010	19010	2
299	20250115	140000	280052820	19000	19000	19000	19000	0
300	20250115	135900	280052820	19000	19000	19000	19000	2
301	20250115	135800	280014820	18990	19010	19010	18990	120
302	20250115	135700	277734980	19000	19000	19000	19000	0
303	20250115	135600	277734980	19000	19000	19000	19000	0
304	20250115	135500	277734980	19000	19000	19000	19000	1
305	20250115	135400	277715980	19030	19030	19030	19030	24
306	20250115	135300	277259260	19000	19020	19020	19000	470
307	20250115	135200	268320380	19020	19020	19020	19020	0
308	20250115	135100	268320380	19020	19020	19020	19020	10
309	20250115	135000	268130180	19020	19020	19020	19020	0
310	20250115	134900	268130180	19020	19020	19020	19020	5
311	20250115	134800	268035080	19020	19020	19020	19020	0
312	20250115	134700	268035080	19020	19020	19020	19020	13
313	20250115	134600	267787820	19010	19010	19010	19010	6
314	20250115	134500	267673760	19010	19010	19010	19010	0
315	20250115	134400	267673760	19010	19010	19010	19010	19
316	20250115	134300	267312570	18990	19010	19010	18990	47
317	20250115	134200	266419300	19010	19010	19010	19010	0
318	20250115	134100	266419300	19010	19010	19010	19010	0
319	20250115	134000	266419300	19010	19010	19010	19010	0
320	20250115	133900	266419300	19010	19010	19010	19010	0
321	20250115	133800	266419300	19010	19010	19010	19010	6
322	20250115	133700	266305240	19010	19010	19010	19010	0
323	20250115	133600	266305240	19010	19010	19010	19010	0
324	20250115	133500	266305240	19010	19010	19010	19010	0
325	20250115	133400	266305240	19010	19010	19010	19010	37
326	20250115	133300	265601870	18990	18990	18990	18990	0
327	20250115	133200	265601870	18990	18990	18990	18990	0
328	20250115	133100	265601870	18990	18990	18990	18990	0
329	20250115	133000	265601870	18990	18990	18990	18990	0
330	20250115	132900	265601870	18990	18990	18990	18990	244
331	20250115	132800	260968310	19010	19010	19010	19010	0
332	20250115	132700	260968310	19010	19010	19010	19010	0
333	20250115	132600	260968310	19010	19010	19010	19010	0
334	20250115	132500	260968310	19010	19010	19010	19010	0
335	20250115	132400	260968310	19010	19010	19010	19010	0
336	20250115	132300	260968310	19010	19000	19010	19000	10
337	20250115	132200	260778300	19000	18990	19000	18990	73
338	20250115	132100	259391500	18990	18990	18990	18990	9
339	20250115	132000	259220590	18990	18990	18990	18990	0
340	20250115	131900	259220590	18990	18990	18990	18990	0
341	20250115	131800	259220590	18990	18990	18990	18990	0
342	20250115	131700	259220590	18990	18990	18990	18990	0
343	20250115	131600	259220590	18990	18990	18990	18990	0
344	20250115	131500	259220590	18990	19000	19000	18990	59
345	20250115	131400	258099740	19000	19000	19000	19000	0
346	20250115	131300	258099740	19000	19000	19000	19000	0
347	20250115	131200	258099740	19000	19000	19000	19000	0
348	20250115	131100	258099740	19000	19000	19000	19000	0
349	20250115	131000	258099740	19000	18990	19000	18990	59
350	20250115	130900	256978960	18990	18990	18990	18990	0
351	20250115	130800	256978960	18990	18990	18990	18990	12
352	20250115	130700	256751080	18990	18990	18990	18990	24
353	20250115	130600	256295320	18990	18990	18990	18990	14
354	20250115	130500	256029460	18990	18990	18990	18990	0
355	20250115	130400	256029460	18990	18990	18990	18990	31
356	20250115	130300	255440770	18990	18990	18990	18990	0
357	20250115	130200	255440770	18990	18990	18990	18990	42
358	20250115	130100	254643190	18990	18990	18990	18990	62
359	20250115	130000	253465810	18990	18990	18990	18990	0
360	20250115	125900	253465810	18990	18990	18990	18990	12
361	20250115	125800	253237930	18990	18990	18990	18990	13
362	20250115	125700	252991060	18990	18990	18990	18990	1
363	20250115	125600	252972070	18990	18990	18990	18990	12
364	20250115	125500	252744190	18990	18990	18990	18990	84
365	20250115	125400	251149030	18990	18990	18990	18990	0
366	20250115	125300	251149030	18990	18990	18990	18990	0
367	20250115	125200	251149030	18990	18990	18990	18990	584
368	20250115	125100	240058870	19030	19030	19030	19030	0
369	20250115	125000	240058870	19030	19030	19030	19030	0
370	20250115	124900	240058870	19030	19030	19030	19030	0
371	20250115	124800	240058870	19030	19030	19030	19030	0
372	20250115	124700	240058870	19030	19030	19030	19030	27
373	20250115	124600	239545060	19050	19050	19050	19050	0
374	20250115	124500	239545060	19050	19050	19050	19050	0
375	20250115	124400	239545060	19050	19050	19050	19050	0
376	20250115	124300	239545060	19050	19050	19050	19050	0
377	20250115	124200	239545060	19050	19050	19050	19050	0
378	20250115	124100	239545060	19050	19000	19050	19000	854
379	20250115	124000	223317740	18990	19000	19000	18990	69
380	20250115	123900	222006900	19000	19000	19000	19000	2
381	20250115	123800	221968900	19000	19000	19000	19000	1
382	20250115	123700	221949900	18990	18990	18990	18990	23
383	20250115	123600	221513130	18980	18980	18980	18980	0
384	20250115	123500	221513130	18980	18980	18980	18980	10
385	20250115	123400	221323330	18990	18990	18990	18990	13
386	20250115	123300	221076460	18980	18980	18980	18980	0
387	20250115	123200	221076460	18980	18990	18990	18980	26
388	20250115	123100	220582860	18980	18980	18980	18980	11
389	20250115	123000	220374080	18970	18970	18970	18970	0
390	20250115	122900	220374080	18970	18970	18970	18970	6
391	20250115	122800	220260260	18960	18950	18960	18950	9
392	20250115	122700	220089670	18960	18960	18960	18960	0
393	20250115	122600	220089670	18960	18960	18960	18960	137
394	20250115	122500	217492150	18940	18950	18950	18940	20
395	20250115	122400	217113330	18960	18960	18960	18950	36
396	20250115	122300	216430880	18980	18980	18980	18980	12
397	20250115	122200	216203120	18990	18990	18990	18990	0
398	20250115	122100	216203120	18990	18990	18990	18990	0
399	20250115	122000	216203120	18990	18960	18990	18950	120
400	20250115	121900	213927020	18970	18970	18970	18970	12
401	20250115	121800	213699380	18970	18970	18970	18970	0
402	20250115	121700	213699380	18970	18970	18970	18970	12
403	20250115	121600	213471740	18970	18970	18970	18970	12
404	20250115	121500	213244100	18960	18960	18960	18960	14
405	20250115	121400	212978660	18960	18970	18970	18960	27
406	20250115	121300	212466610	18960	18960	18970	18960	100
407	20250115	121200	210569890	18970	18970	18970	18970	5
408	20250115	121100	210475040	18970	18970	18970	18970	33
409	20250115	121000	209849030	18960	18960	18960	18960	12
410	20250115	120900	209621510	18970	18970	18970	18970	1
411	20250115	120800	209602540	18970	18970	18970	18970	24
412	20250115	120700	209147260	18960	18960	18960	18960	0
413	20250115	120600	209147260	18960	18960	18960	18960	9
414	20250115	120500	208976620	18970	18970	18980	18970	56
415	20250115	120400	207914170	18970	18970	18970	18970	12
416	20250115	120300	207686530	18980	18980	18980	18980	0
417	20250115	120200	207686530	18980	18980	18980	18970	31
418	20250115	120100	207098220	18970	18970	18970	18970	14
419	20250115	120000	206832640	18980	18980	18980	18980	13
420	20250115	115900	206585900	18970	18980	18980	18970	18
421	20250115	115800	206244320	18980	18980	18980	18980	1
422	20250115	115700	206225340	18980	18980	18980	18980	12
423	20250115	115600	205997580	18980	18980	18980	18980	13
424	20250115	115500	205750840	18980	18980	18980	18980	8
425	20250115	115400	205599000	18990	18990	18990	18990	13
426	20250115	115300	205352130	18990	18980	18990	18980	19
427	20250115	115200	204991390	18970	18970	18970	18970	12
428	20250115	115100	204763750	18970	18970	18970	18970	0
429	20250115	115000	204763750	18970	18990	18990	18970	15
430	20250115	114900	204478940	18960	18960	18960	18960	0
431	20250115	114800	204478940	18960	19000	19000	18960	220
432	20250115	114700	200304160	19000	19000	19000	19000	0
433	20250115	114600	200304160	19000	19000	19000	19000	20
434	20250115	114500	199924160	18990	18990	18990	18990	0
435	20250115	114400	199924160	18990	18990	18990	18990	0
436	20250115	114300	199924160	18990	18990	18990	18990	0
437	20250115	114200	199924160	18990	18990	18990	18990	0
438	20250115	114100	199924160	18990	18990	18990	18990	0
439	20250115	114000	199924160	18990	18990	18990	18990	20
440	20250115	113900	199544360	19010	19010	19010	19010	0
441	20250115	113800	199544360	19010	19010	19010	19010	53
442	20250115	113700	198536830	18990	18990	18990	18990	0
443	20250115	113600	198536830	18990	18990	18990	18990	0
444	20250115	113500	198536830	18990	18990	18990	18990	0
445	20250115	113400	198536830	18990	18990	18990	18990	300
446	20250115	113300	192839830	19020	19020	19020	19020	0
447	20250115	113200	192839830	19020	19020	19020	19020	15
448	20250115	113100	192554530	19020	19010	19020	19010	35
449	20250115	113000	191889070	19010	19010	19010	19010	4
450	20250115	112900	191813030	19020	19020	19020	19020	0
451	20250115	112800	191813030	19020	19020	19020	19020	0
452	20250115	112700	191813030	19020	19020	19020	19020	0
453	20250115	112600	191813030	19020	19020	19020	19020	0
454	20250115	112500	191813030	19020	19020	19020	19020	10
455	20250115	112400	191622830	19020	19020	19020	19020	12
456	20250115	112300	191394590	18990	19010	19020	18990	41
457	20250115	112200	190614990	19000	19000	19000	19000	10
458	20250115	112100	190424990	18990	18990	18990	18990	2
459	20250115	112000	190387010	18990	18990	18990	18990	1
460	20250115	111900	190368020	18990	18990	18990	18990	2
461	20250115	111800	190330040	18990	18990	18990	18990	2
462	20250115	111700	190292060	18960	18960	18960	18960	1
463	20250115	111600	190273100	18950	18980	18980	18950	37
464	20250115	111500	189571550	18980	19000	19000	18980	49
465	20250115	111400	188641260	19000	18980	19000	18980	6
466	20250115	111300	188527360	18980	18990	18990	18980	35
467	20250115	111200	187862720	18990	19000	19000	18990	5
468	20250115	111100	187767760	18980	18980	18980	18980	1
469	20250115	111000	187748780	19020	19020	19020	19020	0
470	20250115	110900	187748780	19020	18990	19050	18990	76
471	20250115	110800	186303800	19020	19020	19020	19020	16
472	20250115	110700	185999480	19010	19010	19010	19010	0
473	20250115	110600	185999480	19010	19010	19010	19010	0
474	20250115	110500	185999480	19010	19010	19010	19010	693
475	20250115	110400	172825550	19000	18980	19000	18980	2178
476	20250115	110300	131470300	18980	18990	18990	18980	80
477	20250115	110200	129951590	18990	18980	18990	18980	7
478	20250115	110100	129818710	18980	18970	18980	18970	13
479	20250115	110000	129572040	18960	18960	18960	18960	12
480	20250115	105900	129344520	18990	18990	18990	18990	12
481	20250115	105800	129116640	18950	18950	18950	18950	66
482	20250115	105700	127865940	18950	18950	18950	18950	0
483	20250115	105600	127865940	18950	18950	19010	18950	14
484	20250115	105500	127599920	19000	18990	19000	18940	210
485	20250115	105400	123610170	18940	18940	18940	18940	1
486	20250115	105300	123591230	18990	19000	19000	18990	63
487	20250115	105200	122394730	18930	18990	18990	18930	7
488	20250115	105100	122261860	18930	18930	18930	18930	0
489	20250115	105000	122261860	18930	18990	18990	18930	14
490	20250115	104900	121996120	18920	18920	18920	18920	0
491	20250115	104800	121996120	18920	18990	19000	18920	106
492	20250115	104700	119982910	18980	18910	18980	18910	16
493	20250115	104600	119679370	18880	18880	18880	18880	0
494	20250115	104500	119679370	18880	18880	18880	18880	1
495	20250115	104400	119660490	18880	18940	18960	18880	122
496	20250115	104300	117349270	18880	18940	18940	18880	58
497	20250115	104200	116251230	18930	18950	18950	18930	3
498	20250115	104100	116194410	18870	18870	18960	18870	14
499	20250115	104000	115929150	18860	18860	18860	18860	0
500	20250115	103900	115929150	18860	18860	18860	18860	31
501	20250115	103800	115344490	18860	18980	18980	18860	14
502	20250115	103700	115078890	18860	18990	19010	18860	1909
503	20250115	103600	78811290	19000	18900	19000	18870	354
504	20250115	103500	72091450	18900	18900	19000	18900	19
505	20250115	103400	71731150	19000	19000	19000	19000	1
506	20250115	103300	71712150	18890	18890	18890	18890	2
507	20250115	103200	71674370	18890	19000	19000	18890	16
508	20250115	103100	71370700	18880	18880	18880	18880	0
509	20250115	103000	71370700	18880	18880	18880	18880	8
510	20250115	102900	71219660	18880	18880	18980	18870	33
511	20250115	102800	70595430	18880	18910	18910	18880	157
512	20250115	102700	67628750	18920	18920	18990	18920	1202
513	20250115	102600	44804180	18980	18910	18980	18910	18
514	20250115	102500	44462860	18910	18910	18910	18910	3
515	20250115	102400	44406130	18900	18980	18980	18900	6
516	20250115	102300	44292330	18900	18910	18950	18900	32
517	20250115	102200	43686240	18900	18900	18900	18900	1
518	20250115	102100	43667340	18890	18890	18890	18890	0
519	20250115	102000	43667340	18890	18890	18890	18890	1
520	20250115	101900	43648450	18890	18950	18950	18890	44
521	20250115	101800	42815070	18950	18950	18950	18950	4
522	20250115	101700	42739270	18950	18980	18980	18950	15
523	20250115	101600	42454660	18990	18990	18990	18990	3
524	20250115	101500	42397690	18950	18950	18950	18950	1
525	20250115	101400	42378740	18970	18980	18980	18970	3
526	20250115	101300	42321820	18980	18980	18980	18980	0
527	20250115	101200	42321820	18980	18980	18980	18980	1
528	20250115	101100	42302840	18980	18990	18990	18980	3
529	20250115	101000	42245890	19000	19000	19000	19000	0
530	20250115	100900	42245890	19000	19000	19000	19000	0
531	20250115	100800	42245890	19000	19000	19000	19000	0
532	20250115	100700	42245890	19000	19000	19000	19000	0
533	20250115	100600	42245890	19000	19000	19000	19000	0
534	20250115	100500	42245890	19000	19000	19000	19000	0
535	20250115	100400	42245890	19000	19000	19000	19000	1
536	20250115	100300	42226890	18890	18890	18890	18890	0
537	20250115	100200	42226890	18890	18890	18890	18890	0
538	20250115	100100	42226890	18890	19000	19000	18890	28
539	20250115	100000	41695330	19000	19000	19000	19000	1
540	20250115	095900	41676330	19000	19000	19000	19000	1
541	20250115	095800	41657330	19000	19000	19000	19000	0
542	20250115	095700	41657330	19000	19000	19000	19000	0
543	20250115	095600	41657330	19000	19000	19000	19000	0
544	20250115	095500	41657330	19000	19000	19000	18880	19
545	20250115	095400	41296690	18970	18970	18970	18970	1
546	20250115	095300	41277720	18950	18950	18950	18950	0
547	20250115	095200	41277720	18950	18950	18950	18950	0
548	20250115	095100	41277720	18950	18950	18950	18950	0
549	20250115	095000	41277720	18950	18950	18950	18950	6
550	20250115	094900	41164020	18950	18950	18950	18950	0
551	20250115	094800	41164020	18950	18950	18950	18950	0
552	20250115	094700	41164020	18950	18950	18950	18950	0
553	20250115	094600	41164020	18950	18950	18950	18950	0
554	20250115	094500	41164020	18950	18950	18950	18950	0
555	20250115	094400	41164020	18950	18950	18950	18950	0
556	20250115	094300	41164020	18950	18950	18950	18950	0
557	20250115	094200	41164020	18950	18950	18950	18950	2
558	20250115	094100	41126120	18950	18940	18950	18940	31
559	20250115	094000	40538930	18960	18960	18960	18960	0
560	20250115	093900	40538930	18960	18960	18960	18960	0
561	20250115	093800	40538930	18960	18960	18960	18960	0
562	20250115	093700	40538930	18960	18960	18960	18960	0
563	20250115	093600	40538930	18960	18960	18960	18960	0
564	20250115	093500	40538930	18960	18960	18960	18960	51
565	20250115	093400	39571970	18980	19000	19000	18980	2
566	20250115	093300	39533990	18980	18960	18980	18780	1092
567	20250115	093200	18896590	18960	18960	18960	18960	0
568	20250115	093100	18896590	18960	19000	19000	18960	222
569	20250115	093000	14685610	18970	18980	18980	18970	65
570	20250115	092900	13452090	19000	19000	19000	19000	0
571	20250115	092800	13452090	19000	19000	19000	19000	10
572	20250115	092700	13262090	19060	19060	19060	19060	0
573	20250115	092600	13262090	19060	18950	19060	18950	24
574	20250115	092500	12805750	19040	18950	19040	18950	48
575	20250115	092400	11892730	18950	18950	18950	18950	0
576	20250115	092300	11892730	18950	18950	18950	18950	0
577	20250115	092200	11892730	18950	19030	19030	18950	117
578	20250115	092100	9666460	18950	18960	18960	18950	19
579	20250115	092000	9306400	18950	18950	18950	18950	50
580	20250115	091900	8358900	18950	18950	18950	18950	0
581	20250115	091800	8358900	18950	18950	18950	18950	0
582	20250115	091700	8358900	18950	18950	18950	18950	0
583	20250115	091600	8358900	18950	18950	18950	18950	0
584	20250115	091500	8358900	18950	18960	18960	18950	88
585	20250115	091400	6691100	18960	18960	18960	18960	3
586	20250115	091300	6634220	19080	19080	19080	19080	0
587	20250115	091200	6634220	19080	19080	19080	19080	1
588	20250115	091100	6615140	19100	19100	19100	19100	0
589	20250115	091000	6615140	19100	19100	19100	19100	0
590	20250115	090900	6615140	19100	19100	19100	19100	0
591	20250115	090800	6615140	19100	19100	19100	19100	0
592	20250115	090700	6615140	19100	19100	19100	19100	12
593	20250115	090600	6385940	19110	19110	19110	19110	0
594	20250115	090500	6385940	19110	19110	19110	19110	0
595	20250115	090400	6385940	19110	19090	19110	19090	200
596	20250115	090300	2565210	19100	19100	19100	19100	0
597	20250115	090200	2565210	19100	19100	19100	19100	0
598	20250115	090100	2565210	19100	19090	19100	19090	50
599	20250115	090000	1610550	19100	18910	19100	18910	85