KissMeData/089980/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	195700	461751470	18880	18880	18880	18880	354
3	20250102	195600	461751470	18880	18880	18880	18880	0
4	20250102	195500	461751470	18880	18880	18880	18880	0
5	20250102	195400	461751470	18880	18880	18880	18880	0
6	20250102	195300	461751470	18880	18880	18880	18880	0
7	20250102	195200	461751470	18880	18880	18880	18880	0
8	20250102	195100	461751470	18880	18880	18880	18880	0
9	20250102	195000	461751470	18880	18880	18880	18880	0
10	20250102	194900	461751470	18880	18880	18880	18880	0
11	20250102	194800	461751470	18880	18880	18880	18880	0
12	20250102	194700	461751470	18880	18880	18880	18880	0
13	20250102	194600	461751470	18880	18880	18880	18880	0
14	20250102	194500	461751470	18880	18880	18880	18880	0
15	20250102	194400	461751470	18880	18880	18880	18880	0
16	20250102	194300	461751470	18880	18880	18880	18880	0
17	20250102	194200	461751470	18880	18880	18880	18880	0
18	20250102	194100	461751470	18880	18880	18880	18880	0
19	20250102	194000	461751470	18880	18880	18880	18880	0
20	20250102	193900	461751470	18880	18880	18880	18880	0
21	20250102	193800	461751470	18880	18880	18880	18880	0
22	20250102	193700	461751470	18880	18880	18880	18880	0
23	20250102	193600	461751470	18880	18880	18880	18880	0
24	20250102	193500	461751470	18880	18880	18880	18880	0
25	20250102	193400	461751470	18880	18880	18880	18880	0
26	20250102	193300	461751470	18880	18880	18880	18880	0
27	20250102	193200	461751470	18880	18880	18880	18880	0
28	20250102	193100	461751470	18880	18880	18880	18880	0
29	20250102	193000	461751470	18880	18880	18880	18880	0
30	20250102	192900	461751470	18880	18880	18880	18880	0
31	20250102	192800	461751470	18880	18880	18880	18880	0
32	20250102	192700	461751470	18880	18880	18880	18880	354
33	20250102	192600	461751470	18880	18880	18880	18880	0
34	20250102	192500	461751470	18880	18880	18880	18880	0
35	20250102	192400	461751470	18880	18880	18880	18880	0
36	20250102	192300	461751470	18880	18880	18880	18880	0
37	20250102	192200	461751470	18880	18880	18880	18880	0
38	20250102	192100	461751470	18880	18880	18880	18880	0
39	20250102	192000	461751470	18880	18880	18880	18880	0
40	20250102	191900	461751470	18880	18880	18880	18880	0
41	20250102	191800	461751470	18880	18880	18880	18880	0
42	20250102	191700	461751470	18880	18880	18880	18880	0
43	20250102	191600	461751470	18880	18880	18880	18880	0
44	20250102	191500	461751470	18880	18880	18880	18880	0
45	20250102	191400	461751470	18880	18880	18880	18880	0
46	20250102	191300	461751470	18880	18880	18880	18880	0
47	20250102	191200	461751470	18880	18880	18880	18880	0
48	20250102	191100	461751470	18880	18880	18880	18880	0
49	20250102	191000	461751470	18880	18880	18880	18880	0
50	20250102	190900	461751470	18880	18880	18880	18880	0
51	20250102	190800	461751470	18880	18880	18880	18880	0
52	20250102	190700	461751470	18880	18880	18880	18880	0
53	20250102	190600	461751470	18880	18880	18880	18880	0
54	20250102	190500	461751470	18880	18880	18880	18880	0
55	20250102	190400	461751470	18880	18880	18880	18880	0
56	20250102	190300	461751470	18880	18880	18880	18880	0
57	20250102	190200	461751470	18880	18880	18880	18880	0
58	20250102	190100	461751470	18880	18880	18880	18880	0
59	20250102	190000	461751470	18880	18880	18880	18880	0
60	20250102	185900	461751470	18880	18880	18880	18880	0
61	20250102	185800	461751470	18880	18880	18880	18880	0
62	20250102	185700	461751470	18880	18880	18880	18880	354
63	20250102	185600	461751470	18880	18880	18880	18880	0
64	20250102	185500	461751470	18880	18880	18880	18880	0
65	20250102	185400	461751470	18880	18880	18880	18880	0
66	20250102	185300	461751470	18880	18880	18880	18880	0
67	20250102	185200	461751470	18880	18880	18880	18880	0
68	20250102	185100	461751470	18880	18880	18880	18880	0
69	20250102	185000	461751470	18880	18880	18880	18880	0
70	20250102	184900	461751470	18880	18880	18880	18880	0
71	20250102	184800	461751470	18880	18880	18880	18880	0
72	20250102	184700	461751470	18880	18880	18880	18880	0
73	20250102	184600	461751470	18880	18880	18880	18880	0
74	20250102	184500	461751470	18880	18880	18880	18880	0
75	20250102	184400	461751470	18880	18880	18880	18880	0
76	20250102	184300	461751470	18880	18880	18880	18880	0
77	20250102	184200	461751470	18880	18880	18880	18880	0
78	20250102	184100	461751470	18880	18880	18880	18880	0
79	20250102	184000	461751470	18880	18880	18880	18880	0
80	20250102	183900	461751470	18880	18880	18880	18880	0
81	20250102	183800	461751470	18880	18880	18880	18880	0
82	20250102	183700	461751470	18880	18880	18880	18880	0
83	20250102	183600	461751470	18880	18880	18880	18880	0
84	20250102	183500	461751470	18880	18880	18880	18880	0
85	20250102	183400	461751470	18880	18880	18880	18880	0
86	20250102	183300	461751470	18880	18880	18880	18880	0
87	20250102	183200	461751470	18880	18880	18880	18880	0
88	20250102	183100	461751470	18880	18880	18880	18880	0
89	20250102	183000	461751470	18880	18880	18880	18880	0
90	20250102	182900	461751470	18880	18880	18880	18880	0
91	20250102	182800	461751470	18880	18880	18880	18880	0
92	20250102	182700	461751470	18880	18880	18880	18880	354
93	20250102	182600	461751470	18880	18880	18880	18880	0
94	20250102	182500	461751470	18880	18880	18880	18880	0
95	20250102	182400	461751470	18880	18880	18880	18880	0
96	20250102	182300	461751470	18880	18880	18880	18880	0
97	20250102	182200	461751470	18880	18880	18880	18880	0
98	20250102	182100	461751470	18880	18880	18880	18880	0
99	20250102	182000	461751470	18880	18880	18880	18880	0
100	20250102	181900	461751470	18880	18880	18880	18880	0
101	20250102	181800	461751470	18880	18880	18880	18880	0
102	20250102	181700	461751470	18880	18880	18880	18880	0
103	20250102	181600	461751470	18880	18880	18880	18880	0
104	20250102	181500	461751470	18880	18880	18880	18880	0
105	20250102	181400	461751470	18880	18880	18880	18880	0
106	20250102	181300	461751470	18880	18880	18880	18880	0
107	20250102	181200	461751470	18880	18880	18880	18880	0
108	20250102	181100	461751470	18880	18880	18880	18880	0
109	20250102	181000	461751470	18880	18880	18880	18880	0
110	20250102	180900	461751470	18880	18880	18880	18880	0
111	20250102	180800	461751470	18880	18880	18880	18880	0
112	20250102	180700	461751470	18880	18880	18880	18880	0
113	20250102	180600	461751470	18880	18880	18880	18880	0
114	20250102	180500	461751470	18880	18880	18880	18880	0
115	20250102	180400	461751470	18880	18880	18880	18880	0
116	20250102	180300	461751470	18880	18880	18880	18880	0
117	20250102	180200	461751470	18880	18880	18880	18880	0
118	20250102	180100	461751470	18880	18880	18880	18880	0
119	20250102	180000	461751470	18880	18880	18880	18880	0
120	20250102	175900	461751470	18880	18880	18880	18880	0
121	20250102	175800	461751470	18880	18880	18880	18880	0
122	20250102	175700	461751470	18880	18880	18880	18880	354
123	20250102	175600	461751470	18880	18880	18880	18880	0
124	20250102	175500	461751470	18880	18880	18880	18880	0
125	20250102	175400	461751470	18880	18880	18880	18880	0
126	20250102	175300	461751470	18880	18880	18880	18880	0
127	20250102	175200	461751470	18880	18880	18880	18880	0
128	20250102	175100	461751470	18880	18880	18880	18880	0
129	20250102	175000	461751470	18880	18880	18880	18880	0
130	20250102	174900	461751470	18880	18880	18880	18880	0
131	20250102	174800	461751470	18880	18880	18880	18880	0
132	20250102	174700	461751470	18880	18880	18880	18880	0
133	20250102	174600	461751470	18880	18880	18880	18880	0
134	20250102	174500	461751470	18880	18880	18880	18880	0
135	20250102	174400	461751470	18880	18880	18880	18880	0
136	20250102	174300	461751470	18880	18880	18880	18880	0
137	20250102	174200	461751470	18880	18880	18880	18880	0
138	20250102	174100	461751470	18880	18880	18880	18880	0
139	20250102	174000	461751470	18880	18880	18880	18880	0
140	20250102	173900	461751470	18880	18880	18880	18880	0
141	20250102	173800	461751470	18880	18880	18880	18880	0
142	20250102	173700	461751470	18880	18880	18880	18880	0
143	20250102	173600	461751470	18880	18880	18880	18880	0
144	20250102	173500	461751470	18880	18880	18880	18880	0
145	20250102	173400	461751470	18880	18880	18880	18880	0
146	20250102	173300	461751470	18880	18880	18880	18880	0
147	20250102	173200	461751470	18880	18880	18880	18880	0
148	20250102	173100	461751470	18880	18880	18880	18880	0
149	20250102	173000	461751470	18880	18880	18880	18880	0
150	20250102	172900	461751470	18880	18880	18880	18880	0
151	20250102	172800	461751470	18880	18880	18880	18880	0
152	20250102	172700	461751470	18880	18880	18880	18880	354
153	20250102	172600	461751470	18880	18880	18880	18880	0
154	20250102	172500	461751470	18880	18880	18880	18880	0
155	20250102	172400	461751470	18880	18880	18880	18880	0
156	20250102	172300	461751470	18880	18880	18880	18880	0
157	20250102	172200	461751470	18880	18880	18880	18880	0
158	20250102	172100	461751470	18880	18880	18880	18880	0
159	20250102	172000	461751470	18880	18880	18880	18880	0
160	20250102	171900	461751470	18880	18880	18880	18880	0
161	20250102	171800	461751470	18880	18880	18880	18880	0
162	20250102	171700	461751470	18880	18880	18880	18880	0
163	20250102	171600	461751470	18880	18880	18880	18880	0
164	20250102	171500	461751470	18880	18880	18880	18880	0
165	20250102	171400	461751470	18880	18880	18880	18880	0
166	20250102	171300	461751470	18880	18880	18880	18880	0
167	20250102	171200	461751470	18880	18880	18880	18880	0
168	20250102	171100	461751470	18880	18880	18880	18880	0
169	20250102	171000	461751470	18880	18880	18880	18880	0
170	20250102	170900	461751470	18880	18880	18880	18880	0
171	20250102	170800	461751470	18880	18880	18880	18880	0
172	20250102	170700	461751470	18880	18880	18880	18880	0
173	20250102	170600	461751470	18880	18880	18880	18880	0
174	20250102	170500	461751470	18880	18880	18880	18880	0
175	20250102	170400	461751470	18880	18880	18880	18880	0
176	20250102	170300	461751470	18880	18880	18880	18880	0
177	20250102	170200	461751470	18880	18880	18880	18880	0
178	20250102	170100	461751470	18880	18880	18880	18880	0
179	20250102	170000	461751470	18880	18880	18880	18880	0
180	20250102	165900	461751470	18880	18880	18880	18880	0
181	20250102	165800	461751470	18880	18880	18880	18880	0
182	20250102	165700	461751470	18880	18880	18880	18880	354
183	20250102	165600	461751470	18880	18880	18880	18880	0
184	20250102	165500	461751470	18880	18880	18880	18880	0
185	20250102	165400	461751470	18880	18880	18880	18880	0
186	20250102	165300	461751470	18880	18880	18880	18880	0
187	20250102	165200	461751470	18880	18880	18880	18880	0
188	20250102	165100	461751470	18880	18880	18880	18880	0
189	20250102	165000	461751470	18880	18880	18880	18880	0
190	20250102	164900	461751470	18880	18880	18880	18880	0
191	20250102	164800	461751470	18880	18880	18880	18880	0
192	20250102	164700	461751470	18880	18880	18880	18880	0
193	20250102	164600	461751470	18880	18880	18880	18880	0
194	20250102	164500	461751470	18880	18880	18880	18880	0
195	20250102	164400	461751470	18880	18880	18880	18880	0
196	20250102	164300	461751470	18880	18880	18880	18880	0
197	20250102	164200	461751470	18880	18880	18880	18880	0
198	20250102	164100	461751470	18880	18880	18880	18880	0
199	20250102	164000	461751470	18880	18880	18880	18880	0
200	20250102	163900	461751470	18880	18880	18880	18880	0
201	20250102	163800	461751470	18880	18880	18880	18880	0
202	20250102	163700	461751470	18880	18880	18880	18880	0
203	20250102	163600	461751470	18880	18880	18880	18880	0
204	20250102	163500	461751470	18880	18880	18880	18880	0
205	20250102	163400	461751470	18880	18880	18880	18880	0
206	20250102	163300	461751470	18880	18880	18880	18880	0
207	20250102	163200	461751470	18880	18880	18880	18880	0
208	20250102	163100	461751470	18880	18880	18880	18880	0
209	20250102	163000	461751470	18880	18880	18880	18880	0
210	20250102	162900	461751470	18880	18880	18880	18880	0
211	20250102	162800	461751470	18880	18880	18880	18880	0
212	20250102	162700	461751470	18880	18880	18880	18880	354
213	20250102	162600	461751470	18880	18880	18880	18880	0
214	20250102	162500	461751470	18880	18880	18880	18880	0
215	20250102	162400	461751470	18880	18880	18880	18880	0
216	20250102	162300	461751470	18880	18880	18880	18880	0
217	20250102	162200	461751470	18880	18880	18880	18880	0
218	20250102	162100	461751470	18880	18880	18880	18880	0
219	20250102	162000	461751470	18880	18880	18880	18880	0
220	20250102	161900	461751470	18880	18880	18880	18880	0
221	20250102	161800	461751470	18880	18880	18880	18880	0
222	20250102	161700	461751470	18880	18880	18880	18880	0
223	20250102	161600	461751470	18880	18880	18880	18880	0
224	20250102	161500	461751470	18880	18880	18880	18880	0
225	20250102	161400	461751470	18880	18880	18880	18880	0
226	20250102	161300	461751470	18880	18880	18880	18880	0
227	20250102	161200	461751470	18880	18880	18880	18880	0
228	20250102	161100	461751470	18880	18880	18880	18880	0
229	20250102	161000	461751470	18880	18880	18880	18880	0
230	20250102	160900	461751470	18880	18880	18880	18880	0
231	20250102	160800	461751470	18880	18880	18880	18880	0
232	20250102	160700	461751470	18880	18880	18880	18880	0
233	20250102	160600	461751470	18880	18880	18880	18880	0
234	20250102	160500	461751470	18880	18880	18880	18880	0
235	20250102	160400	461751470	18880	18880	18880	18880	0
236	20250102	160300	461751470	18880	18880	18880	18880	0
237	20250102	160200	461751470	18880	18880	18880	18880	0
238	20250102	160100	461751470	18880	18880	18880	18880	0
239	20250102	160000	461751470	18880	18880	18880	18880	0
240	20250102	155900	461751470	18880	18880	18880	18880	0
241	20250102	155800	461751470	18880	18880	18880	18880	0
242	20250102	155700	461751470	18880	18880	18880	18880	354
243	20250102	155600	461751470	18880	18880	18880	18880	0
244	20250102	155500	461751470	18880	18880	18880	18880	0
245	20250102	155400	461751470	18880	18880	18880	18880	0
246	20250102	155300	461751470	18880	18880	18880	18880	0
247	20250102	155200	461751470	18880	18880	18880	18880	0
248	20250102	155100	461751470	18880	18880	18880	18880	0
249	20250102	155000	461751470	18880	18880	18880	18880	0
250	20250102	154900	461751470	18880	18880	18880	18880	0
251	20250102	154800	461751470	18880	18880	18880	18880	0
252	20250102	154700	461751470	18880	18880	18880	18880	0
253	20250102	154600	461751470	18880	18880	18880	18880	0
254	20250102	154500	461751470	18880	18880	18880	18880	0
255	20250102	154400	461751470	18880	18880	18880	18880	0
256	20250102	154300	461751470	18880	18880	18880	18880	0
257	20250102	154200	461751470	18880	18880	18880	18880	0
258	20250102	154100	461751470	18880	18880	18880	18880	0
259	20250102	154000	461751470	18880	18880	18880	18880	0
260	20250102	153900	461751470	18880	18880	18880	18880	0
261	20250102	153800	461751470	18880	18880	18880	18880	0
262	20250102	153700	461751470	18880	18880	18880	18880	0
263	20250102	153600	461751470	18880	18880	18880	18880	0
264	20250102	153500	461751470	18880	18880	18880	18880	0
265	20250102	153400	461751470	18880	18880	18880	18880	0
266	20250102	153300	461751470	18880	18880	18880	18880	0
267	20250102	153200	461751470	18880	18880	18880	18880	0
268	20250102	153100	461751470	18880	18880	18880	18880	0
269	20250102	153000	461751470	18880	18880	18880	18880	354
270	20250102	152900	455067950	18850	18850	18850	18850	0
271	20250102	152800	455067950	18850	18850	18850	18850	0
272	20250102	152700	455067950	18850	18850	18850	18850	0
273	20250102	152600	455067950	18850	18850	18850	18850	0
274	20250102	152500	455067950	18850	18850	18850	18850	0
275	20250102	152400	455067950	18850	18850	18850	18850	0
276	20250102	152300	455067950	18850	18850	18850	18850	0
277	20250102	152200	455067950	18850	18850	18850	18850	0
278	20250102	152100	455067950	18850	18850	18850	18850	0
279	20250102	152000	455067950	18850	18850	18850	18850	0
280	20250102	151900	455067950	18850	18820	18850	18820	112
281	20250102	151800	452957850	18830	18830	18830	18820	42
282	20250102	151700	452167130	18840	18830	18840	18810	157
283	20250102	151600	449212330	18820	18830	18840	18820	132
284	20250102	151500	446727300	18830	18830	18830	18830	37
285	20250102	151400	446030590	18830	18820	18830	18820	16
286	20250102	151300	445729400	18820	18820	18820	18820	31
287	20250102	151200	445145980	18820	18820	18820	18820	8
288	20250102	151100	444995420	18810	18810	18820	18810	90
289	20250102	151000	443302470	18800	18800	18800	18800	242
290	20250102	150900	438752870	18810	18800	18810	18800	8
291	20250102	150800	438602410	18810	18840	18840	18810	160
292	20250102	150700	435590490	18840	18850	18850	18840	13
293	20250102	150600	435345450	18860	18840	18860	18840	113
294	20250102	150500	433215580	18850	18850	18850	18850	8
295	20250102	150400	433064780	18850	18850	18850	18850	13
296	20250102	150300	432819730	18850	18840	18850	18840	31
297	20250102	150200	432235390	18850	18850	18850	18850	25
298	20250102	150100	431764140	18840	18850	18850	18840	21
299	20250102	150000	431368390	18840	18840	18840	18840	0
300	20250102	145900	431368390	18840	18840	18840	18840	0
301	20250102	145800	431368390	18840	18860	18860	18840	90
302	20250102	145700	429672100	18860	18860	18860	18860	5
303	20250102	145600	429577800	18860	18860	18860	18860	26
304	20250102	145500	429087440	18860	18860	18860	18860	5
305	20250102	145400	428993140	18860	18860	18860	18860	11
306	20250102	145300	428785680	18850	18850	18850	18840	163
307	20250102	145200	425713150	18850	18850	18850	18850	32
308	20250102	145100	425109950	18850	18840	18850	18840	28
309	20250102	145000	424582370	18840	18840	18840	18840	42
310	20250102	144900	423791090	18840	18840	18840	18840	9
311	20250102	144800	423621530	18840	18830	18840	18830	13
312	20250102	144700	423376630	18830	18820	18830	18820	155
313	20250102	144600	420458470	18820	18820	18820	18810	10
314	20250102	144500	420270280	18810	18810	18810	18810	62
315	20250102	144400	419104060	18810	18800	18810	18800	130
316	20250102	144300	416658820	18800	18800	18800	18800	50
317	20250102	144200	415718820	18810	18810	18810	18810	33
318	20250102	144100	415098090	18810	18810	18810	18810	18
319	20250102	144000	414759510	18810	18810	18810	18810	2
320	20250102	143900	414721890	18810	18800	18810	18800	27
321	20250102	143800	414214040	18810	18810	18810	18810	0
322	20250102	143700	414214040	18810	18810	18810	18810	2
323	20250102	143600	414176420	18810	18800	18810	18800	418
324	20250102	143500	406318000	18800	18780	18800	18780	1106
325	20250102	143400	385536030	18780	18780	18780	18770	39
326	20250102	143300	384803620	18780	18780	18780	18770	35
327	20250102	143200	384146340	18780	18780	18780	18780	6
328	20250102	143100	384033660	18780	18780	18780	18780	6
329	20250102	143000	383920980	18780	18780	18780	18780	0
330	20250102	142900	383920980	18780	18790	18790	18780	19
331	20250102	142800	383564130	18790	18790	18790	18790	8
332	20250102	142700	383413810	18790	18790	18790	18780	13
333	20250102	142600	383169590	18790	18790	18790	18790	14
334	20250102	142500	382906530	18790	18790	18790	18790	0
335	20250102	142400	382906530	18790	18790	18790	18790	0
336	20250102	142300	382906530	18790	18790	18790	18790	3
337	20250102	142200	382850160	18760	18760	18760	18760	0
338	20250102	142100	382850160	18760	18780	18800	18760	382
339	20250102	142000	375679920	18780	18780	18780	18780	8
340	20250102	141900	375529680	18780	18780	18780	18780	3
341	20250102	141800	375473340	18770	18770	18770	18770	11
342	20250102	141700	375266870	18780	18780	18780	18780	0
343	20250102	141600	375266870	18780	18780	18780	18780	4
344	20250102	141500	375191750	18740	18740	18740	18740	0
345	20250102	141400	375191750	18740	18740	18740	18740	0
346	20250102	141300	375191750	18740	18770	18770	18740	191
347	20250102	141200	371611010	18780	18780	18780	18780	6
348	20250102	141100	371498330	18780	18780	18780	18780	4
349	20250102	141000	371423210	18770	18770	18770	18770	0
350	20250102	140900	371423210	18770	18770	18770	18770	0
351	20250102	140800	371423210	18770	18770	18770	18770	9
352	20250102	140700	371254280	18770	18770	18770	18770	18
353	20250102	140600	370916420	18770	18770	18770	18770	1
354	20250102	140500	370897650	18760	18760	18760	18760	0
355	20250102	140400	370897650	18760	18780	18780	18760	74
356	20250102	140300	369508960	18780	18780	18780	18780	0
357	20250102	140200	369508960	18780	18780	18780	18780	32
358	20250102	140100	368908000	18790	18790	18790	18790	8
359	20250102	140000	368757680	18790	18790	18790	18790	6
360	20250102	135900	368644940	18790	18790	18790	18790	0
361	20250102	135800	368644940	18790	18780	18790	18780	36
362	20250102	135700	367968610	18770	18780	18780	18770	18
363	20250102	135600	367630730	18780	18780	18780	18780	18
364	20250102	135500	367292690	18780	18780	18780	18780	7
365	20250102	135400	367161230	18780	18780	18780	18780	4
366	20250102	135300	367086110	18770	18770	18770	18770	17
367	20250102	135200	366767020	18760	18760	18760	18760	19
368	20250102	135100	366410580	18760	18750	18760	18750	90
369	20250102	135000	364722380	18750	18750	18750	18750	2
370	20250102	134900	364684880	18760	18760	18760	18750	42
371	20250102	134800	363897060	18760	18750	18760	18750	6
372	20250102	134700	363784510	18760	18760	18760	18760	30
373	20250102	134600	363221710	18760	18750	18760	18750	138
374	20250102	134500	360633590	18750	18750	18750	18750	27
375	20250102	134400	360127340	18740	18740	18740	18740	0
376	20250102	134300	360127340	18740	18740	18750	18740	32
377	20250102	134200	359527610	18750	18750	18750	18750	7
378	20250102	134100	359396360	18750	18750	18750	18750	4
379	20250102	134000	359321360	18740	18750	18750	18740	6
380	20250102	133900	359208880	18740	18730	18740	18730	3
381	20250102	133800	359152680	18720	18720	18720	18720	7
382	20250102	133700	359021640	18720	18720	18720	18720	33
383	20250102	133600	358403880	18720	18720	18720	18720	25
384	20250102	133500	357935880	18720	18720	18720	18720	5
385	20250102	133400	357842280	18710	18710	18710	18710	1
386	20250102	133300	357823570	18710	18710	18710	18710	12
387	20250102	133200	357599050	18710	18710	18710	18710	8
388	20250102	133100	357449370	18720	18720	18720	18720	6
389	20250102	133000	357337050	18710	18730	18730	18690	138
390	20250102	132900	354755700	18730	18750	18750	18730	72
391	20250102	132800	353406630	18750	18750	18750	18750	6
392	20250102	132700	353294130	18750	18750	18750	18750	4
393	20250102	132600	353219130	18740	18740	18740	18740	1
394	20250102	132500	353200390	18730	18730	18730	18730	2
395	20250102	132400	353162930	18730	18760	18760	18730	41
396	20250102	132300	352394340	18770	18760	18770	18760	7
397	20250102	132200	352262990	18770	18750	18770	18750	6
398	20250102	132100	352150430	18760	18760	18760	18760	17
399	20250102	132000	351831510	18760	18760	18760	18760	11
400	20250102	131900	351625150	18750	18740	18750	18740	220
401	20250102	131800	347502110	18730	18730	18730	18730	57
402	20250102	131700	346434500	18730	18730	18730	18730	9
403	20250102	131600	346265930	18730	18730	18730	18730	6
404	20250102	131500	346153550	18700	18700	18700	18700	0
405	20250102	131400	346153550	18700	18700	18700	18700	277
406	20250102	131300	340973650	18700	18700	18700	18700	0
407	20250102	131200	340973650	18700	18710	18730	18700	42
408	20250102	131100	340187770	18700	18700	18700	18700	151
409	20250102	131000	337364070	18700	18700	18700	18700	0
410	20250102	130900	337364070	18700	18700	18700	18700	0
411	20250102	130800	337364070	18700	18690	18700	18680	179
412	20250102	130700	334019190	18690	18690	18690	18690	31
413	20250102	130600	333439800	18690	18690	18690	18690	8
414	20250102	130500	333290280	18690	18690	18690	18690	4
415	20250102	130400	333215520	18690	18690	18690	18690	48
416	20250102	130300	332318400	18700	18690	18700	18690	30
417	20250102	130200	331757450	18690	18700	18700	18690	44
418	20250102	130100	330935070	18700	18700	18700	18700	6
419	20250102	130000	330822870	18700	18680	18700	18680	102
420	20250102	125900	328917470	18680	18680	18680	18680	9
421	20250102	125800	328749350	18680	18670	18680	18670	5
422	20250102	125700	328655960	18680	18690	18690	18680	66
423	20250102	125600	327422730	18690	18680	18690	18680	53
424	20250102	125500	326432170	18680	18670	18690	18670	13
425	20250102	125400	326189320	18680	18680	18680	18680	5
426	20250102	125300	326095920	18690	18700	18700	18690	23
427	20250102	125200	325665930	18710	18710	18710	18710	6
428	20250102	125100	325553670	18680	18680	18680	18680	2
429	20250102	125000	325516310	18670	18670	18670	18670	52
430	20250102	124900	324545470	18660	18660	18660	18660	6
431	20250102	124800	324433510	18660	18670	18670	18660	8
432	20250102	124700	324284190	18660	18670	18670	18660	35
433	20250102	124600	323631020	18680	18680	18680	18670	50
434	20250102	124500	322697320	18680	18680	18680	18680	8
435	20250102	124400	322547880	18680	18680	18680	18680	7
436	20250102	124300	322417120	18680	18680	18680	18680	7
437	20250102	124200	322286360	18680	18680	18680	18680	4
438	20250102	124100	322211640	18680	18700	18700	18680	34
439	20250102	124000	321576340	18700	18690	18700	18690	66
440	20250102	123900	320342540	18690	18690	18690	18690	6
441	20250102	123800	320230400	18690	18680	18690	18680	8
442	20250102	123700	320080890	18680	18690	18690	18680	14
443	20250102	123600	319819330	18690	18710	18710	18690	17
444	20250102	123500	319501550	18700	18700	18700	18700	0
445	20250102	123400	319501550	18700	18730	18730	18700	43
446	20250102	123300	318697080	18700	18750	18750	18700	171
447	20250102	123200	315494150	18750	18750	18750	18750	6
448	20250102	123100	315381650	18740	18750	18750	18740	34
449	20250102	123000	314744180	18750	18750	18750	18750	56
450	20250102	122900	313694180	18750	18750	18750	18750	7
451	20250102	122800	313562930	18750	18750	18750	18750	8
452	20250102	122700	313412930	18750	18750	18750	18750	6
453	20250102	122600	313300430	18750	18750	18750	18750	0
454	20250102	122500	313300430	18750	18760	18760	18750	12
455	20250102	122400	313075370	18700	18700	18700	18700	0
456	20250102	122300	313075370	18700	18700	18700	18700	416
457	20250102	122200	305296170	18700	18700	18700	18700	7
458	20250102	122100	305165270	18700	18700	18700	18700	12
459	20250102	122000	304940870	18700	18700	18700	18700	7
460	20250102	121900	304809970	18700	18720	18720	18700	183
461	20250102	121800	301387670	18720	18790	18790	18720	514
462	20250102	121700	291755450	18800	18810	18810	18800	12
463	20250102	121600	291529810	18790	18820	18820	18790	298
464	20250102	121500	285925850	18830	18830	18830	18830	8
465	20250102	121400	285775210	18830	18830	18830	18830	6
466	20250102	121300	285662230	18830	18820	18830	18820	25
467	20250102	121200	285191660	18820	18810	18820	18810	25
468	20250102	121100	284721320	18810	18810	18810	18810	7
469	20250102	121000	284589650	18810	18810	18810	18810	8
470	20250102	120900	284439170	18810	18810	18810	18810	7
471	20250102	120800	284307500	18810	18810	18810	18810	7
472	20250102	120700	284175830	18810	18810	18810	18810	8
473	20250102	120600	284025350	18820	18800	18820	18800	29
474	20250102	120500	283479750	18800	18810	18810	18790	12
475	20250102	120400	283254180	18810	18810	18810	18810	7
476	20250102	120300	283122510	18810	18810	18810	18810	6
477	20250102	120200	283009650	18810	18820	18820	18810	10
478	20250102	120100	282821500	18820	18820	18820	18820	7
479	20250102	120000	282689760	18820	18820	18820	18820	5
480	20250102	115900	282595660	18810	18810	18810	18810	6
481	20250102	115800	282482800	18800	18800	18800	18800	16
482	20250102	115700	282182000	18800	18810	18810	18800	44
483	20250102	115600	281354760	18800	18820	18820	18800	19
484	20250102	115500	280997320	18820	18810	18820	18810	26
485	20250102	115400	280508010	18820	18810	18820	18810	21
486	20250102	115300	280112990	18800	18810	18810	18800	28
487	20250102	115200	279586550	18810	18820	18820	18810	14
488	20250102	115100	279323160	18820	18810	18820	18810	56
489	20250102	115000	278269650	18810	18810	18810	18810	6
490	20250102	114900	278156790	18800	18800	18800	18800	14
491	20250102	114800	277893590	18790	18740	18790	18740	724
492	20250102	114700	264303130	18740	18740	18740	18740	11
493	20250102	114600	264096990	18740	18730	18740	18730	12
494	20250102	114500	263872170	18730	18730	18730	18730	12
495	20250102	114400	263647410	18730	18730	18730	18730	10
496	20250102	114300	263460110	18740	18740	18740	18740	9
497	20250102	114200	263291450	18740	18740	18740	18740	4
498	20250102	114100	263216490	18740	18770	18770	18740	23
499	20250102	114000	262785120	18770	18760	18770	18760	8
500	20250102	113900	262634980	18770	18750	18770	18750	52
501	20250102	113800	261659600	18750	18730	18750	18730	8
502	20250102	113700	261509740	18720	18720	18720	18720	14
503	20250102	113600	261247660	18720	18720	18720	18720	6
504	20250102	113500	261135340	18720	18720	18720	18720	11
505	20250102	113400	260929420	18720	18710	18720	18700	222
506	20250102	113300	256775750	18700	18700	18700	18700	0
507	20250102	113200	256775750	18700	18710	18720	18700	116
508	20250102	113100	254605430	18710	18690	18710	18690	9
509	20250102	113000	254437170	18700	18700	18700	18700	209
510	20250102	112900	250528870	18700	18700	18700	18680	216
511	20250102	112800	246493770	18700	18700	18700	18700	6
512	20250102	112700	246381570	18680	18680	18680	18680	7
513	20250102	112600	246250810	18680	18680	18680	18680	202
514	20250102	112500	242477450	18630	18660	18680	18630	253
515	20250102	112400	237759620	18660	18650	18660	18650	4
516	20250102	112300	237685000	18640	18660	18660	18640	241
517	20250102	112200	233192690	18660	18660	18660	18650	18
518	20250102	112100	232856860	18660	18660	18660	18660	3
519	20250102	112000	232800880	18660	18650	18660	18650	55
520	20250102	111900	231775070	18650	18660	18660	18640	35
521	20250102	111800	231122320	18660	18670	18670	18660	15
522	20250102	111700	230842370	18680	18690	18690	18680	19
523	20250102	111600	230487430	18690	18680	18690	18680	4
524	20250102	111500	230412700	18690	18720	18720	18690	19
525	20250102	111400	230057300	18730	18720	18730	18720	7
526	20250102	111300	229926240	18730	18730	18730	18720	12
527	20250102	111200	229701500	18730	18730	18730	18730	7
528	20250102	111100	229570390	18730	18730	18730	18720	7
529	20250102	111000	229439290	18730	18730	18730	18720	24
530	20250102	110900	228989860	18730	18730	18730	18730	7
531	20250102	110800	228858750	18730	18690	18730	18690	264
532	20250102	110700	223924470	18690	18740	18740	18690	256
533	20250102	110600	219138840	18740	18750	18750	18740	6
534	20250102	110500	219026380	18750	18760	18760	18750	8
535	20250102	110400	218876350	18770	18780	18780	18740	62
536	20250102	110300	217713960	18770	18770	18770	18770	3
537	20250102	110200	217657650	18770	18750	18770	18750	315
538	20250102	110100	211751090	18750	18750	18750	18750	6
539	20250102	110000	211638590	18750	18790	18790	18750	39
540	20250102	105900	210906570	18790	18810	18810	18790	25
541	20250102	105800	210436640	18810	18810	18810	18810	4
542	20250102	105700	210361400	18810	18820	18820	18810	25
543	20250102	105600	209891020	18820	18820	18820	18820	6
544	20250102	105500	209778100	18830	18830	18830	18830	4
545	20250102	105400	209702780	18780	18830	18830	18780	113
546	20250102	105300	207578400	18840	18820	18850	18820	491
547	20250102	105200	198333000	18820	18770	18820	18750	724
548	20250102	105100	184730350	18760	18740	18760	18730	378
549	20250102	105000	177643690	18740	18740	18740	18740	9
550	20250102	104900	177475030	18730	18750	18750	18730	15
551	20250102	104800	177193900	18750	18750	18750	18750	8
552	20250102	104700	177043900	18750	18750	18750	18750	2
553	20250102	104600	177006400	18740	18760	18760	18720	59
554	20250102	104500	175900710	18760	18780	18780	18760	22
555	20250102	104400	175487880	18780	18780	18780	18770	9
556	20250102	104300	175318880	18770	18790	18790	18770	22
557	20250102	104200	174905810	18790	18790	18790	18790	9
558	20250102	104100	174736700	18790	18750	18790	18750	652
559	20250102	104000	162505120	18750	18740	18750	18740	28
560	20250102	103900	161980220	18750	18750	18750	18750	5
561	20250102	103800	161886470	18720	18720	18730	18720	50
562	20250102	103700	160950040	18690	18730	18730	18690	55
563	20250102	103600	159920970	18700	18700	18700	18700	14
564	20250102	103500	159659170	18710	18710	18710	18710	0
565	20250102	103400	159659170	18710	18750	18750	18710	310
566	20250102	103300	153847070	18750	18750	18760	18500	338
567	20250102	103200	147532460	18740	18700	18740	18700	72
568	20250102	103100	146185400	18700	18740	18740	18700	280
569	20250102	103000	140945710	18730	18750	18760	18730	31
570	20250102	102900	140364500	18760	18770	18780	18760	254
571	20250102	102800	135597040	18770	18770	18770	18770	0
572	20250102	102700	135597040	18770	18770	18770	18770	0
573	20250102	102600	135597040	18770	18730	18770	18730	431
574	20250102	102500	127515950	18700	18700	18700	18700	0
575	20250102	102400	127515950	18700	18700	18700	18700	1
576	20250102	102300	127497250	18710	18700	18740	18700	136
577	20250102	102200	124953660	18710	18750	18750	18710	133
578	20250102	102100	122464800	18750	18750	18750	18750	568
579	20250102	102000	111814800	18740	18710	18740	18690	333
580	20250102	101900	105582000	18710	18630	18720	18630	127
581	20250102	101800	103205860	18660	18690	18690	18660	87
582	20250102	101700	101581280	18680	18690	18690	18680	23
583	20250102	101600	101151610	18690	18710	18730	18690	298
584	20250102	101500	95578030	18730	18670	18740	18650	1251
585	20250102	101400	72171230	18660	18620	18660	18620	203
586	20250102	101300	68387600	18620	18610	18620	18610	60
587	20250102	101200	67270430	18600	18580	18600	18580	261
588	20250102	101100	62419870	18580	18600	18640	18580	612
589	20250102	101000	51027390	18600	18580	18600	18500	374
590	20250102	100900	44080560	18580	18450	18580	18450	362
591	20250102	100800	37377120	18450	18450	18450	18440	422
592	20250102	100700	29595300	18450	18370	18450	18370	48
593	20250102	100600	28710420	18450	18350	18450	18350	21
594	20250102	100500	28324320	18350	18320	18350	18320	22
595	20250102	100400	27920770	18320	18320	18320	18320	11
596	20250102	100300	27719250	18320	18280	18330	18280	326
597	20250102	100200	21753720	18300	18250	18300	18250	13
598	20250102	100100	21516070	18260	18320	18320	18260	1088
599	20250102	100000	1611380	18350	18300	18350	18300	88