KissMeData/089980/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	200200	1201162270	18690	18690	18690	18690	1010
3	20250110	200100	1201162270	18690	18690	18690	18690	0
4	20250110	200000	1201162270	18690	18690	18690	18690	0
5	20250110	195900	1201162270	18690	18690	18690	18690	0
6	20250110	195800	1201162270	18690	18690	18690	18690	0
7	20250110	195700	1201162270	18690	18690	18690	18690	0
8	20250110	195600	1201162270	18690	18690	18690	18690	0
9	20250110	195500	1201162270	18690	18690	18690	18690	0
10	20250110	195400	1201162270	18690	18690	18690	18690	0
11	20250110	195300	1201162270	18690	18690	18690	18690	0
12	20250110	195200	1201162270	18690	18690	18690	18690	0
13	20250110	195100	1201162270	18690	18690	18690	18690	0
14	20250110	195000	1201162270	18690	18690	18690	18690	0
15	20250110	194900	1201162270	18690	18690	18690	18690	0
16	20250110	194800	1201162270	18690	18690	18690	18690	0
17	20250110	194700	1201162270	18690	18690	18690	18690	0
18	20250110	194600	1201162270	18690	18690	18690	18690	0
19	20250110	194500	1201162270	18690	18690	18690	18690	0
20	20250110	194400	1201162270	18690	18690	18690	18690	0
21	20250110	194300	1201162270	18690	18690	18690	18690	0
22	20250110	194200	1201162270	18690	18690	18690	18690	0
23	20250110	194100	1201162270	18690	18690	18690	18690	0
24	20250110	194000	1201162270	18690	18690	18690	18690	0
25	20250110	193900	1201162270	18690	18690	18690	18690	0
26	20250110	193800	1201162270	18690	18690	18690	18690	0
27	20250110	193700	1201162270	18690	18690	18690	18690	0
28	20250110	193600	1201162270	18690	18690	18690	18690	0
29	20250110	193500	1201162270	18690	18690	18690	18690	0
30	20250110	193400	1201162270	18690	18690	18690	18690	0
31	20250110	193300	1201162270	18690	18690	18690	18690	0
32	20250110	193200	1201162270	18690	18690	18690	18690	1010
33	20250110	193100	1201162270	18690	18690	18690	18690	0
34	20250110	193000	1201162270	18690	18690	18690	18690	0
35	20250110	192900	1201162270	18690	18690	18690	18690	0
36	20250110	192800	1201162270	18690	18690	18690	18690	0
37	20250110	192700	1201162270	18690	18690	18690	18690	0
38	20250110	192600	1201162270	18690	18690	18690	18690	0
39	20250110	192500	1201162270	18690	18690	18690	18690	0
40	20250110	192400	1201162270	18690	18690	18690	18690	0
41	20250110	192300	1201162270	18690	18690	18690	18690	0
42	20250110	192200	1201162270	18690	18690	18690	18690	0
43	20250110	192100	1201162270	18690	18690	18690	18690	0
44	20250110	192000	1201162270	18690	18690	18690	18690	0
45	20250110	191900	1201162270	18690	18690	18690	18690	0
46	20250110	191800	1201162270	18690	18690	18690	18690	0
47	20250110	191700	1201162270	18690	18690	18690	18690	0
48	20250110	191600	1201162270	18690	18690	18690	18690	0
49	20250110	191500	1201162270	18690	18690	18690	18690	0
50	20250110	191400	1201162270	18690	18690	18690	18690	0
51	20250110	191300	1201162270	18690	18690	18690	18690	0
52	20250110	191200	1201162270	18690	18690	18690	18690	0
53	20250110	191100	1201162270	18690	18690	18690	18690	0
54	20250110	191000	1201162270	18690	18690	18690	18690	0
55	20250110	190900	1201162270	18690	18690	18690	18690	0
56	20250110	190800	1201162270	18690	18690	18690	18690	0
57	20250110	190700	1201162270	18690	18690	18690	18690	0
58	20250110	190600	1201162270	18690	18690	18690	18690	0
59	20250110	190500	1201162270	18690	18690	18690	18690	0
60	20250110	190400	1201162270	18690	18690	18690	18690	0
61	20250110	190300	1201162270	18690	18690	18690	18690	0
62	20250110	190200	1201162270	18690	18690	18690	18690	1010
63	20250110	190100	1201162270	18690	18690	18690	18690	0
64	20250110	190000	1201162270	18690	18690	18690	18690	0
65	20250110	185900	1201162270	18690	18690	18690	18690	0
66	20250110	185800	1201162270	18690	18690	18690	18690	0
67	20250110	185700	1201162270	18690	18690	18690	18690	0
68	20250110	185600	1201162270	18690	18690	18690	18690	0
69	20250110	185500	1201162270	18690	18690	18690	18690	0
70	20250110	185400	1201162270	18690	18690	18690	18690	0
71	20250110	185300	1201162270	18690	18690	18690	18690	0
72	20250110	185200	1201162270	18690	18690	18690	18690	0
73	20250110	185100	1201162270	18690	18690	18690	18690	0
74	20250110	185000	1201162270	18690	18690	18690	18690	0
75	20250110	184900	1201162270	18690	18690	18690	18690	0
76	20250110	184800	1201162270	18690	18690	18690	18690	0
77	20250110	184700	1201162270	18690	18690	18690	18690	0
78	20250110	184600	1201162270	18690	18690	18690	18690	0
79	20250110	184500	1201162270	18690	18690	18690	18690	0
80	20250110	184400	1201162270	18690	18690	18690	18690	0
81	20250110	184300	1201162270	18690	18690	18690	18690	0
82	20250110	184200	1201162270	18690	18690	18690	18690	0
83	20250110	184100	1201162270	18690	18690	18690	18690	0
84	20250110	184000	1201162270	18690	18690	18690	18690	0
85	20250110	183900	1201162270	18690	18690	18690	18690	0
86	20250110	183800	1201162270	18690	18690	18690	18690	0
87	20250110	183700	1201162270	18690	18690	18690	18690	0
88	20250110	183600	1201162270	18690	18690	18690	18690	0
89	20250110	183500	1201162270	18690	18690	18690	18690	0
90	20250110	183400	1201162270	18690	18690	18690	18690	0
91	20250110	183300	1201162270	18690	18690	18690	18690	0
92	20250110	183200	1201162270	18690	18690	18690	18690	1010
93	20250110	183100	1201162270	18690	18690	18690	18690	0
94	20250110	183000	1201162270	18690	18690	18690	18690	0
95	20250110	182900	1201162270	18690	18690	18690	18690	0
96	20250110	182800	1201162270	18690	18690	18690	18690	0
97	20250110	182700	1201162270	18690	18690	18690	18690	0
98	20250110	182600	1201162270	18690	18690	18690	18690	0
99	20250110	182500	1201162270	18690	18690	18690	18690	0
100	20250110	182400	1201162270	18690	18690	18690	18690	0
101	20250110	182300	1201162270	18690	18690	18690	18690	0
102	20250110	182200	1201162270	18690	18690	18690	18690	0
103	20250110	182100	1201162270	18690	18690	18690	18690	0
104	20250110	182000	1201162270	18690	18690	18690	18690	0
105	20250110	181900	1201162270	18690	18690	18690	18690	0
106	20250110	181800	1201162270	18690	18690	18690	18690	0
107	20250110	181700	1201162270	18690	18690	18690	18690	0
108	20250110	181600	1201162270	18690	18690	18690	18690	0
109	20250110	181500	1201162270	18690	18690	18690	18690	0
110	20250110	181400	1201162270	18690	18690	18690	18690	0
111	20250110	181300	1201162270	18690	18690	18690	18690	0
112	20250110	181200	1201162270	18690	18690	18690	18690	0
113	20250110	181100	1201162270	18690	18690	18690	18690	0
114	20250110	181000	1201162270	18690	18690	18690	18690	0
115	20250110	180900	1201162270	18690	18690	18690	18690	0
116	20250110	180800	1201162270	18690	18690	18690	18690	0
117	20250110	180700	1201162270	18690	18690	18690	18690	0
118	20250110	180600	1201162270	18690	18690	18690	18690	0
119	20250110	180500	1201162270	18690	18690	18690	18690	0
120	20250110	180400	1201162270	18690	18690	18690	18690	0
121	20250110	180300	1201162270	18690	18690	18690	18690	0
122	20250110	180200	1201162270	18690	18690	18690	18690	1010
123	20250110	180100	1201162270	18690	18690	18690	18690	0
124	20250110	180000	1201162270	18690	18690	18690	18690	0
125	20250110	175900	1201162270	18690	18690	18690	18690	0
126	20250110	175800	1201162270	18690	18690	18690	18690	0
127	20250110	175700	1201162270	18690	18690	18690	18690	0
128	20250110	175600	1201162270	18690	18690	18690	18690	0
129	20250110	175500	1201162270	18690	18690	18690	18690	0
130	20250110	175400	1201162270	18690	18690	18690	18690	0
131	20250110	175300	1201162270	18690	18690	18690	18690	0
132	20250110	175200	1201162270	18690	18690	18690	18690	0
133	20250110	175100	1201162270	18690	18690	18690	18690	0
134	20250110	175000	1201162270	18690	18690	18690	18690	0
135	20250110	174900	1201162270	18690	18690	18690	18690	0
136	20250110	174800	1201162270	18690	18690	18690	18690	0
137	20250110	174700	1201162270	18690	18690	18690	18690	0
138	20250110	174600	1201162270	18690	18690	18690	18690	0
139	20250110	174500	1201162270	18690	18690	18690	18690	0
140	20250110	174400	1201162270	18690	18690	18690	18690	0
141	20250110	174300	1201162270	18690	18690	18690	18690	0
142	20250110	174200	1201162270	18690	18690	18690	18690	0
143	20250110	174100	1201162270	18690	18690	18690	18690	0
144	20250110	174000	1201162270	18690	18690	18690	18690	0
145	20250110	173900	1201162270	18690	18690	18690	18690	0
146	20250110	173800	1201162270	18690	18690	18690	18690	0
147	20250110	173700	1201162270	18690	18690	18690	18690	0
148	20250110	173600	1201162270	18690	18690	18690	18690	0
149	20250110	173500	1201162270	18690	18690	18690	18690	0
150	20250110	173400	1201162270	18690	18690	18690	18690	0
151	20250110	173300	1201162270	18690	18690	18690	18690	0
152	20250110	173200	1201162270	18690	18690	18690	18690	1010
153	20250110	173100	1201162270	18690	18690	18690	18690	0
154	20250110	173000	1201162270	18690	18690	18690	18690	0
155	20250110	172900	1201162270	18690	18690	18690	18690	0
156	20250110	172800	1201162270	18690	18690	18690	18690	0
157	20250110	172700	1201162270	18690	18690	18690	18690	0
158	20250110	172600	1201162270	18690	18690	18690	18690	0
159	20250110	172500	1201162270	18690	18690	18690	18690	0
160	20250110	172400	1201162270	18690	18690	18690	18690	0
161	20250110	172300	1201162270	18690	18690	18690	18690	0
162	20250110	172200	1201162270	18690	18690	18690	18690	0
163	20250110	172100	1201162270	18690	18690	18690	18690	0
164	20250110	172000	1201162270	18690	18690	18690	18690	0
165	20250110	171900	1201162270	18690	18690	18690	18690	0
166	20250110	171800	1201162270	18690	18690	18690	18690	0
167	20250110	171700	1201162270	18690	18690	18690	18690	0
168	20250110	171600	1201162270	18690	18690	18690	18690	0
169	20250110	171500	1201162270	18690	18690	18690	18690	0
170	20250110	171400	1201162270	18690	18690	18690	18690	0
171	20250110	171300	1201162270	18690	18690	18690	18690	0
172	20250110	171200	1201162270	18690	18690	18690	18690	0
173	20250110	171100	1201162270	18690	18690	18690	18690	0
174	20250110	171000	1201162270	18690	18690	18690	18690	0
175	20250110	170900	1201162270	18690	18690	18690	18690	0
176	20250110	170800	1201162270	18690	18690	18690	18690	0
177	20250110	170700	1201162270	18690	18690	18690	18690	0
178	20250110	170600	1201162270	18690	18690	18690	18690	0
179	20250110	170500	1201162270	18690	18690	18690	18690	0
180	20250110	170400	1201162270	18690	18690	18690	18690	0
181	20250110	170300	1201162270	18690	18690	18690	18690	0
182	20250110	170200	1201162270	18690	18690	18690	18690	1010
183	20250110	170100	1201162270	18690	18690	18690	18690	0
184	20250110	170000	1201162270	18690	18690	18690	18690	0
185	20250110	165900	1201162270	18690	18690	18690	18690	0
186	20250110	165800	1201162270	18690	18690	18690	18690	0
187	20250110	165700	1201162270	18690	18690	18690	18690	0
188	20250110	165600	1201162270	18690	18690	18690	18690	0
189	20250110	165500	1201162270	18690	18690	18690	18690	0
190	20250110	165400	1201162270	18690	18690	18690	18690	0
191	20250110	165300	1201162270	18690	18690	18690	18690	0
192	20250110	165200	1201162270	18690	18690	18690	18690	0
193	20250110	165100	1201162270	18690	18690	18690	18690	0
194	20250110	165000	1201162270	18690	18690	18690	18690	0
195	20250110	164900	1201162270	18690	18690	18690	18690	0
196	20250110	164800	1201162270	18690	18690	18690	18690	0
197	20250110	164700	1201162270	18690	18690	18690	18690	0
198	20250110	164600	1201162270	18690	18690	18690	18690	0
199	20250110	164500	1201162270	18690	18690	18690	18690	0
200	20250110	164400	1201162270	18690	18690	18690	18690	0
201	20250110	164300	1201162270	18690	18690	18690	18690	0
202	20250110	164200	1201162270	18690	18690	18690	18690	0
203	20250110	164100	1201162270	18690	18690	18690	18690	0
204	20250110	164000	1201162270	18690	18690	18690	18690	0
205	20250110	163900	1201162270	18690	18690	18690	18690	0
206	20250110	163800	1201162270	18690	18690	18690	18690	0
207	20250110	163700	1201162270	18690	18690	18690	18690	0
208	20250110	163600	1201162270	18690	18690	18690	18690	0
209	20250110	163500	1201162270	18690	18690	18690	18690	0
210	20250110	163400	1201162270	18690	18690	18690	18690	0
211	20250110	163300	1201162270	18690	18690	18690	18690	0
212	20250110	163200	1201162270	18690	18690	18690	18690	1010
213	20250110	163100	1201162270	18690	18690	18690	18690	0
214	20250110	163000	1201162270	18690	18690	18690	18690	0
215	20250110	162900	1201162270	18690	18690	18690	18690	0
216	20250110	162800	1201162270	18690	18690	18690	18690	0
217	20250110	162700	1201162270	18690	18690	18690	18690	0
218	20250110	162600	1201162270	18690	18690	18690	18690	0
219	20250110	162500	1201162270	18690	18690	18690	18690	0
220	20250110	162400	1201162270	18690	18690	18690	18690	0
221	20250110	162300	1201162270	18690	18690	18690	18690	0
222	20250110	162200	1201162270	18690	18690	18690	18690	0
223	20250110	162100	1201162270	18690	18690	18690	18690	0
224	20250110	162000	1201162270	18690	18690	18690	18690	0
225	20250110	161900	1201162270	18690	18690	18690	18690	0
226	20250110	161800	1201162270	18690	18690	18690	18690	0
227	20250110	161700	1201162270	18690	18690	18690	18690	0
228	20250110	161600	1201162270	18690	18690	18690	18690	0
229	20250110	161500	1201162270	18690	18690	18690	18690	0
230	20250110	161400	1201162270	18690	18690	18690	18690	0
231	20250110	161300	1201162270	18690	18690	18690	18690	0
232	20250110	161200	1201162270	18690	18690	18690	18690	0
233	20250110	161100	1201162270	18690	18690	18690	18690	0
234	20250110	161000	1201162270	18690	18690	18690	18690	0
235	20250110	160900	1201162270	18690	18690	18690	18690	0
236	20250110	160800	1201162270	18690	18690	18690	18690	0
237	20250110	160700	1201162270	18690	18690	18690	18690	0
238	20250110	160600	1201162270	18690	18690	18690	18690	0
239	20250110	160500	1201162270	18690	18690	18690	18690	0
240	20250110	160400	1201162270	18690	18690	18690	18690	0
241	20250110	160300	1201162270	18690	18690	18690	18690	0
242	20250110	160200	1201162270	18690	18690	18690	18690	1010
243	20250110	160100	1201162270	18690	18690	18690	18690	0
244	20250110	160000	1201162270	18690	18690	18690	18690	0
245	20250110	155900	1201162270	18690	18690	18690	18690	0
246	20250110	155800	1201162270	18690	18690	18690	18690	0
247	20250110	155700	1201162270	18690	18690	18690	18690	0
248	20250110	155600	1201162270	18690	18690	18690	18690	0
249	20250110	155500	1201162270	18690	18690	18690	18690	0
250	20250110	155400	1201162270	18690	18690	18690	18690	0
251	20250110	155300	1201162270	18690	18690	18690	18690	0
252	20250110	155200	1201162270	18690	18690	18690	18690	0
253	20250110	155100	1201162270	18690	18690	18690	18690	0
254	20250110	155000	1201162270	18690	18690	18690	18690	0
255	20250110	154900	1201162270	18690	18690	18690	18690	0
256	20250110	154800	1201162270	18690	18690	18690	18690	0
257	20250110	154700	1201162270	18690	18690	18690	18690	0
258	20250110	154600	1201162270	18690	18690	18690	18690	0
259	20250110	154500	1201162270	18690	18690	18690	18690	0
260	20250110	154400	1201162270	18690	18690	18690	18690	0
261	20250110	154300	1201162270	18690	18690	18690	18690	0
262	20250110	154200	1201162270	18690	18690	18690	18690	0
263	20250110	154100	1201162270	18690	18690	18690	18690	0
264	20250110	154000	1201162270	18690	18690	18690	18690	0
265	20250110	153900	1201162270	18690	18690	18690	18690	0
266	20250110	153800	1201162270	18690	18690	18690	18690	0
267	20250110	153700	1201162270	18690	18690	18690	18690	0
268	20250110	153600	1201162270	18690	18690	18690	18690	0
269	20250110	153500	1201162270	18690	18690	18690	18690	0
270	20250110	153400	1201162270	18690	18690	18690	18690	0
271	20250110	153300	1201162270	18690	18690	18690	18690	0
272	20250110	153200	1201162270	18690	18690	18690	18690	1010
273	20250110	153100	1201162270	18690	18690	18690	18690	0
274	20250110	153000	1201162270	18690	18690	18690	18690	1010
275	20250110	152900	1182285370	18710	18710	18710	18710	0
276	20250110	152800	1182285370	18710	18710	18710	18710	0
277	20250110	152700	1182285370	18710	18710	18710	18710	0
278	20250110	152600	1182285370	18710	18710	18710	18710	0
279	20250110	152500	1182285370	18710	18710	18710	18710	0
280	20250110	152400	1182285370	18710	18710	18710	18710	0
281	20250110	152300	1182285370	18710	18710	18710	18710	0
282	20250110	152200	1182285370	18710	18710	18710	18710	0
283	20250110	152100	1182285370	18710	18710	18710	18710	0
284	20250110	152000	1182285370	18710	18710	18710	18710	0
285	20250110	151900	1182285370	18710	18700	18710	18670	176
286	20250110	151800	1178997870	18670	18690	18690	18640	750
287	20250110	151700	1164997590	18660	18670	18670	18660	164
288	20250110	151600	1161936430	18680	18690	18710	18680	583
289	20250110	151500	1151044900	18690	18760	18760	18690	465
290	20250110	151400	1142351710	18690	18690	18690	18690	0
291	20250110	151300	1142351710	18690	18780	18780	18690	62
292	20250110	151200	1141189330	18790	18700	18790	18700	100
293	20250110	151100	1139315320	18690	18690	18690	18690	301
294	20250110	151000	1133689630	18700	18700	18700	18700	0
295	20250110	150900	1133689630	18700	18670	18700	18670	518
296	20250110	150800	1124013220	18670	18670	18670	18670	3
297	20250110	150700	1123957210	18680	18670	18680	18670	100
298	20250110	150600	1122089430	18640	18670	18680	18640	386
299	20250110	150500	1114889690	18660	18670	18670	18660	72
300	20250110	150400	1113545950	18680	18670	18680	18670	110
301	20250110	150300	1111491950	18670	18670	18670	18670	0
302	20250110	150200	1111491950	18670	18670	18670	18670	25
303	20250110	150100	1111025200	18650	18670	18670	18650	184
304	20250110	150000	1107592910	18670	18670	18670	18670	55
305	20250110	145900	1106566060	18670	18670	18670	18670	29
306	20250110	145800	1106024630	18680	18680	18680	18680	0
307	20250110	145700	1106024630	18680	18680	18680	18680	72
308	20250110	145600	1104679670	18680	18680	18680	18670	593
309	20250110	145500	1093606410	18680	18680	18680	18680	0
310	20250110	145400	1093606410	18680	18670	18680	18670	36
311	20250110	145300	1092934260	18670	18670	18670	18670	0
312	20250110	145200	1092934260	18670	18670	18670	18670	222
313	20250110	145100	1088789520	18650	18650	18650	18650	1
314	20250110	145000	1088770870	18650	18660	18660	18650	255
315	20250110	144900	1084013570	18670	18670	18670	18670	0
316	20250110	144800	1084013570	18670	18670	18670	18670	5
317	20250110	144700	1083920220	18680	18680	18680	18680	0
318	20250110	144600	1083920220	18680	18690	18690	18680	9
319	20250110	144500	1083752090	18690	18690	18690	18690	37
320	20250110	144400	1083060560	18680	18680	18680	18680	0
321	20250110	144300	1083060560	18680	18680	18680	18680	10
322	20250110	144200	1082873760	18680	18680	18680	18680	10
323	20250110	144100	1082686960	18680	18700	18700	18680	20
324	20250110	144000	1082313110	18710	18740	18740	18710	67
325	20250110	143900	1081057890	18740	18780	18780	18740	504
326	20250110	143800	1071607890	18800	18800	18800	18800	10
327	20250110	143700	1071419890	18780	18780	18780	18780	0
328	20250110	143600	1071419890	18780	18800	18800	18780	81
329	20250110	143500	1069898210	18790	18800	18800	18790	76
330	20250110	143400	1068469980	18800	18810	18810	18800	31
331	20250110	143300	1067886920	18800	18800	18800	18800	2
332	20250110	143200	1067849320	18800	18800	18800	18800	42
333	20250110	143100	1067059720	18800	18730	18800	18730	1302
334	20250110	143000	1042666180	18730	18730	18730	18730	314
335	20250110	142900	1036784960	18730	18720	18730	18720	314
336	20250110	142800	1030906510	18720	18720	18720	18720	100
337	20250110	142700	1029034510	18720	18720	18720	18720	25
338	20250110	142600	1028566510	18710	18710	18710	18710	0
339	20250110	142500	1028566510	18710	18710	18710	18710	20
340	20250110	142400	1028192310	18720	18720	18720	18720	25
341	20250110	142300	1027724310	18720	18720	18720	18720	66
342	20250110	142200	1026488790	18720	18700	18720	18700	623
343	20250110	142100	1014835090	18680	18680	18680	18680	518
344	20250110	142000	1005158850	18680	18680	18680	18680	3
345	20250110	141900	1005102810	18670	18670	18670	18670	75
346	20250110	141800	1003702560	18650	18650	18650	18650	0
347	20250110	141700	1003702560	18650	18670	18670	18650	74
348	20250110	141600	1002321960	18660	18660	18660	18660	0
349	20250110	141500	1002321960	18660	18660	18660	18660	28
350	20250110	141400	1001799480	18670	18670	18670	18670	0
351	20250110	141300	1001799480	18670	18670	18670	18670	0
352	20250110	141200	1001799480	18670	18670	18670	18670	0
353	20250110	141100	1001799480	18670	18670	18670	18670	25
354	20250110	141000	1001332730	18660	18660	18660	18660	0
355	20250110	140900	1001332730	18660	18660	18660	18660	0
356	20250110	140800	1001332730	18660	18660	18660	18660	0
357	20250110	140700	1001332730	18660	18660	18660	18660	25
358	20250110	140600	1000866230	18670	18660	18670	18660	100
359	20250110	140500	998999470	18660	18660	18660	18660	0
360	20250110	140400	998999470	18660	18660	18660	18660	35
361	20250110	140300	998346370	18670	18670	18670	18670	1
362	20250110	140200	998327700	18670	18670	18670	18670	0
363	20250110	140100	998327700	18670	18670	18670	18670	0
364	20250110	140000	998327700	18670	18670	18670	18670	25
365	20250110	135900	997860950	18670	18670	18670	18670	0
366	20250110	135800	997860950	18670	18670	18670	18670	0
367	20250110	135700	997860950	18670	18650	18670	18650	80
368	20250110	135600	996368890	18640	18640	18640	18640	20
369	20250110	135500	995996090	18650	18630	18650	18630	243
370	20250110	135400	991468390	18630	18630	18630	18630	25
371	20250110	135300	991002640	18630	18630	18630	18630	2
372	20250110	135200	990965380	18630	18630	18630	18630	0
373	20250110	135100	990965380	18630	18630	18630	18630	0
374	20250110	135000	990965380	18630	18630	18630	18630	25
375	20250110	134900	990499630	18600	18630	18630	18600	207
376	20250110	134800	986647880	18630	18630	18630	18630	2
377	20250110	134700	986610620	18630	18630	18630	18630	30
378	20250110	134600	986051720	18620	18630	18630	18620	37
379	20250110	134500	985362500	18640	18640	18640	18640	3
380	20250110	134400	985306580	18650	18650	18650	18650	28
381	20250110	134300	984784380	18670	18670	18670	18670	0
382	20250110	134200	984784380	18670	18670	18670	18670	0
383	20250110	134100	984784380	18670	18670	18670	18670	0
384	20250110	134000	984784380	18670	18670	18670	18670	1
385	20250110	133900	984765710	18670	18670	18670	18670	1
386	20250110	133800	984747040	18640	18620	18640	18620	159
387	20250110	133700	981785860	18620	18620	18620	18620	3
388	20250110	133600	981730000	18620	18620	18620	18620	0
389	20250110	133500	981730000	18620	18620	18620	18620	0
390	20250110	133400	981730000	18620	18620	18620	18620	11
391	20250110	133300	981525180	18620	18620	18620	18620	2
392	20250110	133200	981487940	18620	18620	18620	18620	9
393	20250110	133100	981320360	18620	18600	18620	18600	27
394	20250110	133000	980817660	18610	18610	18610	18610	26
395	20250110	132900	980333800	18620	18610	18620	18610	325
396	20250110	132800	974285300	18610	18610	18610	18610	200
397	20250110	132700	970563300	18610	18610	18610	18610	0
398	20250110	132600	970563300	18610	18610	18610	18610	26
399	20250110	132500	970079440	18600	18600	18600	18600	9
400	20250110	132400	969912040	18600	18600	18600	18600	0
401	20250110	132300	969912040	18600	18620	18620	18600	398
402	20250110	132200	962506310	18630	18630	18630	18630	103
403	20250110	132100	960587420	18640	18640	18640	18640	0
404	20250110	132000	960587420	18640	18630	18640	18630	47
405	20250110	131900	959711560	18640	18640	18640	18640	0
406	20250110	131800	959711560	18640	18640	18640	18640	0
407	20250110	131700	959711560	18640	18640	18640	18640	1
408	20250110	131600	959692920	18630	18630	18630	18630	6
409	20250110	131500	959581140	18650	18620	18650	18620	5
410	20250110	131400	959487950	18650	18650	18650	18650	0
411	20250110	131300	959487950	18650	18650	18650	18610	825
412	20250110	131200	944131770	18660	18650	18660	18640	39
413	20250110	131100	943404230	18670	18670	18670	18670	0
414	20250110	131000	943404230	18670	18670	18670	18670	0
415	20250110	130900	943404230	18670	18670	18670	18670	0
416	20250110	130800	943404230	18670	18670	18670	18670	65
417	20250110	130700	942190680	18640	18640	18640	18640	0
418	20250110	130600	942190680	18640	18640	18640	18640	0
419	20250110	130500	942190680	18640	18640	18640	18640	2
420	20250110	130400	942153400	18680	18680	18680	18680	0
421	20250110	130300	942153400	18680	18680	18680	18680	1
422	20250110	130200	942134720	18680	18680	18680	18680	3
423	20250110	130100	942078680	18630	18630	18630	18630	0
424	20250110	130000	942078680	18630	18630	18630	18630	0
425	20250110	125900	942078680	18630	18630	18630	18630	0
426	20250110	125800	942078680	18630	18630	18630	18630	0
427	20250110	125700	942078680	18630	18630	18630	18630	0
428	20250110	125600	942078680	18630	18660	18660	18630	374
429	20250110	125500	935107430	18680	18680	18680	18680	0
430	20250110	125400	935107430	18680	18680	18680	18680	0
431	20250110	125300	935107430	18680	18680	18680	18680	0
432	20250110	125200	935107430	18680	18680	18680	18680	0
433	20250110	125100	935107430	18680	18680	18680	18680	0
434	20250110	125000	935107430	18680	18680	18680	18680	0
435	20250110	124900	935107430	18680	18660	18680	18660	29
436	20250110	124800	934566230	18650	18640	18650	18640	373
437	20250110	124700	927612250	18640	18640	18640	18640	25
438	20250110	124600	927146250	18640	18640	18640	18640	3
439	20250110	124500	927090330	18630	18630	18630	18630	0
440	20250110	124400	927090330	18630	18630	18630	18630	0
441	20250110	124300	927090330	18630	18630	18630	18630	20
442	20250110	124200	926717730	18630	18630	18630	18630	0
443	20250110	124100	926717730	18630	18620	18630	18620	98
444	20250110	124000	924892520	18630	18630	18630	18630	0
445	20250110	123900	924892520	18630	18630	18630	18630	3
446	20250110	123800	924836630	18620	18620	18620	18620	61
447	20250110	123700	923700810	18610	18610	18610	18610	0
448	20250110	123600	923700810	18610	18610	18610	18610	26
449	20250110	123500	923216950	18620	18620	18620	18620	0
450	20250110	123400	923216950	18620	18620	18620	18620	0
451	20250110	123300	923216950	18620	18620	18620	18620	31
452	20250110	123200	922639730	18630	18620	18630	18620	83
453	20250110	123100	921094240	18620	18620	18620	18620	12
454	20250110	123000	920870800	18620	18620	18620	18620	15
455	20250110	122900	920591500	18620	18620	18620	18620	25
456	20250110	122800	920126000	18620	18620	18620	18620	0
457	20250110	122700	920126000	18620	18610	18620	18610	103
458	20250110	122600	918209140	18610	18610	18610	18610	9
459	20250110	122500	918041650	18610	18600	18610	18600	317
460	20250110	122400	912145290	18600	18600	18600	18600	1
461	20250110	122300	912126690	18600	18600	18600	18600	51
462	20250110	122200	911178090	18600	18600	18600	18600	0
463	20250110	122100	911178090	18600	18600	18600	18600	16
464	20250110	122000	910880490	18600	18600	18600	18580	34
465	20250110	121900	910248620	18590	18590	18590	18590	37
466	20250110	121800	909560790	18590	18590	18590	18590	1
467	20250110	121700	909542200	18550	18550	18550	18550	0
468	20250110	121600	909542200	18550	18590	18590	18550	121
469	20250110	121500	907297610	18600	18600	18600	18600	0
470	20250110	121400	907297610	18600	18600	18600	18600	5
471	20250110	121300	907204610	18640	18640	18640	18640	0
472	20250110	121200	907204610	18640	18640	18640	18640	0
473	20250110	121100	907204610	18640	18640	18640	18640	0
474	20250110	121000	907204610	18640	18640	18640	18640	0
475	20250110	120900	907204610	18640	18450	18640	18450	4310
476	20250110	120800	827682450	18450	18450	18450	18450	0
477	20250110	120700	827682450	18450	18450	18450	18440	182
478	20250110	120600	824325090	18450	18460	18460	18440	1074
479	20250110	120500	804513680	18480	18490	18500	18470	542
480	20250110	120400	794498150	18500	18500	18500	18500	85
481	20250110	120300	792925650	18490	18490	18490	18490	0
482	20250110	120200	792925650	18490	18500	18500	18480	112
483	20250110	120100	790855110	18500	18500	18500	18500	0
484	20250110	120000	790855110	18500	18490	18500	18490	12
485	20250110	115900	790633120	18490	18490	18490	18490	1
486	20250110	115800	790614630	18490	18450	18490	18440	539
487	20250110	115700	780674770	18460	18480	18500	18440	2104
488	20250110	115600	741834150	18490	18500	18500	18490	8495
489	20250110	115500	584679750	18490	18610	18610	18480	4027
490	20250110	115400	510030590	18610	18600	18610	18600	1072
491	20250110	115300	490090500	18600	18600	18600	18600	348
492	20250110	115200	483617700	18600	18680	18680	18590	3818
493	20250110	115100	412562130	18690	18710	18710	18690	49
494	20250110	115000	411645910	18720	18720	18720	18720	3
495	20250110	114900	411589750	18710	18710	18710	18710	0
496	20250110	114800	411589750	18710	18710	18710	18710	39
497	20250110	114700	410860060	18720	18720	18720	18720	10
498	20250110	114600	410672860	18720	18720	18720	18720	0
499	20250110	114500	410672860	18720	18720	18720	18720	0
500	20250110	114400	410672860	18720	18720	18720	18720	0
501	20250110	114300	410672860	18720	18720	18720	18720	0
502	20250110	114200	410672860	18720	18720	18720	18720	0
503	20250110	114100	410672860	18720	18720	18720	18720	0
504	20250110	114000	410672860	18720	18720	18720	18720	0
505	20250110	113900	410672860	18720	18720	18720	18720	0
506	20250110	113800	410672860	18720	18720	18720	18720	3
507	20250110	113700	410616700	18720	18720	18720	18720	5
508	20250110	113600	410523100	18720	18720	18720	18720	0
509	20250110	113500	410523100	18720	18720	18720	18720	1
510	20250110	113400	410504380	18730	18730	18730	18730	0
511	20250110	113300	410504380	18730	18730	18730	18730	3
512	20250110	113200	410448190	18730	18730	18730	18730	0
513	20250110	113100	410448190	18730	18730	18730	18730	0
514	20250110	113000	410448190	18730	18690	18730	18690	13
515	20250110	112900	410205100	18690	18690	18690	18690	0
516	20250110	112800	410205100	18690	18690	18690	18690	0
517	20250110	112700	410205100	18690	18690	18690	18690	3
518	20250110	112600	410149030	18690	18690	18690	18690	39
519	20250110	112500	409420120	18690	18690	18690	18690	1
520	20250110	112400	409401430	18690	18690	18690	18690	0
521	20250110	112300	409401430	18690	18700	18700	18690	6
522	20250110	112200	409289260	18700	18700	18700	18700	11
523	20250110	112100	409083560	18700	18700	18700	18700	0
524	20250110	112000	409083560	18700	18700	18700	18700	3
525	20250110	111900	409027460	18690	18650	18690	18650	34
526	20250110	111800	408393240	18640	18640	18640	18640	25
527	20250110	111700	407927240	18650	18640	18650	18640	15
528	20250110	111600	407647590	18640	18640	18640	18640	0
529	20250110	111500	407647590	18640	18640	18640	18640	2
530	20250110	111400	407610310	18640	18650	18660	18640	143
531	20250110	111300	404943360	18640	18650	18650	18640	26
532	20250110	111200	404458610	18650	18650	18650	18650	1
533	20250110	111100	404439960	18650	18650	18650	18650	10
534	20250110	111000	404253460	18650	18650	18650	18650	0
535	20250110	110900	404253460	18650	18650	18650	18650	0
536	20250110	110800	404253460	18650	18650	18650	18650	0
537	20250110	110700	404253460	18650	18650	18650	18650	14
538	20250110	110600	403992360	18700	18700	18700	18700	0
539	20250110	110500	403992360	18700	18700	18700	18700	0
540	20250110	110400	403992360	18700	18700	18700	18700	0
541	20250110	110300	403992360	18700	18700	18700	18700	0
542	20250110	110200	403992360	18700	18700	18700	18700	0
543	20250110	110100	403992360	18700	18700	18700	18700	1
544	20250110	110000	403973660	18700	18700	18700	18700	3
545	20250110	105900	403917560	18660	18660	18700	18660	223
546	20250110	105800	399756260	18660	18660	18660	18660	0
547	20250110	105700	399756260	18660	18660	18660	18660	6
548	20250110	105600	399644300	18720	18720	18720	18720	0
549	20250110	105500	399644300	18720	18720	18720	18720	0
550	20250110	105400	399644300	18720	18720	18720	18720	0
551	20250110	105300	399644300	18720	18720	18720	18720	0
552	20250110	105200	399644300	18720	18670	18720	18670	169
553	20250110	105100	396488800	18670	18670	18670	18670	1
554	20250110	105000	396470130	18670	18670	18670	18670	5
555	20250110	104900	396376780	18650	18650	18650	18650	0
556	20250110	104800	396376780	18650	18650	18650	18650	1
557	20250110	104700	396358130	18680	18680	18680	18680	0
558	20250110	104600	396358130	18680	18680	18680	18680	10
559	20250110	104500	396171330	18690	18610	18690	18610	43
560	20250110	104400	395370860	18690	18690	18690	18690	0
561	20250110	104300	395370860	18690	18690	18690	18690	17
562	20250110	104200	395053130	18620	18620	18620	18620	158
563	20250110	104100	392111170	18620	18660	18660	18620	12
564	20250110	104000	391887470	18710	18710	18710	18710	0
565	20250110	103900	391887470	18710	18710	18710	18710	92
566	20250110	103800	390166150	18710	18710	18710	18710	24
567	20250110	103700	389717110	18620	18620	18620	18620	0
568	20250110	103600	389717110	18620	18670	18670	18620	200
569	20250110	103500	385990270	18700	18700	18700	18700	0
570	20250110	103400	385990270	18700	18750	18750	18700	2
571	20250110	103300	385952820	18770	18770	18770	18770	0
572	20250110	103200	385952820	18770	18770	18770	18770	0
573	20250110	103100	385952820	18770	18770	18770	18770	0
574	20250110	103000	385952820	18770	18770	18770	18770	0
575	20250110	102900	385952820	18770	18770	18770	18770	0
576	20250110	102800	385952820	18770	18770	18770	18770	1
577	20250110	102700	385934050	18780	18780	18780	18780	3
578	20250110	102600	385877710	18660	18660	18660	18660	0
579	20250110	102500	385877710	18660	18660	18660	18660	19
580	20250110	102400	385523170	18650	18600	18650	18600	594
581	20250110	102300	374472320	18600	18600	18600	18600	5
582	20250110	102200	374379320	18610	18610	18610	18610	50
583	20250110	102100	373448820	18630	18670	18670	18630	14
584	20250110	102000	373187560	18680	18640	18680	18600	5202
585	20250110	101900	276413600	18600	18650	18650	18590	5003
586	20250110	101800	183347470	18650	18740	18740	18650	2055
587	20250110	101700	144990950	18740	18750	18760	18740	19
588	20250110	101600	144634770	18750	18750	18750	18750	100
589	20250110	101500	142759770	18760	18760	18760	18760	10
590	20250110	101400	142572170	18750	18750	18750	18750	1
591	20250110	101300	142553420	18750	18750	18750	18750	0
592	20250110	101200	142553420	18750	18760	18760	18750	254
593	20250110	101100	137789780	18800	18800	18800	18800	0
594	20250110	101000	137789780	18800	18800	18800	18770	242
595	20250110	100900	133247080	18820	18820	18820	18820	29
596	20250110	100800	132701300	18830	18830	18830	18830	25
597	20250110	100700	132230550	18830	18820	18890	18820	61
598	20250110	100600	131081200	18790	18800	18800	18790	220
599	20250110	100500	126947210	18830	18830	18830	18830	81
600	20250110	100400	125421980	18830	18830	18830	18830	11
601	20250110	100300	125214850	18810	18810	18810	18810	4
602	20250110	100200	125139610	18820	18830	18830	18820	10
603	20250110	100100	124951360	18810	18810	18810	18810	0
604	20250110	100000	124951360	18810	18790	18810	18790	221
605	20250110	095900	120796560	18790	18780	18790	18770	68
606	20250110	095800	119520050	18800	18800	18800	18790	20
607	20250110	095700	119144160	18770	18770	18770	18770	180
608	20250110	095600	115765560	18810	18780	18810	18750	259
609	20250110	095500	110902700	18820	18820	18820	18820	1
610	20250110	095400	110883880	18840	18840	18840	18840	0
611	20250110	095300	110883880	18840	18850	18850	18800	321
612	20250110	095200	104847650	18750	18800	18800	18750	79
613	20250110	095100	103365300	18880	18880	18880	18880	0
614	20250110	095000	103365300	18880	18880	18880	18880	5
615	20250110	094900	103270900	18890	18890	18890	18890	0
616	20250110	094800	103270900	18890	18780	18890	18780	25
617	20250110	094700	102801070	18770	18760	18770	18730	411
618	20250110	094600	95089010	18740	18740	18760	18720	218
619	20250110	094500	91007570	18740	18760	18770	18740	21
620	20250110	094400	90613820	18760	18670	18770	18670	166
621	20250110	094300	87513020	18690	18690	18690	18690	10
622	20250110	094200	87326120	18690	18690	18690	18690	0
623	20250110	094100	87326120	18690	18690	18690	18690	0
624	20250110	094000	87326120	18690	18670	18690	18650	373
625	20250110	093900	80361320	18680	18690	18690	18680	164
626	20250110	093800	77296820	18690	18710	18710	18690	145
627	20250110	093700	74585310	18710	18730	18730	18710	146
628	20250110	093600	71852330	18760	18760	18760	18760	391
629	20250110	093500	64517170	18760	18760	18760	18760	0
630	20250110	093400	64517170	18760	18740	18760	18730	218
631	20250110	093300	60431490	18740	18800	18800	18740	635
632	20250110	093200	48512730	18800	18800	18800	18800	150
633	20250110	093100	45692730	18800	18930	18930	18800	101
634	20250110	093000	43793800	18800	18810	18810	18800	101
635	20250110	092900	41894740	18800	18800	18800	18800	0
636	20250110	092800	41894740	18800	18800	18800	18800	0
637	20250110	092700	41894740	18800	18800	18800	18800	298
638	20250110	092600	36292340	18760	18760	18760	18760	0
639	20250110	092500	36292340	18760	18760	18760	18760	0
640	20250110	092400	36292340	18760	18760	18760	18760	0
641	20250110	092300	36292340	18760	18760	18760	18760	0
642	20250110	092200	36292340	18760	18760	18760	18760	0
643	20250110	092100	36292340	18760	18930	18930	18760	548
644	20250110	092000	25984120	18950	18950	18950	18950	0
645	20250110	091900	25984120	18950	18950	18950	18950	15
646	20250110	091800	25699870	18950	18950	18960	18950	46
647	20250110	091700	24828060	18950	18950	18950	18950	38
648	20250110	091600	24107960	18960	18960	18960	18960	4
649	20250110	091500	24032120	18950	18910	18950	18910	50
650	20250110	091400	23086130	18810	18810	18810	18810	20
651	20250110	091300	22709930	18810	18870	18870	18800	103
652	20250110	091200	20771070	18910	18910	18910	18910	32
653	20250110	091100	20165950	18910	18910	18910	18910	4
654	20250110	091000	20090310	18900	18940	18940	18900	146
655	20250110	090900	17327830	18960	18960	18960	18950	107
656	20250110	090800	15300110	18970	18970	18970	18970	22
657	20250110	090700	14882770	18970	18970	18970	18970	0
658	20250110	090600	14882770	18970	19020	19020	18970	106
659	20250110	090500	12870310	19020	19050	19050	19020	149
660	20250110	090400	10032600	19040	19040	19040	19040	0
661	20250110	090300	10032600	19040	19040	19040	19040	0
662	20250110	090200	10032600	19040	19040	19040	19040	0
663	20250110	090100	10032600	19040	19040	19050	19040	364
664	20250110	090000	3099100	19040	19260	19260	19040	161