KissMeData/033270/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	191700	146352780	18840	18840	18840	18840	47
3	20250109	191600	146352780	18840	18840	18840	18840	0
4	20250109	191500	146352780	18840	18840	18840	18840	0
5	20250109	191400	146352780	18840	18840	18840	18840	0
6	20250109	191300	146352780	18840	18840	18840	18840	0
7	20250109	191200	146352780	18840	18840	18840	18840	0
8	20250109	191100	146352780	18840	18840	18840	18840	0
9	20250109	191000	146352780	18840	18840	18840	18840	0
10	20250109	190900	146352780	18840	18840	18840	18840	0
11	20250109	190800	146352780	18840	18840	18840	18840	0
12	20250109	190700	146352780	18840	18840	18840	18840	0
13	20250109	190600	146352780	18840	18840	18840	18840	0
14	20250109	190500	146352780	18840	18840	18840	18840	0
15	20250109	190400	146352780	18840	18840	18840	18840	0
16	20250109	190300	146352780	18840	18840	18840	18840	0
17	20250109	190200	146352780	18840	18840	18840	18840	0
18	20250109	190100	146352780	18840	18840	18840	18840	0
19	20250109	190000	146352780	18840	18840	18840	18840	0
20	20250109	185900	146352780	18840	18840	18840	18840	0
21	20250109	185800	146352780	18840	18840	18840	18840	0
22	20250109	185700	146352780	18840	18840	18840	18840	0
23	20250109	185600	146352780	18840	18840	18840	18840	0
24	20250109	185500	146352780	18840	18840	18840	18840	0
25	20250109	185400	146352780	18840	18840	18840	18840	0
26	20250109	185300	146352780	18840	18840	18840	18840	0
27	20250109	185200	146352780	18840	18840	18840	18840	0
28	20250109	185100	146352780	18840	18840	18840	18840	0
29	20250109	185000	146352780	18840	18840	18840	18840	0
30	20250109	184900	146352780	18840	18840	18840	18840	0
31	20250109	184800	146352780	18840	18840	18840	18840	0
32	20250109	184700	146352780	18840	18840	18840	18840	47
33	20250109	184600	146352780	18840	18840	18840	18840	0
34	20250109	184500	146352780	18840	18840	18840	18840	0
35	20250109	184400	146352780	18840	18840	18840	18840	0
36	20250109	184300	146352780	18840	18840	18840	18840	0
37	20250109	184200	146352780	18840	18840	18840	18840	0
38	20250109	184100	146352780	18840	18840	18840	18840	0
39	20250109	184000	146352780	18840	18840	18840	18840	0
40	20250109	183900	146352780	18840	18840	18840	18840	0
41	20250109	183800	146352780	18840	18840	18840	18840	0
42	20250109	183700	146352780	18840	18840	18840	18840	0
43	20250109	183600	146352780	18840	18840	18840	18840	0
44	20250109	183500	146352780	18840	18840	18840	18840	0
45	20250109	183400	146352780	18840	18840	18840	18840	0
46	20250109	183300	146352780	18840	18840	18840	18840	0
47	20250109	183200	146352780	18840	18840	18840	18840	0
48	20250109	183100	146352780	18840	18840	18840	18840	0
49	20250109	183000	146352780	18840	18840	18840	18840	0
50	20250109	182900	146352780	18840	18840	18840	18840	0
51	20250109	182800	146352780	18840	18840	18840	18840	0
52	20250109	182700	146352780	18840	18840	18840	18840	0
53	20250109	182600	146352780	18840	18840	18840	18840	0
54	20250109	182500	146352780	18840	18840	18840	18840	0
55	20250109	182400	146352780	18840	18840	18840	18840	0
56	20250109	182300	146352780	18840	18840	18840	18840	0
57	20250109	182200	146352780	18840	18840	18840	18840	0
58	20250109	182100	146352780	18840	18840	18840	18840	0
59	20250109	182000	146352780	18840	18840	18840	18840	0
60	20250109	181900	146352780	18840	18840	18840	18840	0
61	20250109	181800	146352780	18840	18840	18840	18840	0
62	20250109	181700	146352780	18840	18840	18840	18840	47
63	20250109	181600	146352780	18840	18840	18840	18840	0
64	20250109	181500	146352780	18840	18840	18840	18840	0
65	20250109	181400	146352780	18840	18840	18840	18840	0
66	20250109	181300	146352780	18840	18840	18840	18840	0
67	20250109	181200	146352780	18840	18840	18840	18840	0
68	20250109	181100	146352780	18840	18840	18840	18840	0
69	20250109	181000	146352780	18840	18840	18840	18840	0
70	20250109	180900	146352780	18840	18840	18840	18840	0
71	20250109	180800	146352780	18840	18840	18840	18840	0
72	20250109	180700	146352780	18840	18840	18840	18840	0
73	20250109	180600	146352780	18840	18840	18840	18840	0
74	20250109	180500	146352780	18840	18840	18840	18840	0
75	20250109	180400	146352780	18840	18840	18840	18840	0
76	20250109	180300	146352780	18840	18840	18840	18840	0
77	20250109	180200	146352780	18840	18840	18840	18840	0
78	20250109	180100	146352780	18840	18840	18840	18840	0
79	20250109	180000	146352780	18840	18840	18840	18840	0
80	20250109	175900	146352780	18840	18840	18840	18840	0
81	20250109	175800	146352780	18840	18840	18840	18840	0
82	20250109	175700	146352780	18840	18840	18840	18840	0
83	20250109	175600	146352780	18840	18840	18840	18840	0
84	20250109	175500	146352780	18840	18840	18840	18840	0
85	20250109	175400	146352780	18840	18840	18840	18840	0
86	20250109	175300	146352780	18840	18840	18840	18840	0
87	20250109	175200	146352780	18840	18840	18840	18840	0
88	20250109	175100	146352780	18840	18840	18840	18840	0
89	20250109	175000	146352780	18840	18840	18840	18840	0
90	20250109	174900	146352780	18840	18840	18840	18840	0
91	20250109	174800	146352780	18840	18840	18840	18840	0
92	20250109	174700	146352780	18840	18840	18840	18840	47
93	20250109	174600	146352780	18840	18840	18840	18840	0
94	20250109	174500	146352780	18840	18840	18840	18840	0
95	20250109	174400	146352780	18840	18840	18840	18840	0
96	20250109	174300	146352780	18840	18840	18840	18840	0
97	20250109	174200	146352780	18840	18840	18840	18840	0
98	20250109	174100	146352780	18840	18840	18840	18840	0
99	20250109	174000	146352780	18840	18840	18840	18840	0
100	20250109	173900	146352780	18840	18840	18840	18840	0
101	20250109	173800	146352780	18840	18840	18840	18840	0
102	20250109	173700	146352780	18840	18840	18840	18840	0
103	20250109	173600	146352780	18840	18840	18840	18840	0
104	20250109	173500	146352780	18840	18840	18840	18840	0
105	20250109	173400	146352780	18840	18840	18840	18840	0
106	20250109	173300	146352780	18840	18840	18840	18840	0
107	20250109	173200	146352780	18840	18840	18840	18840	0
108	20250109	173100	146352780	18840	18840	18840	18840	0
109	20250109	173000	146352780	18840	18840	18840	18840	0
110	20250109	172900	146352780	18840	18840	18840	18840	0
111	20250109	172800	146352780	18840	18840	18840	18840	0
112	20250109	172700	146352780	18840	18840	18840	18840	0
113	20250109	172600	146352780	18840	18840	18840	18840	0
114	20250109	172500	146352780	18840	18840	18840	18840	0
115	20250109	172400	146352780	18840	18840	18840	18840	0
116	20250109	172300	146352780	18840	18840	18840	18840	0
117	20250109	172200	146352780	18840	18840	18840	18840	0
118	20250109	172100	146352780	18840	18840	18840	18840	0
119	20250109	172000	146352780	18840	18840	18840	18840	0
120	20250109	171900	146352780	18840	18840	18840	18840	0
121	20250109	171800	146352780	18840	18840	18840	18840	0
122	20250109	171700	146352780	18840	18840	18840	18840	47
123	20250109	171600	146352780	18840	18840	18840	18840	0
124	20250109	171500	146352780	18840	18840	18840	18840	0
125	20250109	171400	146352780	18840	18840	18840	18840	0
126	20250109	171300	146352780	18840	18840	18840	18840	0
127	20250109	171200	146352780	18840	18840	18840	18840	0
128	20250109	171100	146352780	18840	18840	18840	18840	0
129	20250109	171000	146352780	18840	18840	18840	18840	0
130	20250109	170900	146352780	18840	18840	18840	18840	0
131	20250109	170800	146352780	18840	18840	18840	18840	0
132	20250109	170700	146352780	18840	18840	18840	18840	0
133	20250109	170600	146352780	18840	18840	18840	18840	0
134	20250109	170500	146352780	18840	18840	18840	18840	0
135	20250109	170400	146352780	18840	18840	18840	18840	0
136	20250109	170300	146352780	18840	18840	18840	18840	0
137	20250109	170200	146352780	18840	18840	18840	18840	0
138	20250109	170100	146352780	18840	18840	18840	18840	0
139	20250109	170000	146352780	18840	18840	18840	18840	0
140	20250109	165900	146352780	18840	18840	18840	18840	0
141	20250109	165800	146352780	18840	18840	18840	18840	0
142	20250109	165700	146352780	18840	18840	18840	18840	0
143	20250109	165600	146352780	18840	18840	18840	18840	0
144	20250109	165500	146352780	18840	18840	18840	18840	0
145	20250109	165400	146352780	18840	18840	18840	18840	0
146	20250109	165300	146352780	18840	18840	18840	18840	0
147	20250109	165200	146352780	18840	18840	18840	18840	0
148	20250109	165100	146352780	18840	18840	18840	18840	0
149	20250109	165000	146352780	18840	18840	18840	18840	0
150	20250109	164900	146352780	18840	18840	18840	18840	0
151	20250109	164800	146352780	18840	18840	18840	18840	0
152	20250109	164700	146352780	18840	18840	18840	18840	47
153	20250109	164600	146352780	18840	18840	18840	18840	0
154	20250109	164500	146352780	18840	18840	18840	18840	0
155	20250109	164400	146352780	18840	18840	18840	18840	0
156	20250109	164300	146352780	18840	18840	18840	18840	0
157	20250109	164200	146352780	18840	18840	18840	18840	0
158	20250109	164100	146352780	18840	18840	18840	18840	0
159	20250109	164000	146352780	18840	18840	18840	18840	0
160	20250109	163900	146352780	18840	18840	18840	18840	0
161	20250109	163800	146352780	18840	18840	18840	18840	0
162	20250109	163700	146352780	18840	18840	18840	18840	0
163	20250109	163600	146352780	18840	18840	18840	18840	0
164	20250109	163500	146352780	18840	18840	18840	18840	0
165	20250109	163400	146352780	18840	18840	18840	18840	0
166	20250109	163300	146352780	18840	18840	18840	18840	0
167	20250109	163200	146352780	18840	18840	18840	18840	0
168	20250109	163100	146352780	18840	18840	18840	18840	0
169	20250109	163000	146352780	18840	18840	18840	18840	0
170	20250109	162900	146352780	18840	18840	18840	18840	0
171	20250109	162800	146352780	18840	18840	18840	18840	0
172	20250109	162700	146352780	18840	18840	18840	18840	0
173	20250109	162600	146352780	18840	18840	18840	18840	0
174	20250109	162500	146352780	18840	18840	18840	18840	0
175	20250109	162400	146352780	18840	18840	18840	18840	0
176	20250109	162300	146352780	18840	18840	18840	18840	0
177	20250109	162200	146352780	18840	18840	18840	18840	0
178	20250109	162100	146352780	18840	18840	18840	18840	0
179	20250109	162000	146352780	18840	18840	18840	18840	0
180	20250109	161900	146352780	18840	18840	18840	18840	0
181	20250109	161800	146352780	18840	18840	18840	18840	0
182	20250109	161700	146352780	18840	18840	18840	18840	47
183	20250109	161600	146352780	18840	18840	18840	18840	0
184	20250109	161500	146352780	18840	18840	18840	18840	0
185	20250109	161400	146352780	18840	18840	18840	18840	0
186	20250109	161300	146352780	18840	18840	18840	18840	0
187	20250109	161200	146352780	18840	18840	18840	18840	0
188	20250109	161100	146352780	18840	18840	18840	18840	0
189	20250109	161000	146352780	18840	18840	18840	18840	0
190	20250109	160900	146352780	18840	18840	18840	18840	0
191	20250109	160800	146352780	18840	18840	18840	18840	0
192	20250109	160700	146352780	18840	18840	18840	18840	0
193	20250109	160600	146352780	18840	18840	18840	18840	0
194	20250109	160500	146352780	18840	18840	18840	18840	0
195	20250109	160400	146352780	18840	18840	18840	18840	0
196	20250109	160300	146352780	18840	18840	18840	18840	0
197	20250109	160200	146352780	18840	18840	18840	18840	0
198	20250109	160100	146352780	18840	18840	18840	18840	0
199	20250109	160000	146352780	18840	18840	18840	18840	0
200	20250109	155900	146352780	18840	18840	18840	18840	0
201	20250109	155800	146352780	18840	18840	18840	18840	0
202	20250109	155700	146352780	18840	18840	18840	18840	0
203	20250109	155600	146352780	18840	18840	18840	18840	0
204	20250109	155500	146352780	18840	18840	18840	18840	0
205	20250109	155400	146352780	18840	18840	18840	18840	0
206	20250109	155300	146352780	18840	18840	18840	18840	0
207	20250109	155200	146352780	18840	18840	18840	18840	0
208	20250109	155100	146352780	18840	18840	18840	18840	0
209	20250109	155000	146352780	18840	18840	18840	18840	0
210	20250109	154900	146352780	18840	18840	18840	18840	0
211	20250109	154800	146352780	18840	18840	18840	18840	0
212	20250109	154700	146352780	18840	18840	18840	18840	47
213	20250109	154600	146352780	18840	18840	18840	18840	0
214	20250109	154500	146352780	18840	18840	18840	18840	0
215	20250109	154400	146352780	18840	18840	18840	18840	0
216	20250109	154300	146352780	18840	18840	18840	18840	0
217	20250109	154200	146352780	18840	18840	18840	18840	0
218	20250109	154100	146352780	18840	18840	18840	18840	0
219	20250109	154000	146352780	18840	18840	18840	18840	0
220	20250109	153900	146352780	18840	18840	18840	18840	0
221	20250109	153800	146352780	18840	18840	18840	18840	0
222	20250109	153700	146352780	18840	18840	18840	18840	0
223	20250109	153600	146352780	18840	18840	18840	18840	0
224	20250109	153500	146352780	18840	18840	18840	18840	0
225	20250109	153400	146352780	18840	18840	18840	18840	0
226	20250109	153300	146352780	18840	18840	18840	18840	0
227	20250109	153200	146352780	18840	18840	18840	18840	0
228	20250109	153100	146352780	18840	18840	18840	18840	0
229	20250109	153000	146352780	18840	18840	18840	18840	47
230	20250109	152900	145467300	18850	18850	18850	18850	0
231	20250109	152800	145467300	18850	18850	18850	18850	0
232	20250109	152700	145467300	18850	18850	18850	18850	0
233	20250109	152600	145467300	18850	18850	18850	18850	0
234	20250109	152500	145467300	18850	18850	18850	18850	0
235	20250109	152400	145467300	18850	18850	18850	18850	0
236	20250109	152300	145467300	18850	18850	18850	18850	0
237	20250109	152200	145467300	18850	18850	18850	18850	0
238	20250109	152100	145467300	18850	18850	18850	18850	0
239	20250109	152000	145467300	18850	18850	18850	18850	0
240	20250109	151900	145467300	18850	18860	18860	18850	23
241	20250109	151800	145033550	18860	18860	18860	18860	0
242	20250109	151700	145033550	18860	18860	18860	18860	0
243	20250109	151600	145033550	18860	18860	18860	18860	0
244	20250109	151500	145033550	18860	18860	18860	18860	0
245	20250109	151400	145033550	18860	18860	18860	18860	0
246	20250109	151300	145033550	18860	18860	18860	18860	0
247	20250109	151200	145033550	18860	18860	18860	18860	120
248	20250109	151100	142770350	18860	18860	18860	18860	0
249	20250109	151000	142770350	18860	18860	18860	18860	0
250	20250109	150900	142770350	18860	18860	18860	18860	0
251	20250109	150800	142770350	18860	18860	18860	18860	0
252	20250109	150700	142770350	18860	18860	18860	18860	0
253	20250109	150600	142770350	18860	18860	18860	18860	0
254	20250109	150500	142770350	18860	18860	18860	18860	1
255	20250109	150400	142751490	18860	18860	18860	18860	10
256	20250109	150300	142562890	18840	18840	18840	18840	0
257	20250109	150200	142562890	18840	18840	18840	18840	0
258	20250109	150100	142562890	18840	18850	18850	18840	191
259	20250109	150000	138963540	18850	18850	18850	18850	0
260	20250109	145900	138963540	18850	18850	18850	18850	0
261	20250109	145800	138963540	18850	18850	18850	18850	0
262	20250109	145700	138963540	18850	18850	18850	18850	0
263	20250109	145600	138963540	18850	18850	18850	18850	0
264	20250109	145500	138963540	18850	18840	18850	18830	146
265	20250109	145400	136213740	18830	18830	18830	18830	0
266	20250109	145300	136213740	18830	18830	18830	18830	0
267	20250109	145200	136213740	18830	18830	18830	18830	0
268	20250109	145100	136213740	18830	18840	18840	18830	51
269	20250109	145000	135253370	18850	18850	18850	18850	0
270	20250109	144900	135253370	18850	18850	18850	18850	0
271	20250109	144800	135253370	18850	18850	18850	18850	0
272	20250109	144700	135253370	18850	18850	18850	18850	0
273	20250109	144600	135253370	18850	18850	18850	18850	0
274	20250109	144500	135253370	18850	18850	18850	18850	0
275	20250109	144400	135253370	18850	18850	18850	18850	0
276	20250109	144300	135253370	18850	18850	18850	18850	0
277	20250109	144200	135253370	18850	18850	18850	18850	0
278	20250109	144100	135253370	18850	18850	18850	18850	0
279	20250109	144000	135253370	18850	18850	18850	18850	0
280	20250109	143900	135253370	18850	18850	18850	18850	0
281	20250109	143800	135253370	18850	18850	18850	18850	0
282	20250109	143700	135253370	18850	18850	18850	18850	4
283	20250109	143600	135177970	18850	18850	18850	18850	0
284	20250109	143500	135177970	18850	18850	18850	18850	5
285	20250109	143400	135083720	18860	18860	18860	18860	0
286	20250109	143300	135083720	18860	18860	18860	18860	100
287	20250109	143200	133197720	18850	18850	18850	18850	1
288	20250109	143100	133178870	18860	18860	18860	18860	15
289	20250109	143000	132895970	18860	18860	18860	18860	0
290	20250109	142900	132895970	18860	18860	18860	18860	0
291	20250109	142800	132895970	18860	18860	18860	18860	0
292	20250109	142700	132895970	18860	18860	18860	18860	0
293	20250109	142600	132895970	18860	18860	18860	18860	0
294	20250109	142500	132895970	18860	18860	18860	18860	0
295	20250109	142400	132895970	18860	18860	18860	18860	5
296	20250109	142300	132801670	18860	18860	18860	18860	0
297	20250109	142200	132801670	18860	18860	18860	18860	0
298	20250109	142100	132801670	18860	18860	18860	18860	0
299	20250109	142000	132801670	18860	18860	18860	18860	0
300	20250109	141900	132801670	18860	18860	18860	18860	0
301	20250109	141800	132801670	18860	18860	18860	18860	0
302	20250109	141700	132801670	18860	18860	18860	18860	0
303	20250109	141600	132801670	18860	18860	18860	18860	0
304	20250109	141500	132801670	18860	18860	18860	18860	0
305	20250109	141400	132801670	18860	18860	18860	18860	0
306	20250109	141300	132801670	18860	18860	18860	18860	0
307	20250109	141200	132801670	18860	18860	18860	18860	0
308	20250109	141100	132801670	18860	18860	18860	18860	0
309	20250109	141000	132801670	18860	18860	18860	18860	0
310	20250109	140900	132801670	18860	18860	18860	18860	0
311	20250109	140800	132801670	18860	18860	18860	18860	0
312	20250109	140700	132801670	18860	18860	18860	18860	0
313	20250109	140600	132801670	18860	18860	18860	18860	0
314	20250109	140500	132801670	18860	18860	18860	18860	0
315	20250109	140400	132801670	18860	18860	18860	18860	0
316	20250109	140300	132801670	18860	18860	18860	18860	0
317	20250109	140200	132801670	18860	18860	18860	18860	0
318	20250109	140100	132801670	18860	18860	18860	18860	1
319	20250109	140000	132782810	18860	18860	18860	18860	0
320	20250109	135900	132782810	18860	18860	18860	18860	0
321	20250109	135800	132782810	18860	18860	18860	18860	0
322	20250109	135700	132782810	18860	18860	18860	18860	0
323	20250109	135600	132782810	18860	18860	18860	18860	0
324	20250109	135500	132782810	18860	18860	18860	18860	0
325	20250109	135400	132782810	18860	18860	18860	18860	0
326	20250109	135300	132782810	18860	18860	18860	18860	1
327	20250109	135200	132763950	18860	18860	18860	18860	0
328	20250109	135100	132763950	18860	18840	18860	18840	5
329	20250109	135000	132669730	18840	18840	18840	18840	0
330	20250109	134900	132669730	18840	18840	18840	18840	1
331	20250109	134800	132650890	18840	18840	18840	18840	4
332	20250109	134700	132575530	18850	18850	18850	18850	0
333	20250109	134600	132575530	18850	18850	18850	18850	0
334	20250109	134500	132575530	18850	18850	18850	18850	0
335	20250109	134400	132575530	18850	18850	18850	18850	1
336	20250109	134300	132556680	18830	18830	18830	18830	0
337	20250109	134200	132556680	18830	18830	18830	18830	0
338	20250109	134100	132556680	18830	18830	18830	18830	0
339	20250109	134000	132556680	18830	18830	18830	18830	0
340	20250109	133900	132556680	18830	18830	18830	18830	0
341	20250109	133800	132556680	18830	18830	18830	18830	0
342	20250109	133700	132556680	18830	18830	18830	18830	0
343	20250109	133600	132556680	18830	18830	18830	18830	10
344	20250109	133500	132368380	18830	18830	18830	18830	7
345	20250109	133400	132236570	18830	18850	18850	18830	120
346	20250109	133300	129974830	18850	18850	18850	18850	28
347	20250109	133200	129447030	18850	18860	18860	18850	64
348	20250109	133100	128240060	18860	18860	18880	18860	28
349	20250109	133000	127711960	18870	18870	18870	18870	499
350	20250109	132900	118295830	18870	18870	18870	18870	28
351	20250109	132800	117767470	18870	18870	18880	18870	58
352	20250109	132700	116672710	18870	18870	18870	18870	14
353	20250109	132600	116408530	18880	18880	18880	18880	1
354	20250109	132500	116389650	18880	18880	18880	18880	0
355	20250109	132400	116389650	18880	18880	18880	18880	0
356	20250109	132300	116389650	18880	18880	18880	18880	0
357	20250109	132200	116389650	18880	18880	18880	18880	0
358	20250109	132100	116389650	18880	18880	18880	18880	0
359	20250109	132000	116389650	18880	18880	18880	18880	0
360	20250109	131900	116389650	18880	18880	18880	18880	0
361	20250109	131800	116389650	18880	18880	18880	18880	0
362	20250109	131700	116389650	18880	18880	18880	18880	0
363	20250109	131600	116389650	18880	18880	18880	18880	0
364	20250109	131500	116389650	18880	18880	18880	18880	0
365	20250109	131400	116389650	18880	18880	18880	18880	0
366	20250109	131300	116389650	18880	18880	18880	18880	0
367	20250109	131200	116389650	18880	18880	18880	18880	0
368	20250109	131100	116389650	18880	18880	18880	18880	47
369	20250109	131000	115502290	18890	18890	18890	18890	1
370	20250109	130900	115483400	18890	18890	18890	18890	0
371	20250109	130800	115483400	18890	18890	18890	18890	0
372	20250109	130700	115483400	18890	18890	18890	18890	0
373	20250109	130600	115483400	18890	18890	18890	18890	0
374	20250109	130500	115483400	18890	18890	18890	18890	7
375	20250109	130400	115351170	18890	18890	18890	18890	0
376	20250109	130300	115351170	18890	18890	18890	18890	0
377	20250109	130200	115351170	18890	18890	18890	18890	2
378	20250109	130100	115313390	18880	18880	18880	18880	0
379	20250109	130000	115313390	18880	18880	18880	18880	5
380	20250109	125900	115218990	18880	18880	18880	18880	0
381	20250109	125800	115218990	18880	18880	18880	18880	0
382	20250109	125700	115218990	18880	18880	18880	18880	178
383	20250109	125600	111858350	18880	18880	18880	18880	0
384	20250109	125500	111858350	18880	18880	18880	18880	4
385	20250109	125400	111782830	18880	18880	18880	18880	0
386	20250109	125300	111782830	18880	18880	18880	18880	0
387	20250109	125200	111782830	18880	18880	18880	18880	4
388	20250109	125100	111707310	18880	18880	18880	18880	0
389	20250109	125000	111707310	18880	18880	18880	18880	4
390	20250109	124900	111631790	18880	18880	18880	18880	0
391	20250109	124800	111631790	18880	18880	18880	18880	4
392	20250109	124700	111556270	18880	18880	18880	18880	0
393	20250109	124600	111556270	18880	18880	18880	18880	0
394	20250109	124500	111556270	18880	18880	18880	18880	4
395	20250109	124400	111480750	18880	18880	18880	18880	2
396	20250109	124300	111442990	18880	18890	18890	18880	7
397	20250109	124200	111310800	18890	18890	18890	18890	2
398	20250109	124100	111273020	18890	18890	18890	18890	317
399	20250109	124000	105284890	18880	18880	18880	18880	4
400	20250109	123900	105209370	18880	18880	18880	18880	0
401	20250109	123800	105209370	18880	18880	18880	18880	5
402	20250109	123700	105114970	18880	18880	18880	18880	0
403	20250109	123600	105114970	18880	18880	18880	18880	4
404	20250109	123500	105039450	18880	18890	18890	18880	67
405	20250109	123400	103774460	18880	18880	18880	18880	0
406	20250109	123300	103774460	18880	18880	18880	18880	4
407	20250109	123200	103698940	18880	18880	18880	18880	0
408	20250109	123100	103698940	18880	18880	18880	18880	4
409	20250109	123000	103623420	18880	18880	18880	18880	0
410	20250109	122900	103623420	18880	18880	18880	18880	0
411	20250109	122800	103623420	18880	18880	18880	18880	4
412	20250109	122700	103547900	18880	18880	18880	18880	0
413	20250109	122600	103547900	18880	18880	18880	18880	4
414	20250109	122500	103472380	18890	18890	18890	18890	0
415	20250109	122400	103472380	18890	18880	18890	18880	9
416	20250109	122300	103302410	18880	18880	18880	18880	0
417	20250109	122200	103302410	18880	18880	18880	18880	0
418	20250109	122100	103302410	18880	18880	18880	18880	4
419	20250109	122000	103226890	18880	18880	18880	18880	0
420	20250109	121900	103226890	18880	18880	18880	18880	5
421	20250109	121800	103132490	18880	18880	18880	18880	0
422	20250109	121700	103132490	18880	18880	18880	18880	0
423	20250109	121600	103132490	18880	18890	18890	18880	5
424	20250109	121500	103038080	18890	18890	18890	18890	0
425	20250109	121400	103038080	18890	18880	18890	18880	5
426	20250109	121300	102943670	18880	18880	18880	18880	0
427	20250109	121200	102943670	18880	18880	18880	18880	4
428	20250109	121100	102868150	18880	18880	18880	18880	0
429	20250109	121000	102868150	18880	18880	18880	18880	0
430	20250109	120900	102868150	18880	18880	18880	18880	4
431	20250109	120800	102792630	18880	18880	18880	18880	0
432	20250109	120700	102792630	18880	18890	18890	18880	224
433	20250109	120600	98563310	18880	18880	18880	18880	0
434	20250109	120500	98563310	18880	18880	18880	18880	0
435	20250109	120400	98563310	18880	18880	18880	18880	4
436	20250109	120300	98487790	18880	18880	18880	18880	0
437	20250109	120200	98487790	18880	18880	18880	18880	4
438	20250109	120100	98412270	18880	18880	18880	18880	0
439	20250109	120000	98412270	18880	18880	18880	18880	4
440	20250109	115900	98336750	18880	18880	18880	18880	0
441	20250109	115800	98336750	18880	18880	18880	18880	0
442	20250109	115700	98336750	18880	18880	18880	18880	5
443	20250109	115600	98242350	18880	18880	18880	18880	0
444	20250109	115500	98242350	18880	18880	18890	18880	67
445	20250109	115400	96977300	18890	18890	18890	18890	0
446	20250109	115300	96977300	18890	18890	18890	18890	16
447	20250109	115200	96675060	18890	18890	18890	18890	4
448	20250109	115100	96599500	18900	18900	18900	18900	0
449	20250109	115000	96599500	18900	18890	18900	18890	5
450	20250109	114900	96505040	18890	18890	18890	18890	31
451	20250109	114800	95919450	18890	18880	18890	18880	104
452	20250109	114700	93954930	18890	18890	18890	18890	0
453	20250109	114600	93954930	18890	18890	18890	18890	30
454	20250109	114500	93388230	18890	18890	18890	18890	4
455	20250109	114400	93312670	18890	18890	18890	18890	0
456	20250109	114300	93312670	18890	18890	18890	18890	4
457	20250109	114200	93237110	18890	18890	18890	18890	0
458	20250109	114100	93237110	18890	18890	18890	18890	0
459	20250109	114000	93237110	18890	18890	18890	18890	4
460	20250109	113900	93161550	18890	18890	18890	18890	0
461	20250109	113800	93161550	18890	18890	18890	18890	5
462	20250109	113700	93067100	18890	18890	18890	18890	57
463	20250109	113600	91990370	18890	18890	18890	18890	4
464	20250109	113500	91914810	18900	18900	18900	18900	1
465	20250109	113400	91895910	18890	18890	18890	18890	0
466	20250109	113300	91895910	18890	18890	18890	18890	14
467	20250109	113200	91631450	18890	18890	18890	18890	0
468	20250109	113100	91631450	18890	18890	18890	18890	4
469	20250109	113000	91555890	18890	18890	18890	18890	0
470	20250109	112900	91555890	18890	18890	18890	18890	1
471	20250109	112800	91537000	18890	18890	18890	18890	5
472	20250109	112700	91442550	18890	18890	18890	18890	0
473	20250109	112600	91442550	18890	18890	18890	18890	4
474	20250109	112500	91366990	18890	18890	18890	18890	0
475	20250109	112400	91366990	18890	18890	18890	18890	4
476	20250109	112300	91291430	18900	18900	18900	18900	9
477	20250109	112200	91121330	18900	18900	18900	18900	16
478	20250109	112100	90818930	18900	18900	18900	18890	118
479	20250109	112000	88589760	18900	18900	18900	18890	54
480	20250109	111900	87569560	18900	18890	18900	18890	6
481	20250109	111800	87456210	18900	18900	18900	18900	0
482	20250109	111700	87456210	18900	18900	18900	18900	5
483	20250109	111600	87361710	18890	18900	18900	18890	5
484	20250109	111500	87267250	18890	18890	18890	18890	0
485	20250109	111400	87267250	18890	18890	18890	18890	4
486	20250109	111300	87191690	18890	18890	18890	18890	0
487	20250109	111200	87191690	18890	18890	18890	18890	8
488	20250109	111100	87040570	18900	18900	18900	18900	0
489	20250109	111000	87040570	18900	18900	18900	18900	0
490	20250109	110900	87040570	18900	18890	18900	18890	54
491	20250109	110800	86020440	18890	18890	18890	18890	0
492	20250109	110700	86020440	18890	18890	18890	18890	4
493	20250109	110600	85944880	18880	18880	18880	18880	0
494	20250109	110500	85944880	18880	18880	18880	18880	0
495	20250109	110400	85944880	18880	18880	18880	18880	4
496	20250109	110300	85869360	18880	18890	18890	18880	200
497	20250109	110200	82091460	18890	18890	18890	18890	4
498	20250109	110100	82015900	18890	18890	18890	18890	0
499	20250109	110000	82015900	18890	18890	18890	18890	7
500	20250109	105900	81883670	18880	18880	18880	18880	0
501	20250109	105800	81883670	18880	18880	18880	18880	0
502	20250109	105700	81883670	18880	18880	18880	18880	4
503	20250109	105600	81808150	18880	18880	18880	18880	0
504	20250109	105500	81808150	18880	18880	18880	18880	4
505	20250109	105400	81732630	18880	18880	18880	18880	0
506	20250109	105300	81732630	18880	18880	18880	18880	0
507	20250109	105200	81732630	18880	18880	18880	18880	4
508	20250109	105100	81657110	18880	18880	18880	18880	0
509	20250109	105000	81657110	18880	18880	18880	18880	4
510	20250109	104900	81581590	18890	18890	18890	18890	0
511	20250109	104800	81581590	18890	18880	18890	18880	5
512	20250109	104700	81487180	18890	18890	18890	18890	0
513	20250109	104600	81487180	18890	18890	18890	18890	1
514	20250109	104500	81468290	18880	18880	18880	18880	4
515	20250109	104400	81392770	18880	18880	18880	18880	0
516	20250109	104300	81392770	18880	18880	18880	18880	4
517	20250109	104200	81317250	18880	18880	18880	18880	0
518	20250109	104100	81317250	18880	18880	18880	18880	0
519	20250109	104000	81317250	18880	18880	18880	18880	4
520	20250109	103900	81241730	18880	18880	18880	18880	0
521	20250109	103800	81241730	18880	18880	18880	18880	5
522	20250109	103700	81147330	18880	18880	18880	18880	0
523	20250109	103600	81147330	18880	18880	18880	18880	4
524	20250109	103500	81071810	18870	18870	18870	18870	0
525	20250109	103400	81071810	18870	18870	18870	18870	0
526	20250109	103300	81071810	18870	18870	18870	18870	4
527	20250109	103200	80996330	18900	18900	18900	18900	0
528	20250109	103100	80996330	18900	18870	18900	18870	5
529	20250109	103000	80901950	18870	18870	18870	18870	0
530	20250109	102900	80901950	18870	18870	18870	18870	1
531	20250109	102800	80883080	18870	18870	18870	18870	4
532	20250109	102700	80807600	18870	18870	18870	18870	0
533	20250109	102600	80807600	18870	18870	18870	18870	4
534	20250109	102500	80732120	18870	18870	18870	18870	3
535	20250109	102400	80675510	18870	18870	18870	18870	4
536	20250109	102300	80600030	18900	18900	18900	18900	0
537	20250109	102200	80600030	18900	18900	18900	18900	27
538	20250109	102100	80089730	18870	18870	18870	18870	4
539	20250109	102000	80014250	18900	18900	18900	18900	0
540	20250109	101900	80014250	18900	18870	18900	18870	20
541	20250109	101800	79636400	18870	18870	18870	18870	0
542	20250109	101700	79636400	18870	18870	18870	18870	0
543	20250109	101600	79636400	18870	18870	18870	18870	4
544	20250109	101500	79560920	18870	18870	18870	18870	0
545	20250109	101400	79560920	18870	18870	18870	18870	4
546	20250109	101300	79485440	18870	18870	18870	18870	0
547	20250109	101200	79485440	18870	18870	18870	18870	4
548	20250109	101100	79409960	18870	18870	18870	18870	0
549	20250109	101000	79409960	18870	18870	18870	18870	0
550	20250109	100900	79409960	18870	18870	18900	18870	16
551	20250109	100800	79108000	18870	18870	18870	18870	20
552	20250109	100700	78730600	18860	18860	18860	18860	4
553	20250109	100600	78655160	18870	18870	18870	18870	0
554	20250109	100500	78655160	18870	18870	18870	18870	23
555	20250109	100400	78221150	18870	18870	18870	18870	4
556	20250109	100300	78145670	18870	18870	18870	18870	0
557	20250109	100200	78145670	18870	18870	18870	18870	4
558	20250109	100100	78070190	18870	18870	18870	18870	20
559	20250109	100000	77692790	18870	18870	18870	18870	5
560	20250109	095900	77598440	18870	18870	18870	18870	0
561	20250109	095800	77598440	18870	18870	18870	18870	0
562	20250109	095700	77598440	18870	18900	18900	18860	9
563	20250109	095600	77428540	18860	18860	18900	18860	11
564	20250109	095500	77220880	18910	18890	18910	18860	17
565	20250109	095400	76899770	18850	18850	18850	18850	0
566	20250109	095300	76899770	18850	18840	18850	18820	74
567	20250109	095200	75506980	18850	18890	18890	18830	257
568	20250109	095100	70655070	18880	18880	18880	18880	0
569	20250109	095000	70655070	18880	18880	18880	18880	4
570	20250109	094900	70579550	18920	18880	18920	18880	2
571	20250109	094800	70541750	18860	18860	18860	18860	4
572	20250109	094700	70466310	18850	18850	18860	18850	778
573	20250109	094600	55800900	18820	18820	18820	18820	0
574	20250109	094500	55800900	18820	18820	18820	18820	4
575	20250109	094400	55725620	18820	18820	18820	18820	0
576	20250109	094300	55725620	18820	18830	18850	18820	175
577	20250109	094200	52428390	18850	18850	18850	18850	0
578	20250109	094100	52428390	18850	18850	18850	18850	1
579	20250109	094000	52409540	18820	18820	18820	18820	5
580	20250109	093900	52315440	18850	18850	18850	18850	9
581	20250109	093800	52145790	18850	18820	18850	18820	33
582	20250109	093700	51524700	18850	18830	18850	18830	318
583	20250109	093600	45536700	18840	18860	18860	18840	617
584	20250109	093500	33909610	18880	18880	18880	18880	5
585	20250109	093400	33815210	18880	18880	18880	18880	5
586	20250109	093300	33720810	18860	18860	18860	18860	4
587	20250109	093200	33645370	18880	18880	18880	18880	1
588	20250109	093100	33626490	18880	18880	18880	18860	6
589	20250109	093000	33513290	18860	18860	18860	18860	0
590	20250109	092900	33513290	18860	18860	18860	18860	33
591	20250109	092800	32890910	18860	18860	18860	18860	208
592	20250109	092700	28968030	18870	18870	18870	18870	0
593	20250109	092600	28968030	18870	18880	18880	18870	161
594	20250109	092500	25928440	18880	18880	18880	18880	0
595	20250109	092400	25928440	18880	18880	18880	18880	4
596	20250109	092300	25852920	18910	18890	18930	18890	4
597	20250109	092200	25777300	18930	18890	18930	18890	6
598	20250109	092100	25663850	18880	18890	18930	18880	6
599	20250109	092000	25550510	18930	18920	18930	18880	51
600	20250109	091900	24586750	18870	18930	18950	18860	222
601	20250109	091800	20398310	18890	18930	18950	18880	16
602	20250109	091700	20095740	18880	18870	18940	18860	224
603	20250109	091600	15869820	18870	18870	18870	18870	4
604	20250109	091500	15794340	18910	18910	18910	18910	1
605	20250109	091400	15775430	18870	18910	18910	18870	18
606	20250109	091300	15435250	18910	18920	18920	18910	6
607	20250109	091200	15321740	18930	18930	18930	18930	12
608	20250109	091100	15094580	18930	18930	18930	18930	0
609	20250109	091000	15094580	18930	18930	18930	18930	0
610	20250109	090900	15094580	18930	18990	18990	18930	9
611	20250109	090800	14923910	18990	18990	18990	18990	230
612	20250109	090700	10556210	18910	18910	18910	18910	4
613	20250109	090600	10480570	18910	18910	18910	18910	0
614	20250109	090500	10480570	18910	18910	18910	18910	1
615	20250109	090400	10461660	18910	18910	18910	18910	6
616	20250109	090300	10348200	18940	18950	18950	18940	50
617	20250109	090200	9400710	18960	18960	18960	18960	131
618	20250109	090100	6916950	18960	18960	18960	18960	0
619	20250109	090000	6916950	18960	18950	18960	18950	251