KissMeData/033270/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	191600	391839280	18830	18830	18830	18830	1268
3	20250106	191500	391839280	18830	18830	18830	18830	0
4	20250106	191400	391839280	18830	18830	18830	18830	0
5	20250106	191300	391839280	18830	18830	18830	18830	0
6	20250106	191200	391839280	18830	18830	18830	18830	0
7	20250106	191100	391839280	18830	18830	18830	18830	0
8	20250106	191000	391839280	18830	18830	18830	18830	0
9	20250106	190900	391839280	18830	18830	18830	18830	0
10	20250106	190800	391839280	18830	18830	18830	18830	0
11	20250106	190700	391839280	18830	18830	18830	18830	0
12	20250106	190600	391839280	18830	18830	18830	18830	0
13	20250106	190500	391839280	18830	18830	18830	18830	0
14	20250106	190400	391839280	18830	18830	18830	18830	0
15	20250106	190300	391839280	18830	18830	18830	18830	0
16	20250106	190200	391839280	18830	18830	18830	18830	0
17	20250106	190100	391839280	18830	18830	18830	18830	0
18	20250106	190000	391839280	18830	18830	18830	18830	0
19	20250106	185900	391839280	18830	18830	18830	18830	0
20	20250106	185800	391839280	18830	18830	18830	18830	0
21	20250106	185700	391839280	18830	18830	18830	18830	0
22	20250106	185600	391839280	18830	18830	18830	18830	0
23	20250106	185500	391839280	18830	18830	18830	18830	0
24	20250106	185400	391839280	18830	18830	18830	18830	0
25	20250106	185300	391839280	18830	18830	18830	18830	0
26	20250106	185200	391839280	18830	18830	18830	18830	0
27	20250106	185100	391839280	18830	18830	18830	18830	0
28	20250106	185000	391839280	18830	18830	18830	18830	0
29	20250106	184900	391839280	18830	18830	18830	18830	0
30	20250106	184800	391839280	18830	18830	18830	18830	0
31	20250106	184700	391839280	18830	18830	18830	18830	0
32	20250106	184600	391839280	18830	18830	18830	18830	1268
33	20250106	184500	391839280	18830	18830	18830	18830	0
34	20250106	184400	391839280	18830	18830	18830	18830	0
35	20250106	184300	391839280	18830	18830	18830	18830	0
36	20250106	184200	391839280	18830	18830	18830	18830	0
37	20250106	184100	391839280	18830	18830	18830	18830	0
38	20250106	184000	391839280	18830	18830	18830	18830	0
39	20250106	183900	391839280	18830	18830	18830	18830	0
40	20250106	183800	391839280	18830	18830	18830	18830	0
41	20250106	183700	391839280	18830	18830	18830	18830	0
42	20250106	183600	391839280	18830	18830	18830	18830	0
43	20250106	183500	391839280	18830	18830	18830	18830	0
44	20250106	183400	391839280	18830	18830	18830	18830	0
45	20250106	183300	391839280	18830	18830	18830	18830	0
46	20250106	183200	391839280	18830	18830	18830	18830	0
47	20250106	183100	391839280	18830	18830	18830	18830	0
48	20250106	183000	391839280	18830	18830	18830	18830	0
49	20250106	182900	391839280	18830	18830	18830	18830	0
50	20250106	182800	391839280	18830	18830	18830	18830	0
51	20250106	182700	391839280	18830	18830	18830	18830	0
52	20250106	182600	391839280	18830	18830	18830	18830	0
53	20250106	182500	391839280	18830	18830	18830	18830	0
54	20250106	182400	391839280	18830	18830	18830	18830	0
55	20250106	182300	391839280	18830	18830	18830	18830	0
56	20250106	182200	391839280	18830	18830	18830	18830	0
57	20250106	182100	391839280	18830	18830	18830	18830	0
58	20250106	182000	391839280	18830	18830	18830	18830	0
59	20250106	181900	391839280	18830	18830	18830	18830	0
60	20250106	181800	391839280	18830	18830	18830	18830	0
61	20250106	181700	391839280	18830	18830	18830	18830	0
62	20250106	181600	391839280	18830	18830	18830	18830	1268
63	20250106	181500	391839280	18830	18830	18830	18830	0
64	20250106	181400	391839280	18830	18830	18830	18830	0
65	20250106	181300	391839280	18830	18830	18830	18830	0
66	20250106	181200	391839280	18830	18830	18830	18830	0
67	20250106	181100	391839280	18830	18830	18830	18830	0
68	20250106	181000	391839280	18830	18830	18830	18830	0
69	20250106	180900	391839280	18830	18830	18830	18830	0
70	20250106	180800	391839280	18830	18830	18830	18830	0
71	20250106	180700	391839280	18830	18830	18830	18830	0
72	20250106	180600	391839280	18830	18830	18830	18830	0
73	20250106	180500	391839280	18830	18830	18830	18830	0
74	20250106	180400	391839280	18830	18830	18830	18830	0
75	20250106	180300	391839280	18830	18830	18830	18830	0
76	20250106	180200	391839280	18830	18830	18830	18830	0
77	20250106	180100	391839280	18830	18830	18830	18830	0
78	20250106	180000	391839280	18830	18830	18830	18830	0
79	20250106	175900	391839280	18830	18830	18830	18830	0
80	20250106	175800	391839280	18830	18830	18830	18830	0
81	20250106	175700	391839280	18830	18830	18830	18830	0
82	20250106	175600	391839280	18830	18830	18830	18830	0
83	20250106	175500	391839280	18830	18830	18830	18830	0
84	20250106	175400	391839280	18830	18830	18830	18830	0
85	20250106	175300	391839280	18830	18830	18830	18830	0
86	20250106	175200	391839280	18830	18830	18830	18830	0
87	20250106	175100	391839280	18830	18830	18830	18830	0
88	20250106	175000	391839280	18830	18830	18830	18830	0
89	20250106	174900	391839280	18830	18830	18830	18830	0
90	20250106	174800	391839280	18830	18830	18830	18830	0
91	20250106	174700	391839280	18830	18830	18830	18830	0
92	20250106	174600	391839280	18830	18830	18830	18830	1268
93	20250106	174500	391839280	18830	18830	18830	18830	0
94	20250106	174400	391839280	18830	18830	18830	18830	0
95	20250106	174300	391839280	18830	18830	18830	18830	0
96	20250106	174200	391839280	18830	18830	18830	18830	0
97	20250106	174100	391839280	18830	18830	18830	18830	0
98	20250106	174000	391839280	18830	18830	18830	18830	0
99	20250106	173900	391839280	18830	18830	18830	18830	0
100	20250106	173800	391839280	18830	18830	18830	18830	0
101	20250106	173700	391839280	18830	18830	18830	18830	0
102	20250106	173600	391839280	18830	18830	18830	18830	0
103	20250106	173500	391839280	18830	18830	18830	18830	0
104	20250106	173400	391839280	18830	18830	18830	18830	0
105	20250106	173300	391839280	18830	18830	18830	18830	0
106	20250106	173200	391839280	18830	18830	18830	18830	0
107	20250106	173100	391839280	18830	18830	18830	18830	0
108	20250106	173000	391839280	18830	18830	18830	18830	0
109	20250106	172900	391839280	18830	18830	18830	18830	0
110	20250106	172800	391839280	18830	18830	18830	18830	0
111	20250106	172700	391839280	18830	18830	18830	18830	0
112	20250106	172600	391839280	18830	18830	18830	18830	0
113	20250106	172500	391839280	18830	18830	18830	18830	0
114	20250106	172400	391839280	18830	18830	18830	18830	0
115	20250106	172300	391839280	18830	18830	18830	18830	0
116	20250106	172200	391839280	18830	18830	18830	18830	0
117	20250106	172100	391839280	18830	18830	18830	18830	0
118	20250106	172000	391839280	18830	18830	18830	18830	0
119	20250106	171900	391839280	18830	18830	18830	18830	0
120	20250106	171800	391839280	18830	18830	18830	18830	0
121	20250106	171700	391839280	18830	18830	18830	18830	0
122	20250106	171600	391839280	18830	18830	18830	18830	1268
123	20250106	171500	391839280	18830	18830	18830	18830	0
124	20250106	171400	391839280	18830	18830	18830	18830	0
125	20250106	171300	391839280	18830	18830	18830	18830	0
126	20250106	171200	391839280	18830	18830	18830	18830	0
127	20250106	171100	391839280	18830	18830	18830	18830	0
128	20250106	171000	391839280	18830	18830	18830	18830	0
129	20250106	170900	391839280	18830	18830	18830	18830	0
130	20250106	170800	391839280	18830	18830	18830	18830	0
131	20250106	170700	391839280	18830	18830	18830	18830	0
132	20250106	170600	391839280	18830	18830	18830	18830	0
133	20250106	170500	391839280	18830	18830	18830	18830	0
134	20250106	170400	391839280	18830	18830	18830	18830	0
135	20250106	170300	391839280	18830	18830	18830	18830	0
136	20250106	170200	391839280	18830	18830	18830	18830	0
137	20250106	170100	391839280	18830	18830	18830	18830	0
138	20250106	170000	391839280	18830	18830	18830	18830	0
139	20250106	165900	391839280	18830	18830	18830	18830	0
140	20250106	165800	391839280	18830	18830	18830	18830	0
141	20250106	165700	391839280	18830	18830	18830	18830	0
142	20250106	165600	391839280	18830	18830	18830	18830	0
143	20250106	165500	391839280	18830	18830	18830	18830	0
144	20250106	165400	391839280	18830	18830	18830	18830	0
145	20250106	165300	391839280	18830	18830	18830	18830	0
146	20250106	165200	391839280	18830	18830	18830	18830	0
147	20250106	165100	391839280	18830	18830	18830	18830	0
148	20250106	165000	391839280	18830	18830	18830	18830	0
149	20250106	164900	391839280	18830	18830	18830	18830	0
150	20250106	164800	391839280	18830	18830	18830	18830	0
151	20250106	164700	391839280	18830	18830	18830	18830	0
152	20250106	164600	391839280	18830	18830	18830	18830	1268
153	20250106	164500	391839280	18830	18830	18830	18830	0
154	20250106	164400	391839280	18830	18830	18830	18830	0
155	20250106	164300	391839280	18830	18830	18830	18830	0
156	20250106	164200	391839280	18830	18830	18830	18830	0
157	20250106	164100	391839280	18830	18830	18830	18830	0
158	20250106	164000	391839280	18830	18830	18830	18830	0
159	20250106	163900	391839280	18830	18830	18830	18830	0
160	20250106	163800	391839280	18830	18830	18830	18830	0
161	20250106	163700	391839280	18830	18830	18830	18830	0
162	20250106	163600	391839280	18830	18830	18830	18830	0
163	20250106	163500	391839280	18830	18830	18830	18830	0
164	20250106	163400	391839280	18830	18830	18830	18830	0
165	20250106	163300	391839280	18830	18830	18830	18830	0
166	20250106	163200	391839280	18830	18830	18830	18830	0
167	20250106	163100	391839280	18830	18830	18830	18830	0
168	20250106	163000	391839280	18830	18830	18830	18830	0
169	20250106	162900	391839280	18830	18830	18830	18830	0
170	20250106	162800	391839280	18830	18830	18830	18830	0
171	20250106	162700	391839280	18830	18830	18830	18830	0
172	20250106	162600	391839280	18830	18830	18830	18830	0
173	20250106	162500	391839280	18830	18830	18830	18830	0
174	20250106	162400	391839280	18830	18830	18830	18830	0
175	20250106	162300	391839280	18830	18830	18830	18830	0
176	20250106	162200	391839280	18830	18830	18830	18830	0
177	20250106	162100	391839280	18830	18830	18830	18830	0
178	20250106	162000	391839280	18830	18830	18830	18830	0
179	20250106	161900	391839280	18830	18830	18830	18830	0
180	20250106	161800	391839280	18830	18830	18830	18830	0
181	20250106	161700	391839280	18830	18830	18830	18830	0
182	20250106	161600	391839280	18830	18830	18830	18830	1268
183	20250106	161500	391839280	18830	18830	18830	18830	0
184	20250106	161400	391839280	18830	18830	18830	18830	0
185	20250106	161300	391839280	18830	18830	18830	18830	0
186	20250106	161200	391839280	18830	18830	18830	18830	0
187	20250106	161100	391839280	18830	18830	18830	18830	0
188	20250106	161000	391839280	18830	18830	18830	18830	0
189	20250106	160900	391839280	18830	18830	18830	18830	0
190	20250106	160800	391839280	18830	18830	18830	18830	0
191	20250106	160700	391839280	18830	18830	18830	18830	0
192	20250106	160600	391839280	18830	18830	18830	18830	0
193	20250106	160500	391839280	18830	18830	18830	18830	0
194	20250106	160400	391839280	18830	18830	18830	18830	0
195	20250106	160300	391839280	18830	18830	18830	18830	0
196	20250106	160200	391839280	18830	18830	18830	18830	0
197	20250106	160100	391839280	18830	18830	18830	18830	0
198	20250106	160000	391839280	18830	18830	18830	18830	0
199	20250106	155900	391839280	18830	18830	18830	18830	0
200	20250106	155800	391839280	18830	18830	18830	18830	0
201	20250106	155700	391839280	18830	18830	18830	18830	0
202	20250106	155600	391839280	18830	18830	18830	18830	0
203	20250106	155500	391839280	18830	18830	18830	18830	0
204	20250106	155400	391839280	18830	18830	18830	18830	0
205	20250106	155300	391839280	18830	18830	18830	18830	0
206	20250106	155200	391839280	18830	18830	18830	18830	0
207	20250106	155100	391839280	18830	18830	18830	18830	0
208	20250106	155000	391839280	18830	18830	18830	18830	0
209	20250106	154900	391839280	18830	18830	18830	18830	0
210	20250106	154800	391839280	18830	18830	18830	18830	0
211	20250106	154700	391839280	18830	18830	18830	18830	0
212	20250106	154600	391839280	18830	18830	18830	18830	1268
213	20250106	154500	391839280	18830	18830	18830	18830	0
214	20250106	154400	391839280	18830	18830	18830	18830	0
215	20250106	154300	391839280	18830	18830	18830	18830	0
216	20250106	154200	391839280	18830	18830	18830	18830	0
217	20250106	154100	391839280	18830	18830	18830	18830	0
218	20250106	154000	391839280	18830	18830	18830	18830	0
219	20250106	153900	391839280	18830	18830	18830	18830	0
220	20250106	153800	391839280	18830	18830	18830	18830	0
221	20250106	153700	391839280	18830	18830	18830	18830	0
222	20250106	153600	391839280	18830	18830	18830	18830	0
223	20250106	153500	391839280	18830	18830	18830	18830	0
224	20250106	153400	391839280	18830	18830	18830	18830	0
225	20250106	153300	391839280	18830	18830	18830	18830	0
226	20250106	153200	391839280	18830	18830	18830	18830	0
227	20250106	153100	391839280	18830	18830	18830	18830	0
228	20250106	153000	391839280	18830	18830	18830	18830	1268
229	20250106	152900	367962840	18830	18830	18830	18830	0
230	20250106	152800	367962840	18830	18830	18830	18830	0
231	20250106	152700	367962840	18830	18830	18830	18830	0
232	20250106	152600	367962840	18830	18830	18830	18830	0
233	20250106	152500	367962840	18830	18830	18830	18830	0
234	20250106	152400	367962840	18830	18830	18830	18830	0
235	20250106	152300	367962840	18830	18830	18830	18830	0
236	20250106	152200	367962840	18830	18830	18830	18830	0
237	20250106	152100	367962840	18830	18830	18830	18830	0
238	20250106	152000	367962840	18830	18830	18830	18830	0
239	20250106	151900	367962840	18830	18830	18830	18830	59
240	20250106	151800	366851870	18830	18910	18910	18830	49
241	20250106	151700	365929120	18830	18850	18850	18830	33
242	20250106	151600	365307400	18830	18830	18830	18830	25
243	20250106	151500	364836650	18820	18840	18840	18820	470
244	20250106	151400	355985460	18860	18860	18860	18860	325
245	20250106	151300	349855960	18840	18870	18870	18840	156
246	20250106	151200	346914540	18870	18870	18870	18870	31
247	20250106	151100	346329570	18870	18870	18870	18870	39
248	20250106	151000	345593640	18950	18950	18950	18870	10
249	20250106	150900	345404780	18870	18880	18880	18870	38
250	20250106	150800	344687620	18950	18950	18950	18950	0
251	20250106	150700	344687620	18950	18930	18950	18930	400
252	20250106	150600	337110070	18870	18870	18870	18870	30
253	20250106	150500	336543970	18870	18870	18870	18870	29
254	20250106	150400	335996740	18940	18940	18940	18940	5
255	20250106	150300	335902040	18940	18940	18940	18940	1
256	20250106	150200	335883100	18850	18850	18850	18850	0
257	20250106	150100	335883100	18850	18850	18850	18850	237
258	20250106	150000	331415650	18850	18850	18850	18840	870
259	20250106	145900	315023240	18870	18900	18900	18840	310
260	20250106	145800	309178380	18900	18900	18900	18900	1
261	20250106	145700	309159480	18950	18930	18950	18930	5
262	20250106	145600	309064750	18950	18960	18960	18950	147
263	20250106	145500	306278350	18980	18990	18990	18960	200
264	20250106	145400	302481600	18990	18960	19050	18960	1717
265	20250106	145300	269864380	18970	18950	18970	18900	1389
266	20250106	145200	243575750	18950	18940	18950	18940	35
267	20250106	145100	242912830	18940	18870	18940	18870	1155
268	20250106	145000	221077960	18870	18860	18870	18840	342
269	20250106	144900	214627540	18850	18850	18850	18850	263
270	20250106	144800	209669990	18840	18840	18840	18840	1
271	20250106	144700	209651150	18840	18840	18840	18840	15
272	20250106	144600	209368550	18840	18830	18840	18830	83
273	20250106	144500	207805050	18840	18820	18840	18820	143
274	20250106	144400	205111530	18820	18820	18820	18820	82
275	20250106	144300	203568290	18810	18800	18810	18800	140
276	20250106	144200	200935890	18790	18790	18790	18790	522
277	20250106	144100	191127510	18790	18790	18790	18790	5
278	20250106	144000	191033560	18790	18790	18790	18790	0
279	20250106	143900	191033560	18790	18780	18790	18780	38
280	20250106	143800	190319840	18780	18780	18780	18780	0
281	20250106	143700	190319840	18780	18780	18780	18780	0
282	20250106	143600	190319840	18780	18780	18780	18780	0
283	20250106	143500	190319840	18780	18780	18780	18780	0
284	20250106	143400	190319840	18780	18780	18780	18780	1
285	20250106	143300	190301060	18770	18770	18770	18770	0
286	20250106	143200	190301060	18770	18780	18780	18770	24
287	20250106	143100	189850380	18780	18780	18780	18780	0
288	20250106	143000	189850380	18780	18780	18780	18780	0
289	20250106	142900	189850380	18780	18780	18780	18780	0
290	20250106	142800	189850380	18780	18780	18780	18780	0
291	20250106	142700	189850380	18780	18780	18780	18780	0
292	20250106	142600	189850380	18780	18780	18780	18780	30
293	20250106	142500	189286980	18780	18780	18780	18780	0
294	20250106	142400	189286980	18780	18780	18780	18780	0
295	20250106	142300	189286980	18780	18780	18780	18780	2
296	20250106	142200	189249420	18780	18780	18780	18780	0
297	20250106	142100	189249420	18780	18780	18780	18780	17
298	20250106	142000	188930160	18780	18780	18780	18780	10
299	20250106	141900	188742360	18780	18780	18780	18780	13
300	20250106	141800	188498220	18780	18780	18780	18780	10
301	20250106	141700	188310420	18780	18780	18780	18780	0
302	20250106	141600	188310420	18780	18780	18780	18780	0
303	20250106	141500	188310420	18780	18780	18780	18780	0
304	20250106	141400	188310420	18780	18780	18780	18770	218
305	20250106	141300	184216510	18780	18780	18780	18780	2
306	20250106	141200	184178950	18770	18770	18770	18770	0
307	20250106	141100	184178950	18770	18770	18770	18770	10
308	20250106	141000	183991250	18770	18770	18770	18770	0
309	20250106	140900	183991250	18770	18780	18780	18770	111
310	20250106	140800	181907760	18770	18780	18780	18770	29
311	20250106	140700	181363240	18790	18790	18790	18790	0
312	20250106	140600	181363240	18790	18790	18790	18790	4
313	20250106	140500	181288080	18790	18790	18790	18790	0
314	20250106	140400	181288080	18790	18790	18790	18790	0
315	20250106	140300	181288080	18790	18790	18790	18790	0
316	20250106	140200	181288080	18790	18790	18790	18790	0
317	20250106	140100	181288080	18790	18790	18790	18790	56
318	20250106	140000	180235840	18790	18790	18790	18790	0
319	20250106	135900	180235840	18790	18790	18790	18790	50
320	20250106	135800	179296340	18790	18790	18790	18790	9
321	20250106	135700	179127230	18790	18790	18790	18790	0
322	20250106	135600	179127230	18790	18790	18790	18790	2
323	20250106	135500	179089650	18790	18790	18790	18790	12
324	20250106	135400	178864170	18780	18780	18780	18780	0
325	20250106	135300	178864170	18780	18780	18780	18780	6
326	20250106	135200	178751490	18770	18770	18770	18770	65
327	20250106	135100	177531440	18760	18760	18760	18760	47
328	20250106	135000	176649720	18760	18760	18760	18760	0
329	20250106	134900	176649720	18760	18760	18760	18760	72
330	20250106	134800	175299000	18760	18760	18760	18760	0
331	20250106	134700	175299000	18760	18760	18760	18760	0
332	20250106	134600	175299000	18760	18760	18760	18760	0
333	20250106	134500	175299000	18760	18760	18760	18760	30
334	20250106	134400	174736200	18760	18760	18760	18760	0
335	20250106	134300	174736200	18760	18760	18760	18760	0
336	20250106	134200	174736200	18760	18760	18760	18760	18
337	20250106	134100	174398520	18760	18760	18760	18760	1
338	20250106	134000	174379760	18770	18770	18770	18770	0
339	20250106	133900	174379760	18770	18770	18770	18770	0
340	20250106	133800	174379760	18770	18770	18770	18770	16
341	20250106	133700	174079440	18760	18760	18760	18760	0
342	20250106	133600	174079440	18760	18760	18760	18760	0
343	20250106	133500	174079440	18760	18760	18760	18760	0
344	20250106	133400	174079440	18760	18760	18760	18760	0
345	20250106	133300	174079440	18760	18760	18760	18760	1
346	20250106	133200	174060680	18750	18750	18750	18750	0
347	20250106	133100	174060680	18750	18750	18750	18750	0
348	20250106	133000	174060680	18750	18750	18750	18750	0
349	20250106	132900	174060680	18750	18750	18750	18750	0
350	20250106	132800	174060680	18750	18750	18750	18750	0
351	20250106	132700	174060680	18750	18750	18750	18750	0
352	20250106	132600	174060680	18750	18750	18750	18750	19
353	20250106	132500	173704430	18750	18730	18750	18730	108
354	20250106	132400	171680500	18720	18720	18720	18720	0
355	20250106	132300	171680500	18720	18710	18720	18710	47
356	20250106	132200	170800840	18700	18710	18710	18690	7
357	20250106	132100	170669940	18690	18690	18710	18690	13
358	20250106	132000	170426850	18700	18700	18700	18700	1
359	20250106	131900	170408150	18680	18680	18680	18680	0
360	20250106	131800	170408150	18680	18680	18680	18680	1
361	20250106	131700	170389470	18700	18690	18700	18690	69
362	20250106	131600	169099460	18700	18700	18700	18700	5
363	20250106	131500	169005960	18690	18720	18720	18690	6
364	20250106	131400	168893740	18690	18710	18720	18690	13
365	20250106	131300	168650580	18690	18700	18720	18680	15
366	20250106	131200	168370130	18700	18700	18700	18700	19
367	20250106	131100	168014830	18680	18670	18700	18670	410
368	20250106	131000	160355350	18670	18670	18670	18670	0
369	20250106	130900	160355350	18670	18670	18670	18670	0
370	20250106	130800	160355350	18670	18670	18670	18670	0
371	20250106	130700	160355350	18670	18670	18670	18670	0
372	20250106	130600	160355350	18670	18670	18670	18670	0
373	20250106	130500	160355350	18670	18670	18670	18670	0
374	20250106	130400	160355350	18670	18670	18670	18670	0
375	20250106	130300	160355350	18670	18670	18670	18670	0
376	20250106	130200	160355350	18670	18670	18670	18670	0
377	20250106	130100	160355350	18670	18670	18670	18670	3
378	20250106	130000	160299340	18670	18670	18670	18670	0
379	20250106	125900	160299340	18670	18670	18670	18670	1
380	20250106	125800	160280670	18660	18650	18660	18650	15
381	20250106	125700	160000820	18660	18650	18660	18650	3
382	20250106	125600	159944860	18660	18660	18660	18660	0
383	20250106	125500	159944860	18660	18650	18660	18650	2
384	20250106	125400	159907550	18660	18650	18660	18650	10
385	20250106	125300	159721000	18660	18660	18660	18660	4
386	20250106	125200	159646360	18660	18650	18660	18650	61
387	20250106	125100	158508430	18650	18650	18650	18650	0
388	20250106	125000	158508430	18650	18650	18650	18650	0
389	20250106	124900	158508430	18650	18650	18650	18650	0
390	20250106	124800	158508430	18650	18650	18650	18650	0
391	20250106	124700	158508430	18650	18650	18650	18650	0
392	20250106	124600	158508430	18650	18650	18650	18650	3
393	20250106	124500	158452480	18650	18650	18650	18650	70
394	20250106	124400	157146980	18660	18660	18660	18660	1
395	20250106	124300	157128320	18650	18650	18650	18650	0
396	20250106	124200	157128320	18650	18650	18650	18650	28
397	20250106	124100	156606120	18650	18650	18650	18650	0
398	20250106	124000	156606120	18650	18650	18650	18650	21
399	20250106	123900	156214470	18650	18650	18650	18650	0
400	20250106	123800	156214470	18650	18650	18650	18650	0
401	20250106	123700	156214470	18650	18650	18650	18650	0
402	20250106	123600	156214470	18650	18650	18650	18650	0
403	20250106	123500	156214470	18650	18650	18650	18650	10
404	20250106	123400	156027970	18640	18640	18640	18640	0
405	20250106	123300	156027970	18640	18650	18660	18640	943
406	20250106	123200	138440680	18640	18650	18650	18640	211
407	20250106	123100	134505630	18650	18650	18650	18650	0
408	20250106	123000	134505630	18650	18650	18650	18650	100
409	20250106	122900	132640630	18640	18640	18640	18640	0
410	20250106	122800	132640630	18640	18640	18640	18640	0
411	20250106	122700	132640630	18640	18640	18640	18640	0
412	20250106	122600	132640630	18640	18640	18640	18640	0
413	20250106	122500	132640630	18640	18640	18640	18640	0
414	20250106	122400	132640630	18640	18640	18640	18640	0
415	20250106	122300	132640630	18640	18640	18640	18640	0
416	20250106	122200	132640630	18640	18640	18640	18640	0
417	20250106	122100	132640630	18640	18640	18640	18640	0
418	20250106	122000	132640630	18640	18640	18640	18640	3
419	20250106	121900	132584710	18650	18650	18650	18650	0
420	20250106	121800	132584710	18650	18650	18650	18650	0
421	20250106	121700	132584710	18650	18650	18650	18650	0
422	20250106	121600	132584710	18650	18650	18650	18650	0
423	20250106	121500	132584710	18650	18650	18650	18650	0
424	20250106	121400	132584710	18650	18650	18650	18650	0
425	20250106	121300	132584710	18650	18650	18650	18650	0
426	20250106	121200	132584710	18650	18650	18650	18650	0
427	20250106	121100	132584710	18650	18650	18650	18650	0
428	20250106	121000	132584710	18650	18650	18650	18650	0
429	20250106	120900	132584710	18650	18650	18650	18650	1
430	20250106	120800	132566060	18640	18640	18640	18640	1
431	20250106	120700	132547420	18640	18640	18640	18630	159
432	20250106	120600	129583770	18640	18640	18640	18640	142
433	20250106	120500	126936890	18630	18630	18630	18630	0
434	20250106	120400	126936890	18630	18630	18630	18630	1
435	20250106	120300	126918260	18640	18640	18640	18640	0
436	20250106	120200	126918260	18640	18640	18640	18640	0
437	20250106	120100	126918260	18640	18640	18640	18640	0
438	20250106	120000	126918260	18640	18640	18640	18640	0
439	20250106	115900	126918260	18640	18640	18640	18640	30
440	20250106	115800	126359060	18630	18630	18630	18630	0
441	20250106	115700	126359060	18630	18630	18630	18630	0
442	20250106	115600	126359060	18630	18630	18630	18630	0
443	20250106	115500	126359060	18630	18630	18630	18630	4
444	20250106	115400	126284540	18640	18640	18640	18640	0
445	20250106	115300	126284540	18640	18640	18640	18640	0
446	20250106	115200	126284540	18640	18640	18640	18640	0
447	20250106	115100	126284540	18640	18640	18640	18640	0
448	20250106	115000	126284540	18640	18640	18640	18640	0
449	20250106	114900	126284540	18640	18640	18640	18640	0
450	20250106	114800	126284540	18640	18640	18640	18640	0
451	20250106	114700	126284540	18640	18640	18640	18640	0
452	20250106	114600	126284540	18640	18640	18640	18640	1
453	20250106	114500	126265900	18640	18640	18640	18640	0
454	20250106	114400	126265900	18640	18640	18640	18640	0
455	20250106	114300	126265900	18640	18640	18640	18640	0
456	20250106	114200	126265900	18640	18640	18640	18640	0
457	20250106	114100	126265900	18640	18640	18640	18640	0
458	20250106	114000	126265900	18640	18640	18640	18640	0
459	20250106	113900	126265900	18640	18640	18640	18640	0
460	20250106	113800	126265900	18640	18640	18640	18640	0
461	20250106	113700	126265900	18640	18640	18640	18640	0
462	20250106	113600	126265900	18640	18640	18640	18640	0
463	20250106	113500	126265900	18640	18640	18640	18640	0
464	20250106	113400	126265900	18640	18640	18640	18640	0
465	20250106	113300	126265900	18640	18650	18650	18640	296
466	20250106	113200	120747450	18640	18640	18640	18640	0
467	20250106	113100	120747450	18640	18640	18640	18640	0
468	20250106	113000	120747450	18640	18640	18640	18640	0
469	20250106	112900	120747450	18640	18640	18640	18640	4
470	20250106	112800	120672890	18640	18640	18640	18640	1
471	20250106	112700	120654250	18650	18650	18650	18650	0
472	20250106	112600	120654250	18650	18650	18650	18650	1
473	20250106	112500	120635600	18640	18640	18650	18640	750
474	20250106	112400	106648600	18640	18640	18640	18640	0
475	20250106	112300	106648600	18640	18640	18640	18640	3
476	20250106	112200	106592680	18640	18640	18640	18640	0
477	20250106	112100	106592680	18640	18640	18640	18640	0
478	20250106	112000	106592680	18640	18640	18640	18640	0
479	20250106	111900	106592680	18640	18640	18640	18640	0
480	20250106	111800	106592680	18640	18640	18640	18640	0
481	20250106	111700	106592680	18640	18640	18640	18640	1
482	20250106	111600	106574040	18630	18630	18630	18630	0
483	20250106	111500	106574040	18630	18630	18630	18630	1
484	20250106	111400	106555410	18650	18650	18650	18650	0
485	20250106	111300	106555410	18650	18650	18650	18650	0
486	20250106	111200	106555410	18650	18650	18650	18650	0
487	20250106	111100	106555410	18650	18650	18650	18650	0
488	20250106	111000	106555410	18650	18640	18650	18640	179
489	20250106	110900	103217070	18650	18650	18650	18650	0
490	20250106	110800	103217070	18650	18640	18650	18640	2
491	20250106	110700	103179780	18650	18630	18650	18630	24
492	20250106	110600	102732640	18630	18630	18630	18630	0
493	20250106	110500	102732640	18630	18630	18630	18630	0
494	20250106	110400	102732640	18630	18630	18630	18630	0
495	20250106	110300	102732640	18630	18630	18630	18630	26
496	20250106	110200	102248260	18630	18630	18630	18630	1
497	20250106	110100	102229630	18640	18640	18640	18640	0
498	20250106	110000	102229630	18640	18640	18640	18640	0
499	20250106	105900	102229630	18640	18640	18640	18640	1
500	20250106	105800	102210990	18640	18640	18640	18640	0
501	20250106	105700	102210990	18640	18640	18640	18640	0
502	20250106	105600	102210990	18640	18640	18640	18640	50
503	20250106	105500	101278990	18640	18640	18640	18640	1
504	20250106	105400	101260350	18620	18620	18620	18620	5
505	20250106	105300	101167250	18620	18620	18620	18620	0
506	20250106	105200	101167250	18620	18620	18620	18620	0
507	20250106	105100	101167250	18620	18620	18640	18620	3
508	20250106	105000	101111370	18640	18640	18640	18640	1
509	20250106	104900	101092730	18620	18610	18640	18610	3
510	20250106	104800	101036860	18640	18640	18640	18640	0
511	20250106	104700	101036860	18640	18610	18640	18610	103
512	20250106	104600	99117980	18640	18640	18640	18640	0
513	20250106	104500	99117980	18640	18610	18640	18610	2
514	20250106	104400	99080730	18630	18620	18630	18620	100
515	20250106	104300	97218720	18610	18600	18630	18600	3
516	20250106	104200	97162880	18620	18620	18620	18620	0
517	20250106	104100	97162880	18620	18620	18620	18620	0
518	20250106	104000	97162880	18620	18620	18620	18620	0
519	20250106	103900	97162880	18620	18620	18620	18620	0
520	20250106	103800	97162880	18620	18620	18620	18620	0
521	20250106	103700	97162880	18620	18620	18620	18620	0
522	20250106	103600	97162880	18620	18600	18620	18600	2
523	20250106	103500	97125660	18640	18640	18640	18640	0
524	20250106	103400	97125660	18640	18640	18640	18640	0
525	20250106	103300	97125660	18640	18640	18640	18640	0
526	20250106	103200	97125660	18640	18640	18640	18640	0
527	20250106	103100	97125660	18640	18640	18640	18640	0
528	20250106	103000	97125660	18640	18600	18640	18600	2
529	20250106	102900	97088420	18610	18600	18610	18600	2
530	20250106	102800	97051210	18580	18580	18580	18580	0
531	20250106	102700	97051210	18580	18580	18580	18580	4
532	20250106	102600	96976890	18570	18580	18580	18570	306
533	20250106	102500	91291510	18610	18610	18610	18610	16
534	20250106	102400	90993750	18610	18610	18650	18610	15
535	20250106	102300	90714380	18630	18640	18640	18580	116
536	20250106	102200	88558430	18610	18610	18650	18610	12
537	20250106	102100	88334820	18640	18610	18640	18610	2
538	20250106	102000	88297570	18580	18580	18580	18580	100
539	20250106	101900	86439570	18580	18580	18580	18580	0
540	20250106	101800	86439570	18580	18640	18640	18580	111
541	20250106	101700	84377130	18610	18610	18610	18610	0
542	20250106	101600	84377130	18610	18610	18610	18610	0
543	20250106	101500	84377130	18610	18610	18610	18610	1
544	20250106	101400	84358520	18640	18640	18640	18610	5
545	20250106	101300	84265380	18610	18610	18610	18610	1
546	20250106	101200	84246770	18580	18610	18610	18580	91
547	20250106	101100	82555770	18650	18650	18650	18650	0
548	20250106	101000	82555770	18650	18590	18650	18590	5
549	20250106	100900	82462670	18590	18630	18630	18590	39
550	20250106	100800	81737380	18650	18650	18650	18650	0
551	20250106	100700	81737380	18650	18650	18650	18650	0
552	20250106	100600	81737380	18650	18650	18650	18610	10
553	20250106	100500	81551080	18610	18610	18650	18610	5
554	20250106	100400	81457960	18590	18590	18590	18590	0
555	20250106	100300	81457960	18590	18590	18590	18590	0
556	20250106	100200	81457960	18590	18590	18590	18590	0
557	20250106	100100	81457960	18590	18650	18650	18590	41
558	20250106	100000	80695310	18630	18620	18660	18620	7
559	20250106	095900	80564760	18660	18660	18660	18660	0
560	20250106	095800	80564760	18660	18660	18660	18660	0
561	20250106	095700	80564760	18660	18660	18660	18660	0
562	20250106	095600	80564760	18660	18660	18660	18660	1
563	20250106	095500	80546100	18620	18620	18620	18620	1
564	20250106	095400	80527480	18660	18610	18660	18610	2
565	20250106	095300	80490210	18610	18610	18610	18610	10
566	20250106	095200	80304110	18650	18650	18650	18650	50
567	20250106	095100	79371610	18660	18660	18660	18660	0
568	20250106	095000	79371610	18660	18660	18660	18660	4
569	20250106	094900	79296970	18690	18690	18690	18690	0
570	20250106	094800	79296970	18690	18690	18690	18690	0
571	20250106	094700	79296970	18690	18680	18690	18680	46
572	20250106	094600	78437240	18690	18680	18690	18680	6
573	20250106	094500	78325120	18680	18680	18680	18680	1
574	20250106	094400	78306440	18690	18690	18690	18690	0
575	20250106	094300	78306440	18690	18690	18690	18690	1
576	20250106	094200	78287750	18700	18690	18700	18690	2
577	20250106	094100	78250360	18690	18690	18700	18690	12
578	20250106	094000	78025980	18700	18700	18700	18700	0
579	20250106	093900	78025980	18700	18700	18700	18700	0
580	20250106	093800	78025980	18700	18700	18700	18700	0
581	20250106	093700	78025980	18700	18680	18700	18680	44
582	20250106	093600	77203210	18700	18670	18700	18670	3
583	20250106	093500	77147160	18680	18680	18680	18680	1
584	20250106	093400	77128480	18680	18680	18680	18680	2
585	20250106	093300	77091120	18680	18700	18700	18680	63
586	20250106	093200	75914240	18700	18700	18700	18680	13
587	20250106	093100	75671200	18680	18680	18700	18660	148
588	20250106	093000	72904520	18690	18680	18690	18650	13
589	20250106	092900	72661700	18690	18680	18690	18680	4
590	20250106	092800	72586960	18690	18680	18690	18680	77
591	20250106	092700	71147910	18690	18690	18690	18680	40
592	20250106	092600	70400550	18700	18700	18700	18700	0
593	20250106	092500	70400550	18700	18640	18700	18640	40
594	20250106	092400	69653470	18610	18610	18630	18610	12
595	20250106	092300	69430030	18570	18570	18570	18570	25
596	20250106	092200	68965780	18570	18570	18570	18570	0
597	20250106	092100	68965780	18570	18570	18570	18570	0
598	20250106	092000	68965780	18570	18570	18570	18570	0
599	20250106	091900	68965780	18570	18600	18610	18570	11
600	20250106	091800	68761330	18600	18600	18600	18600	0
601	20250106	091700	68761330	18600	18600	18600	18600	3
602	20250106	091600	68705530	18600	18600	18600	18600	1
603	20250106	091500	68686930	18580	18580	18580	18580	0
604	20250106	091400	68686930	18580	18580	18580	18580	0
605	20250106	091300	68686930	18580	18580	18580	18580	21
606	20250106	091200	68296750	18690	18690	18690	18690	12
607	20250106	091100	68072470	18690	18690	18690	18690	11
608	20250106	091000	67866880	18580	18580	18580	18570	3097
609	20250106	090900	10324630	18630	18690	18690	18630	261
610	20250106	090800	5457800	18690	18670	18690	18660	55
611	20250106	090700	4430900	18660	18660	18660	18660	6
612	20250106	090600	4318940	18660	18660	18660	18660	39
613	20250106	090500	3591200	18630	18620	18630	18600	113
614	20250106	090400	1488030	18600	18600	18600	18600	23
615	20250106	090300	1060230	18600	18600	18600	18600	0
616	20250106	090200	1060230	18600	18600	18600	18600	0
617	20250106	090100	1060230	18600	18630	18630	18600	6
618	20250106	090000	948600	18600	18600	18600	18600	51