KissMeData/033270/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	191700	186640500	18600	18600	18600	18600	347
3	20250114	191600	186640500	18600	18600	18600	18600	0
4	20250114	191500	186640500	18600	18600	18600	18600	0
5	20250114	191400	186640500	18600	18600	18600	18600	0
6	20250114	191300	186640500	18600	18600	18600	18600	0
7	20250114	191200	186640500	18600	18600	18600	18600	0
8	20250114	191100	186640500	18600	18600	18600	18600	0
9	20250114	191000	186640500	18600	18600	18600	18600	0
10	20250114	190900	186640500	18600	18600	18600	18600	0
11	20250114	190800	186640500	18600	18600	18600	18600	0
12	20250114	190700	186640500	18600	18600	18600	18600	0
13	20250114	190600	186640500	18600	18600	18600	18600	0
14	20250114	190500	186640500	18600	18600	18600	18600	0
15	20250114	190400	186640500	18600	18600	18600	18600	0
16	20250114	190300	186640500	18600	18600	18600	18600	0
17	20250114	190200	186640500	18600	18600	18600	18600	0
18	20250114	190100	186640500	18600	18600	18600	18600	0
19	20250114	190000	186640500	18600	18600	18600	18600	0
20	20250114	185900	186640500	18600	18600	18600	18600	0
21	20250114	185800	186640500	18600	18600	18600	18600	0
22	20250114	185700	186640500	18600	18600	18600	18600	0
23	20250114	185600	186640500	18600	18600	18600	18600	0
24	20250114	185500	186640500	18600	18600	18600	18600	0
25	20250114	185400	186640500	18600	18600	18600	18600	0
26	20250114	185300	186640500	18600	18600	18600	18600	0
27	20250114	185200	186640500	18600	18600	18600	18600	0
28	20250114	185100	186640500	18600	18600	18600	18600	0
29	20250114	185000	186640500	18600	18600	18600	18600	0
30	20250114	184900	186640500	18600	18600	18600	18600	0
31	20250114	184800	186640500	18600	18600	18600	18600	0
32	20250114	184700	186640500	18600	18600	18600	18600	347
33	20250114	184600	186640500	18600	18600	18600	18600	0
34	20250114	184500	186640500	18600	18600	18600	18600	0
35	20250114	184400	186640500	18600	18600	18600	18600	0
36	20250114	184300	186640500	18600	18600	18600	18600	0
37	20250114	184200	186640500	18600	18600	18600	18600	0
38	20250114	184100	186640500	18600	18600	18600	18600	0
39	20250114	184000	186640500	18600	18600	18600	18600	0
40	20250114	183900	186640500	18600	18600	18600	18600	0
41	20250114	183800	186640500	18600	18600	18600	18600	0
42	20250114	183700	186640500	18600	18600	18600	18600	0
43	20250114	183600	186640500	18600	18600	18600	18600	0
44	20250114	183500	186640500	18600	18600	18600	18600	0
45	20250114	183400	186640500	18600	18600	18600	18600	0
46	20250114	183300	186640500	18600	18600	18600	18600	0
47	20250114	183200	186640500	18600	18600	18600	18600	0
48	20250114	183100	186640500	18600	18600	18600	18600	0
49	20250114	183000	186640500	18600	18600	18600	18600	0
50	20250114	182900	186640500	18600	18600	18600	18600	0
51	20250114	182800	186640500	18600	18600	18600	18600	0
52	20250114	182700	186640500	18600	18600	18600	18600	0
53	20250114	182600	186640500	18600	18600	18600	18600	0
54	20250114	182500	186640500	18600	18600	18600	18600	0
55	20250114	182400	186640500	18600	18600	18600	18600	0
56	20250114	182300	186640500	18600	18600	18600	18600	0
57	20250114	182200	186640500	18600	18600	18600	18600	0
58	20250114	182100	186640500	18600	18600	18600	18600	0
59	20250114	182000	186640500	18600	18600	18600	18600	0
60	20250114	181900	186640500	18600	18600	18600	18600	0
61	20250114	181800	186640500	18600	18600	18600	18600	0
62	20250114	181700	186640500	18600	18600	18600	18600	347
63	20250114	181600	186640500	18600	18600	18600	18600	0
64	20250114	181500	186640500	18600	18600	18600	18600	0
65	20250114	181400	186640500	18600	18600	18600	18600	0
66	20250114	181300	186640500	18600	18600	18600	18600	0
67	20250114	181200	186640500	18600	18600	18600	18600	0
68	20250114	181100	186640500	18600	18600	18600	18600	0
69	20250114	181000	186640500	18600	18600	18600	18600	0
70	20250114	180900	186640500	18600	18600	18600	18600	0
71	20250114	180800	186640500	18600	18600	18600	18600	0
72	20250114	180700	186640500	18600	18600	18600	18600	0
73	20250114	180600	186640500	18600	18600	18600	18600	0
74	20250114	180500	186640500	18600	18600	18600	18600	0
75	20250114	180400	186640500	18600	18600	18600	18600	0
76	20250114	180300	186640500	18600	18600	18600	18600	0
77	20250114	180200	186640500	18600	18600	18600	18600	0
78	20250114	180100	186640500	18600	18600	18600	18600	0
79	20250114	180000	186640500	18600	18600	18600	18600	0
80	20250114	175900	186640500	18600	18600	18600	18600	0
81	20250114	175800	186640500	18600	18600	18600	18600	0
82	20250114	175700	186640500	18600	18600	18600	18600	0
83	20250114	175600	186640500	18600	18600	18600	18600	0
84	20250114	175500	186640500	18600	18600	18600	18600	0
85	20250114	175400	186640500	18600	18600	18600	18600	0
86	20250114	175300	186640500	18600	18600	18600	18600	0
87	20250114	175200	186640500	18600	18600	18600	18600	0
88	20250114	175100	186640500	18600	18600	18600	18600	0
89	20250114	175000	186640500	18600	18600	18600	18600	0
90	20250114	174900	186640500	18600	18600	18600	18600	0
91	20250114	174800	186640500	18600	18600	18600	18600	0
92	20250114	174700	186640500	18600	18600	18600	18600	347
93	20250114	174600	186640500	18600	18600	18600	18600	0
94	20250114	174500	186640500	18600	18600	18600	18600	0
95	20250114	174400	186640500	18600	18600	18600	18600	0
96	20250114	174300	186640500	18600	18600	18600	18600	0
97	20250114	174200	186640500	18600	18600	18600	18600	0
98	20250114	174100	186640500	18600	18600	18600	18600	0
99	20250114	174000	186640500	18600	18600	18600	18600	0
100	20250114	173900	186640500	18600	18600	18600	18600	0
101	20250114	173800	186640500	18600	18600	18600	18600	0
102	20250114	173700	186640500	18600	18600	18600	18600	0
103	20250114	173600	186640500	18600	18600	18600	18600	0
104	20250114	173500	186640500	18600	18600	18600	18600	0
105	20250114	173400	186640500	18600	18600	18600	18600	0
106	20250114	173300	186640500	18600	18600	18600	18600	0
107	20250114	173200	186640500	18600	18600	18600	18600	0
108	20250114	173100	186640500	18600	18600	18600	18600	0
109	20250114	173000	186640500	18600	18600	18600	18600	0
110	20250114	172900	186640500	18600	18600	18600	18600	0
111	20250114	172800	186640500	18600	18600	18600	18600	0
112	20250114	172700	186640500	18600	18600	18600	18600	0
113	20250114	172600	186640500	18600	18600	18600	18600	0
114	20250114	172500	186640500	18600	18600	18600	18600	0
115	20250114	172400	186640500	18600	18600	18600	18600	0
116	20250114	172300	186640500	18600	18600	18600	18600	0
117	20250114	172200	186640500	18600	18600	18600	18600	0
118	20250114	172100	186640500	18600	18600	18600	18600	0
119	20250114	172000	186640500	18600	18600	18600	18600	0
120	20250114	171900	186640500	18600	18600	18600	18600	0
121	20250114	171800	186640500	18600	18600	18600	18600	0
122	20250114	171700	186640500	18600	18600	18600	18600	347
123	20250114	171600	186640500	18600	18600	18600	18600	0
124	20250114	171500	186640500	18600	18600	18600	18600	0
125	20250114	171400	186640500	18600	18600	18600	18600	0
126	20250114	171300	186640500	18600	18600	18600	18600	0
127	20250114	171200	186640500	18600	18600	18600	18600	0
128	20250114	171100	186640500	18600	18600	18600	18600	0
129	20250114	171000	186640500	18600	18600	18600	18600	0
130	20250114	170900	186640500	18600	18600	18600	18600	0
131	20250114	170800	186640500	18600	18600	18600	18600	0
132	20250114	170700	186640500	18600	18600	18600	18600	0
133	20250114	170600	186640500	18600	18600	18600	18600	0
134	20250114	170500	186640500	18600	18600	18600	18600	0
135	20250114	170400	186640500	18600	18600	18600	18600	0
136	20250114	170300	186640500	18600	18600	18600	18600	0
137	20250114	170200	186640500	18600	18600	18600	18600	0
138	20250114	170100	186640500	18600	18600	18600	18600	0
139	20250114	170000	186640500	18600	18600	18600	18600	0
140	20250114	165900	186640500	18600	18600	18600	18600	0
141	20250114	165800	186640500	18600	18600	18600	18600	0
142	20250114	165700	186640500	18600	18600	18600	18600	0
143	20250114	165600	186640500	18600	18600	18600	18600	0
144	20250114	165500	186640500	18600	18600	18600	18600	0
145	20250114	165400	186640500	18600	18600	18600	18600	0
146	20250114	165300	186640500	18600	18600	18600	18600	0
147	20250114	165200	186640500	18600	18600	18600	18600	0
148	20250114	165100	186640500	18600	18600	18600	18600	0
149	20250114	165000	186640500	18600	18600	18600	18600	0
150	20250114	164900	186640500	18600	18600	18600	18600	0
151	20250114	164800	186640500	18600	18600	18600	18600	0
152	20250114	164700	186640500	18600	18600	18600	18600	347
153	20250114	164600	186640500	18600	18600	18600	18600	0
154	20250114	164500	186640500	18600	18600	18600	18600	0
155	20250114	164400	186640500	18600	18600	18600	18600	0
156	20250114	164300	186640500	18600	18600	18600	18600	0
157	20250114	164200	186640500	18600	18600	18600	18600	0
158	20250114	164100	186640500	18600	18600	18600	18600	0
159	20250114	164000	186640500	18600	18600	18600	18600	0
160	20250114	163900	186640500	18600	18600	18600	18600	0
161	20250114	163800	186640500	18600	18600	18600	18600	0
162	20250114	163700	186640500	18600	18600	18600	18600	0
163	20250114	163600	186640500	18600	18600	18600	18600	0
164	20250114	163500	186640500	18600	18600	18600	18600	0
165	20250114	163400	186640500	18600	18600	18600	18600	0
166	20250114	163300	186640500	18600	18600	18600	18600	0
167	20250114	163200	186640500	18600	18600	18600	18600	0
168	20250114	163100	186640500	18600	18600	18600	18600	0
169	20250114	163000	186640500	18600	18600	18600	18600	0
170	20250114	162900	186640500	18600	18600	18600	18600	0
171	20250114	162800	186640500	18600	18600	18600	18600	0
172	20250114	162700	186640500	18600	18600	18600	18600	0
173	20250114	162600	186640500	18600	18600	18600	18600	0
174	20250114	162500	186640500	18600	18600	18600	18600	0
175	20250114	162400	186640500	18600	18600	18600	18600	0
176	20250114	162300	186640500	18600	18600	18600	18600	0
177	20250114	162200	186640500	18600	18600	18600	18600	0
178	20250114	162100	186640500	18600	18600	18600	18600	0
179	20250114	162000	186640500	18600	18600	18600	18600	0
180	20250114	161900	186640500	18600	18600	18600	18600	0
181	20250114	161800	186640500	18600	18600	18600	18600	0
182	20250114	161700	186640500	18600	18600	18600	18600	347
183	20250114	161600	186640500	18600	18600	18600	18600	0
184	20250114	161500	186640500	18600	18600	18600	18600	0
185	20250114	161400	186640500	18600	18600	18600	18600	0
186	20250114	161300	186640500	18600	18600	18600	18600	0
187	20250114	161200	186640500	18600	18600	18600	18600	0
188	20250114	161100	186640500	18600	18600	18600	18600	0
189	20250114	161000	186640500	18600	18600	18600	18600	0
190	20250114	160900	186640500	18600	18600	18600	18600	0
191	20250114	160800	186640500	18600	18600	18600	18600	0
192	20250114	160700	186640500	18600	18600	18600	18600	0
193	20250114	160600	186640500	18600	18600	18600	18600	0
194	20250114	160500	186640500	18600	18600	18600	18600	0
195	20250114	160400	186640500	18600	18600	18600	18600	0
196	20250114	160300	186640500	18600	18600	18600	18600	0
197	20250114	160200	186640500	18600	18600	18600	18600	0
198	20250114	160100	186640500	18600	18600	18600	18600	0
199	20250114	160000	186640500	18600	18600	18600	18600	0
200	20250114	155900	186640500	18600	18600	18600	18600	0
201	20250114	155800	186640500	18600	18600	18600	18600	0
202	20250114	155700	186640500	18600	18600	18600	18600	0
203	20250114	155600	186640500	18600	18600	18600	18600	0
204	20250114	155500	186640500	18600	18600	18600	18600	0
205	20250114	155400	186640500	18600	18600	18600	18600	0
206	20250114	155300	186640500	18600	18600	18600	18600	0
207	20250114	155200	186640500	18600	18600	18600	18600	0
208	20250114	155100	186640500	18600	18600	18600	18600	0
209	20250114	155000	186640500	18600	18600	18600	18600	0
210	20250114	154900	186640500	18600	18600	18600	18600	0
211	20250114	154800	186640500	18600	18600	18600	18600	0
212	20250114	154700	186640500	18600	18600	18600	18600	347
213	20250114	154600	186640500	18600	18600	18600	18600	0
214	20250114	154500	186640500	18600	18600	18600	18600	0
215	20250114	154400	186640500	18600	18600	18600	18600	0
216	20250114	154300	186640500	18600	18600	18600	18600	0
217	20250114	154200	186640500	18600	18600	18600	18600	0
218	20250114	154100	186640500	18600	18600	18600	18600	0
219	20250114	154000	186640500	18600	18600	18600	18600	0
220	20250114	153900	186640500	18600	18600	18600	18600	0
221	20250114	153800	186640500	18600	18600	18600	18600	0
222	20250114	153700	186640500	18600	18600	18600	18600	0
223	20250114	153600	186640500	18600	18600	18600	18600	0
224	20250114	153500	186640500	18600	18600	18600	18600	0
225	20250114	153400	186640500	18600	18600	18600	18600	0
226	20250114	153300	186640500	18600	18600	18600	18600	0
227	20250114	153200	186640500	18600	18600	18600	18600	0
228	20250114	153100	186640500	18600	18600	18600	18600	0
229	20250114	153000	186640500	18600	18600	18600	18600	347
230	20250114	152900	180186300	18630	18630	18630	18630	0
231	20250114	152800	180186300	18630	18630	18630	18630	0
232	20250114	152700	180186300	18630	18630	18630	18630	0
233	20250114	152600	180186300	18630	18630	18630	18630	0
234	20250114	152500	180186300	18630	18630	18630	18630	0
235	20250114	152400	180186300	18630	18630	18630	18630	0
236	20250114	152300	180186300	18630	18630	18630	18630	0
237	20250114	152200	180186300	18630	18630	18630	18630	0
238	20250114	152100	180186300	18630	18630	18630	18630	0
239	20250114	152000	180186300	18630	18630	18630	18630	0
240	20250114	151900	180186300	18630	18630	18630	18630	5
241	20250114	151800	180093150	18630	18630	18660	18630	115
242	20250114	151700	177950640	18630	18630	18630	18630	0
243	20250114	151600	177950640	18630	18630	18630	18630	0
244	20250114	151500	177950640	18630	18630	18630	18630	0
245	20250114	151400	177950640	18630	18630	18630	18630	0
246	20250114	151300	177950640	18630	18630	18630	18630	0
247	20250114	151200	177950640	18630	18630	18630	18630	0
248	20250114	151100	177950640	18630	18630	18630	18630	0
249	20250114	151000	177950640	18630	18630	18630	18630	0
250	20250114	150900	177950640	18630	18630	18630	18630	0
251	20250114	150800	177950640	18630	18630	18630	18630	0
252	20250114	150700	177950640	18630	18630	18630	18630	19
253	20250114	150600	177596670	18650	18650	18650	18650	11
254	20250114	150500	177391520	18650	18650	18650	18650	0
255	20250114	150400	177391520	18650	18650	18650	18650	4
256	20250114	150300	177316920	18670	18670	18670	18670	0
257	20250114	150200	177316920	18670	18650	18670	18650	3
258	20250114	150100	177260930	18620	18620	18620	18620	0
259	20250114	150000	177260930	18620	18620	18620	18620	1
260	20250114	145900	177242310	18620	18620	18620	18620	0
261	20250114	145800	177242310	18620	18620	18620	18620	1
262	20250114	145700	177223690	18620	18620	18620	18620	0
263	20250114	145600	177223690	18620	18620	18620	18620	1
264	20250114	145500	177205070	18630	18630	18630	18630	0
265	20250114	145400	177205070	18630	18630	18630	18630	0
266	20250114	145300	177205070	18630	18630	18630	18630	0
267	20250114	145200	177205070	18630	18630	18630	18630	0
268	20250114	145100	177205070	18630	18630	18630	18630	1
269	20250114	145000	177186440	18630	18630	18630	18630	0
270	20250114	144900	177186440	18630	18630	18630	18630	1
271	20250114	144800	177167810	18630	18630	18630	18630	1
272	20250114	144700	177149180	18630	18630	18630	18630	108
273	20250114	144600	175137140	18630	18630	18630	18630	0
274	20250114	144500	175137140	18630	18630	18630	18630	10
275	20250114	144400	174950840	18630	18630	18630	18630	0
276	20250114	144300	174950840	18630	18630	18630	18630	0
277	20250114	144200	174950840	18630	18630	18630	18630	1
278	20250114	144100	174932210	18620	18620	18620	18620	0
279	20250114	144000	174932210	18620	18620	18620	18620	0
280	20250114	143900	174932210	18620	18610	18620	18610	80
281	20250114	143800	173442630	18600	18600	18600	18600	0
282	20250114	143700	173442630	18600	18600	18600	18600	0
283	20250114	143600	173442630	18600	18600	18600	18600	0
284	20250114	143500	173442630	18600	18600	18600	18600	1297
285	20250114	143400	149318430	18590	18590	18590	18590	0
286	20250114	143300	149318430	18590	18590	18590	18590	0
287	20250114	143200	149318430	18590	18590	18590	18590	1
288	20250114	143100	149299840	18600	18600	18600	18600	0
289	20250114	143000	149299840	18600	18600	18600	18600	0
290	20250114	142900	149299840	18600	18600	18600	18600	50
291	20250114	142800	148369840	18600	18600	18600	18600	0
292	20250114	142700	148369840	18600	18600	18600	18600	0
293	20250114	142600	148369840	18600	18600	18600	18600	10
294	20250114	142500	148183840	18600	18600	18600	18600	0
295	20250114	142400	148183840	18600	18600	18600	18600	0
296	20250114	142300	148183840	18600	18600	18600	18600	50
297	20250114	142200	147253840	18600	18600	18600	18600	0
298	20250114	142100	147253840	18600	18600	18600	18600	0
299	20250114	142000	147253840	18600	18600	18600	18600	0
300	20250114	141900	147253840	18600	18600	18600	18600	0
301	20250114	141800	147253840	18600	18600	18600	18600	0
302	20250114	141700	147253840	18600	18600	18600	18600	0
303	20250114	141600	147253840	18600	18600	18600	18600	0
304	20250114	141500	147253840	18600	18600	18600	18600	0
305	20250114	141400	147253840	18600	18600	18600	18600	1
306	20250114	141300	147235240	18600	18600	18600	18600	0
307	20250114	141200	147235240	18600	18600	18600	18600	84
308	20250114	141100	145672840	18600	18600	18600	18600	0
309	20250114	141000	145672840	18600	18600	18600	18600	0
310	20250114	140900	145672840	18600	18600	18600	18600	0
311	20250114	140800	145672840	18600	18600	18600	18600	0
312	20250114	140700	145672840	18600	18600	18600	18600	0
313	20250114	140600	145672840	18600	18600	18600	18600	0
314	20250114	140500	145672840	18600	18600	18600	18600	0
315	20250114	140400	145672840	18600	18600	18600	18600	0
316	20250114	140300	145672840	18600	18600	18600	18600	0
317	20250114	140200	145672840	18600	18600	18600	18600	0
318	20250114	140100	145672840	18600	18600	18600	18600	0
319	20250114	140000	145672840	18600	18600	18600	18600	0
320	20250114	135900	145672840	18600	18600	18600	18600	0
321	20250114	135800	145672840	18600	18600	18600	18600	0
322	20250114	135700	145672840	18600	18600	18600	18600	0
323	20250114	135600	145672840	18600	18600	18600	18600	0
324	20250114	135500	145672840	18600	18600	18600	18600	0
325	20250114	135400	145672840	18600	18600	18600	18600	39
326	20250114	135300	144947440	18600	18600	18600	18600	0
327	20250114	135200	144947440	18600	18600	18600	18600	0
328	20250114	135100	144947440	18600	18600	18600	18600	6
329	20250114	135000	144835840	18590	18590	18590	18590	0
330	20250114	134900	144835840	18590	18600	18600	18590	45
331	20250114	134800	143999040	18600	18600	18600	18600	0
332	20250114	134700	143999040	18600	18600	18600	18600	0
333	20250114	134600	143999040	18600	18600	18600	18600	0
334	20250114	134500	143999040	18600	18600	18600	18600	0
335	20250114	134400	143999040	18600	18600	18600	18600	0
336	20250114	134300	143999040	18600	18600	18600	18600	0
337	20250114	134200	143999040	18600	18600	18600	18600	0
338	20250114	134100	143999040	18600	18600	18600	18600	0
339	20250114	134000	143999040	18600	18600	18600	18600	0
340	20250114	133900	143999040	18600	18600	18600	18600	0
341	20250114	133800	143999040	18600	18600	18600	18600	0
342	20250114	133700	143999040	18600	18600	18600	18600	0
343	20250114	133600	143999040	18600	18600	18600	18600	150
344	20250114	133500	141209040	18600	18600	18600	18600	0
345	20250114	133400	141209040	18600	18600	18600	18600	0
346	20250114	133300	141209040	18600	18600	18600	18600	0
347	20250114	133200	141209040	18600	18600	18600	18600	10
348	20250114	133100	141023040	18600	18600	18600	18600	10
349	20250114	133000	140837040	18620	18620	18620	18620	0
350	20250114	132900	140837040	18620	18620	18620	18620	144
351	20250114	132800	138155760	18620	18620	18620	18620	0
352	20250114	132700	138155760	18620	18620	18620	18620	0
353	20250114	132600	138155760	18620	18620	18620	18620	0
354	20250114	132500	138155760	18620	18620	18620	18620	1
355	20250114	132400	138137140	18620	18620	18620	18620	20
356	20250114	132300	137764740	18620	18620	18620	18620	0
357	20250114	132200	137764740	18620	18620	18620	18620	161
358	20250114	132100	134766920	18620	18620	18620	18620	0
359	20250114	132000	134766920	18620	18620	18620	18620	0
360	20250114	131900	134766920	18620	18620	18620	18620	0
361	20250114	131800	134766920	18620	18620	18620	18620	267
362	20250114	131700	129795380	18610	18610	18610	18610	0
363	20250114	131600	129795380	18610	18610	18610	18610	0
364	20250114	131500	129795380	18610	18620	18620	18610	167
365	20250114	131400	126686440	18630	18630	18630	18630	6
366	20250114	131300	126574660	18660	18660	18660	18660	0
367	20250114	131200	126574660	18660	18660	18660	18660	0
368	20250114	131100	126574660	18660	18660	18660	18660	0
369	20250114	131000	126574660	18660	18660	18660	18660	0
370	20250114	130900	126574660	18660	18660	18660	18660	0
371	20250114	130800	126574660	18660	18660	18660	18660	0
372	20250114	130700	126574660	18660	18660	18660	18660	0
373	20250114	130600	126574660	18660	18660	18660	18660	0
374	20250114	130500	126574660	18660	18660	18660	18660	0
375	20250114	130400	126574660	18660	18640	18660	18640	322
376	20250114	130300	120567160	18640	18640	18640	18640	0
377	20250114	130200	120567160	18640	18640	18640	18640	0
378	20250114	130100	120567160	18640	18640	18640	18640	0
379	20250114	130000	120567160	18640	18640	18640	18640	1
380	20250114	125900	120548520	18660	18660	18660	18660	0
381	20250114	125800	120548520	18660	18660	18660	18660	0
382	20250114	125700	120548520	18660	18660	18660	18660	0
383	20250114	125600	120548520	18660	18660	18660	18660	0
384	20250114	125500	120548520	18660	18660	18660	18660	0
385	20250114	125400	120548520	18660	18640	18660	18640	5
386	20250114	125300	120455240	18640	18640	18640	18640	7
387	20250114	125200	120324760	18640	18640	18640	18640	0
388	20250114	125100	120324760	18640	18640	18640	18640	0
389	20250114	125000	120324760	18640	18640	18640	18640	0
390	20250114	124900	120324760	18640	18640	18640	18640	0
391	20250114	124800	120324760	18640	18640	18640	18640	0
392	20250114	124700	120324760	18640	18640	18640	18640	0
393	20250114	124600	120324760	18640	18640	18640	18640	1
394	20250114	124500	120306120	18640	18640	18640	18640	0
395	20250114	124400	120306120	18640	18640	18640	18640	0
396	20250114	124300	120306120	18640	18640	18640	18640	0
397	20250114	124200	120306120	18640	18640	18640	18640	0
398	20250114	124100	120306120	18640	18640	18640	18640	10
399	20250114	124000	120119720	18640	18620	18640	18620	29
400	20250114	123900	119579180	18610	18610	18610	18610	0
401	20250114	123800	119579180	18610	18610	18610	18610	1
402	20250114	123700	119560570	18610	18610	18610	18610	0
403	20250114	123600	119560570	18610	18610	18610	18610	0
404	20250114	123500	119560570	18610	18610	18610	18610	0
405	20250114	123400	119560570	18610	18610	18610	18610	0
406	20250114	123300	119560570	18610	18610	18610	18610	0
407	20250114	123200	119560570	18610	18610	18610	18610	0
408	20250114	123100	119560570	18610	18610	18610	18610	0
409	20250114	123000	119560570	18610	18610	18610	18610	5
410	20250114	122900	119467520	18610	18610	18610	18610	0
411	20250114	122800	119467520	18610	18610	18610	18610	0
412	20250114	122700	119467520	18610	18610	18610	18610	0
413	20250114	122600	119467520	18610	18610	18610	18610	0
414	20250114	122500	119467520	18610	18610	18610	18610	0
415	20250114	122400	119467520	18610	18610	18610	18610	0
416	20250114	122300	119467520	18610	18620	18620	18610	57
417	20250114	122200	118406590	18640	18640	18640	18640	0
418	20250114	122100	118406590	18640	18640	18640	18640	0
419	20250114	122000	118406590	18640	18640	18640	18640	0
420	20250114	121900	118406590	18640	18640	18640	18640	0
421	20250114	121800	118406590	18640	18640	18640	18640	0
422	20250114	121700	118406590	18640	18640	18640	18640	0
423	20250114	121600	118406590	18640	18640	18640	18640	0
424	20250114	121500	118406590	18640	18640	18640	18640	0
425	20250114	121400	118406590	18640	18640	18640	18640	0
426	20250114	121300	118406590	18640	18640	18640	18640	0
427	20250114	121200	118406590	18640	18640	18640	18640	0
428	20250114	121100	118406590	18640	18640	18640	18640	2
429	20250114	121000	118369310	18660	18660	18660	18660	0
430	20250114	120900	118369310	18660	18630	18660	18630	3
431	20250114	120800	118313360	18610	18610	18610	18610	1
432	20250114	120700	118294750	18610	18610	18610	18610	3
433	20250114	120600	118238920	18610	18610	18610	18610	5
434	20250114	120500	118145870	18610	18610	18610	18610	5
435	20250114	120400	118052820	18610	18610	18610	18610	7
436	20250114	120300	117922550	18610	18610	18610	18610	0
437	20250114	120200	117922550	18610	18610	18610	18610	0
438	20250114	120100	117922550	18610	18610	18610	18610	0
439	20250114	120000	117922550	18610	18610	18610	18610	21
440	20250114	115900	117531740	18610	18610	18610	18610	0
441	20250114	115800	117531740	18610	18610	18610	18610	0
442	20250114	115700	117531740	18610	18610	18610	18610	0
443	20250114	115600	117531740	18610	18610	18610	18610	5
444	20250114	115500	117438690	18610	18610	18610	18610	18
445	20250114	115400	117103710	18610	18610	18610	18610	17
446	20250114	115300	116787340	18610	18610	18610	18610	0
447	20250114	115200	116787340	18610	18610	18610	18610	0
448	20250114	115100	116787340	18610	18610	18610	18610	0
449	20250114	115000	116787340	18610	18610	18610	18610	0
450	20250114	114900	116787340	18610	18610	18610	18610	0
451	20250114	114800	116787340	18610	18610	18610	18610	1
452	20250114	114700	116768730	18600	18600	18600	18600	633
453	20250114	114600	104994930	18600	18600	18600	18600	0
454	20250114	114500	104994930	18600	18600	18600	18600	0
455	20250114	114400	104994930	18600	18600	18600	18600	0
456	20250114	114300	104994930	18600	18600	18600	18600	0
457	20250114	114200	104994930	18600	18590	18600	18590	14
458	20250114	114100	104734630	18590	18590	18590	18590	1
459	20250114	114000	104716040	18580	18580	18580	18580	0
460	20250114	113900	104716040	18580	18580	18580	18580	0
461	20250114	113800	104716040	18580	18580	18580	18580	0
462	20250114	113700	104716040	18580	18580	18580	18580	0
463	20250114	113600	104716040	18580	18580	18580	18580	430
464	20250114	113500	96726640	18560	18560	18560	18560	0
465	20250114	113400	96726640	18560	18560	18560	18560	0
466	20250114	113300	96726640	18560	18560	18560	18560	0
467	20250114	113200	96726640	18560	18560	18560	18560	0
468	20250114	113100	96726640	18560	18560	18560	18560	0
469	20250114	113000	96726640	18560	18560	18560	18560	0
470	20250114	112900	96726640	18560	18560	18560	18560	325
471	20250114	112800	90694640	18560	18560	18560	18560	0
472	20250114	112700	90694640	18560	18560	18560	18560	0
473	20250114	112600	90694640	18560	18560	18560	18560	1
474	20250114	112500	90676080	18560	18540	18560	18540	145
475	20250114	112400	87984900	18560	18560	18560	18560	10
476	20250114	112300	87799300	18530	18530	18530	18530	0
477	20250114	112200	87799300	18530	18530	18530	18530	1
478	20250114	112100	87780770	18530	18530	18530	18530	377
479	20250114	112000	80794960	18530	18530	18530	18530	1
480	20250114	111900	80776430	18520	18530	18530	18520	204
481	20250114	111800	76997390	18530	18530	18530	18530	77
482	20250114	111700	75570580	18550	18550	18550	18550	0
483	20250114	111600	75570580	18550	18550	18550	18550	1
484	20250114	111500	75552030	18530	18530	18530	18530	0
485	20250114	111400	75552030	18530	18530	18530	18530	0
486	20250114	111300	75552030	18530	18530	18530	18530	0
487	20250114	111200	75552030	18530	18530	18530	18530	0
488	20250114	111100	75552030	18530	18530	18530	18530	0
489	20250114	111000	75552030	18530	18530	18530	18530	0
490	20250114	110900	75552030	18530	18530	18530	18530	0
491	20250114	110800	75552030	18530	18530	18530	18530	0
492	20250114	110700	75552030	18530	18530	18530	18530	0
493	20250114	110600	75552030	18530	18530	18530	18530	0
494	20250114	110500	75552030	18530	18530	18530	18530	0
495	20250114	110400	75552030	18530	18530	18530	18530	0
496	20250114	110300	75552030	18530	18530	18530	18530	0
497	20250114	110200	75552030	18530	18530	18530	18530	0
498	20250114	110100	75552030	18530	18530	18530	18530	0
499	20250114	110000	75552030	18530	18530	18530	18530	0
500	20250114	105900	75552030	18530	18530	18530	18530	0
501	20250114	105800	75552030	18530	18530	18530	18530	0
502	20250114	105700	75552030	18530	18530	18530	18530	0
503	20250114	105600	75552030	18530	18530	18530	18530	0
504	20250114	105500	75552030	18530	18530	18530	18530	0
505	20250114	105400	75552030	18530	18530	18530	18530	2
506	20250114	105300	75514970	18530	18530	18530	18530	11
507	20250114	105200	75311140	18520	18520	18520	18520	1
508	20250114	105100	75292620	18530	18550	18550	18530	506
509	20250114	105000	65906400	18550	18570	18570	18550	1155
510	20250114	104900	44479550	18570	18570	18570	18570	0
511	20250114	104800	44479550	18570	18570	18570	18570	0
512	20250114	104700	44479550	18570	18570	18570	18570	0
513	20250114	104600	44479550	18570	18570	18570	18570	0
514	20250114	104500	44479550	18570	18570	18570	18570	10
515	20250114	104400	44293850	18560	18560	18560	18560	0
516	20250114	104300	44293850	18560	18560	18560	18560	50
517	20250114	104200	43365850	18570	18570	18570	18570	2
518	20250114	104100	43328710	18570	18570	18570	18570	0
519	20250114	104000	43328710	18570	18570	18570	18570	0
520	20250114	103900	43328710	18570	18570	18570	18570	0
521	20250114	103800	43328710	18570	18570	18570	18570	0
522	20250114	103700	43328710	18570	18570	18570	18570	0
523	20250114	103600	43328710	18570	18570	18570	18570	0
524	20250114	103500	43328710	18570	18570	18570	18570	0
525	20250114	103400	43328710	18570	18570	18570	18570	2
526	20250114	103300	43291570	18560	18560	18560	18560	0
527	20250114	103200	43291570	18560	18560	18560	18560	0
528	20250114	103100	43291570	18560	18560	18560	18560	0
529	20250114	103000	43291570	18560	18560	18560	18560	7
530	20250114	102900	43161650	18560	18560	18560	18560	0
531	20250114	102800	43161650	18560	18560	18560	18560	0
532	20250114	102700	43161650	18560	18560	18560	18560	0
533	20250114	102600	43161650	18560	18560	18560	18560	0
534	20250114	102500	43161650	18560	18560	18560	18560	0
535	20250114	102400	43161650	18560	18560	18560	18560	0
536	20250114	102300	43161650	18560	18560	18560	18560	22
537	20250114	102200	42753330	18560	18560	18560	18560	0
538	20250114	102100	42753330	18560	18560	18560	18560	0
539	20250114	102000	42753330	18560	18560	18560	18560	0
540	20250114	101900	42753330	18560	18560	18560	18560	0
541	20250114	101800	42753330	18560	18560	18560	18560	0
542	20250114	101700	42753330	18560	18560	18560	18560	0
543	20250114	101600	42753330	18560	18560	18560	18560	300
544	20250114	101500	37185330	18560	18560	18560	18560	1
545	20250114	101400	37166770	18570	18570	18570	18570	0
546	20250114	101300	37166770	18570	18590	18590	18570	284
547	20250114	101200	31892690	18600	18600	18600	18600	0
548	20250114	101100	31892690	18600	18600	18600	18600	0
549	20250114	101000	31892690	18600	18600	18600	18600	0
550	20250114	100900	31892690	18600	18620	18620	18600	5
551	20250114	100800	31799610	18620	18620	18620	18620	2
552	20250114	100700	31762370	18620	18620	18620	18620	0
553	20250114	100600	31762370	18620	18620	18620	18620	0
554	20250114	100500	31762370	18620	18620	18620	18620	0
555	20250114	100400	31762370	18620	18620	18620	18620	0
556	20250114	100300	31762370	18620	18620	18620	18620	12
557	20250114	100200	31538930	18720	18720	18720	18720	0
558	20250114	100100	31538930	18720	18720	18720	18720	0
559	20250114	100000	31538930	18720	18720	18720	18720	2
560	20250114	095900	31501490	18720	18580	18720	18580	556
561	20250114	095800	21151410	18580	18580	18580	18580	0
562	20250114	095700	21151410	18580	18580	18580	18580	0
563	20250114	095600	21151410	18580	18580	18580	18580	0
564	20250114	095500	21151410	18580	18580	18580	18580	0
565	20250114	095400	21151410	18580	18580	18580	18580	0
566	20250114	095300	21151410	18580	18580	18580	18580	0
567	20250114	095200	21151410	18580	18580	18580	18580	1
568	20250114	095100	21132830	18580	18580	18580	18580	2
569	20250114	095000	21095670	18580	18580	18580	18580	5
570	20250114	094900	21002770	18580	18580	18580	18580	106
571	20250114	094800	19033290	18590	18590	18590	18590	0
572	20250114	094700	19033290	18590	18590	18590	18590	5
573	20250114	094600	18940340	18590	18590	18590	18590	0
574	20250114	094500	18940340	18590	18590	18590	18590	0
575	20250114	094400	18940340	18590	18600	18600	18590	30
576	20250114	094300	18382500	18610	18610	18610	18610	0
577	20250114	094200	18382500	18610	18610	18610	18610	1
578	20250114	094100	18363890	18610	18610	18610	18610	2
579	20250114	094000	18326670	18650	18610	18650	18610	2
580	20250114	093900	18289410	18610	18610	18610	18610	1
581	20250114	093800	18270800	18680	18680	18680	18680	0
582	20250114	093700	18270800	18680	18680	18680	18680	0
583	20250114	093600	18270800	18680	18680	18680	18680	0
584	20250114	093500	18270800	18680	18700	18700	18610	5
585	20250114	093400	18177520	18700	18700	18700	18700	0
586	20250114	093300	18177520	18700	18610	18700	18610	9
587	20250114	093200	18009760	18600	18600	18600	18600	1
588	20250114	093100	17991160	18600	18600	18600	18600	1
589	20250114	093000	17972560	18600	18600	18600	18600	1
590	20250114	092900	17953960	18580	18580	18580	18580	97
591	20250114	092800	16151700	18580	18580	18580	18580	33
592	20250114	092700	15538560	18590	18610	18610	18590	12
593	20250114	092600	15315460	18590	18590	18590	18590	2
594	20250114	092500	15278280	18580	18580	18580	18580	0
595	20250114	092400	15278280	18580	18580	18580	18580	0
596	20250114	092300	15278280	18580	18580	18580	18580	0
597	20250114	092200	15278280	18580	18580	18580	18580	1
598	20250114	092100	15259700	18600	18600	18600	18600	1
599	20250114	092000	15241100	18640	18640	18640	18640	0
600	20250114	091900	15241100	18640	18640	18640	18640	0
601	20250114	091800	15241100	18640	18640	18640	18640	0
602	20250114	091700	15241100	18640	18660	18700	18480	580
603	20250114	091600	4442910	18650	18650	18650	18650	0
604	20250114	091500	4442910	18650	18670	18690	18650	34
605	20250114	091400	3808290	18670	18670	18670	18670	0
606	20250114	091300	3808290	18670	18670	18670	18670	0
607	20250114	091200	3808290	18670	18670	18670	18670	0
608	20250114	091100	3808290	18670	18670	18670	18670	0
609	20250114	091000	3808290	18670	18670	18670	18670	2
610	20250114	090900	3770950	18670	18670	18670	18670	0
611	20250114	090800	3770950	18670	18690	18690	18670	134
612	20250114	090700	1269110	18690	18690	18690	18690	5
613	20250114	090600	1175660	18740	18740	18740	18740	0
614	20250114	090500	1175660	18740	18740	18740	18740	1
615	20250114	090400	1156920	18660	18660	18660	18660	0
616	20250114	090300	1156920	18660	18660	18660	18660	0
617	20250114	090200	1156920	18660	18660	18660	18660	0
618	20250114	090100	1156920	18660	18660	18660	18660	0
619	20250114	090000	1156920	18660	18660	18660	18660	62