KissMeData/111380/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	201600	167606520	18600	18600	18600	18600	230
3	20250103	201500	167606520	18600	18600	18600	18600	0
4	20250103	201400	167606520	18600	18600	18600	18600	0
5	20250103	201300	167606520	18600	18600	18600	18600	0
6	20250103	201200	167606520	18600	18600	18600	18600	0
7	20250103	201100	167606520	18600	18600	18600	18600	0
8	20250103	201000	167606520	18600	18600	18600	18600	0
9	20250103	200900	167606520	18600	18600	18600	18600	0
10	20250103	200800	167606520	18600	18600	18600	18600	0
11	20250103	200700	167606520	18600	18600	18600	18600	0
12	20250103	200600	167606520	18600	18600	18600	18600	0
13	20250103	200500	167606520	18600	18600	18600	18600	0
14	20250103	200400	167606520	18600	18600	18600	18600	0
15	20250103	200300	167606520	18600	18600	18600	18600	0
16	20250103	200200	167606520	18600	18600	18600	18600	0
17	20250103	200100	167606520	18600	18600	18600	18600	0
18	20250103	200000	167606520	18600	18600	18600	18600	0
19	20250103	195900	167606520	18600	18600	18600	18600	0
20	20250103	195800	167606520	18600	18600	18600	18600	0
21	20250103	195700	167606520	18600	18600	18600	18600	0
22	20250103	195600	167606520	18600	18600	18600	18600	0
23	20250103	195500	167606520	18600	18600	18600	18600	0
24	20250103	195400	167606520	18600	18600	18600	18600	0
25	20250103	195300	167606520	18600	18600	18600	18600	0
26	20250103	195200	167606520	18600	18600	18600	18600	0
27	20250103	195100	167606520	18600	18600	18600	18600	0
28	20250103	195000	167606520	18600	18600	18600	18600	0
29	20250103	194900	167606520	18600	18600	18600	18600	0
30	20250103	194800	167606520	18600	18600	18600	18600	0
31	20250103	194700	167606520	18600	18600	18600	18600	0
32	20250103	194600	167606520	18600	18600	18600	18600	230
33	20250103	194500	167606520	18600	18600	18600	18600	0
34	20250103	194400	167606520	18600	18600	18600	18600	0
35	20250103	194300	167606520	18600	18600	18600	18600	0
36	20250103	194200	167606520	18600	18600	18600	18600	0
37	20250103	194100	167606520	18600	18600	18600	18600	0
38	20250103	194000	167606520	18600	18600	18600	18600	0
39	20250103	193900	167606520	18600	18600	18600	18600	0
40	20250103	193800	167606520	18600	18600	18600	18600	0
41	20250103	193700	167606520	18600	18600	18600	18600	0
42	20250103	193600	167606520	18600	18600	18600	18600	0
43	20250103	193500	167606520	18600	18600	18600	18600	0
44	20250103	193400	167606520	18600	18600	18600	18600	0
45	20250103	193300	167606520	18600	18600	18600	18600	0
46	20250103	193200	167606520	18600	18600	18600	18600	0
47	20250103	193100	167606520	18600	18600	18600	18600	0
48	20250103	193000	167606520	18600	18600	18600	18600	0
49	20250103	192900	167606520	18600	18600	18600	18600	0
50	20250103	192800	167606520	18600	18600	18600	18600	0
51	20250103	192700	167606520	18600	18600	18600	18600	0
52	20250103	192600	167606520	18600	18600	18600	18600	0
53	20250103	192500	167606520	18600	18600	18600	18600	0
54	20250103	192400	167606520	18600	18600	18600	18600	0
55	20250103	192300	167606520	18600	18600	18600	18600	0
56	20250103	192200	167606520	18600	18600	18600	18600	0
57	20250103	192100	167606520	18600	18600	18600	18600	0
58	20250103	192000	167606520	18600	18600	18600	18600	0
59	20250103	191900	167606520	18600	18600	18600	18600	0
60	20250103	191800	167606520	18600	18600	18600	18600	0
61	20250103	191700	167606520	18600	18600	18600	18600	0
62	20250103	191600	167606520	18600	18600	18600	18600	230
63	20250103	191500	167606520	18600	18600	18600	18600	0
64	20250103	191400	167606520	18600	18600	18600	18600	0
65	20250103	191300	167606520	18600	18600	18600	18600	0
66	20250103	191200	167606520	18600	18600	18600	18600	0
67	20250103	191100	167606520	18600	18600	18600	18600	0
68	20250103	191000	167606520	18600	18600	18600	18600	0
69	20250103	190900	167606520	18600	18600	18600	18600	0
70	20250103	190800	167606520	18600	18600	18600	18600	0
71	20250103	190700	167606520	18600	18600	18600	18600	0
72	20250103	190600	167606520	18600	18600	18600	18600	0
73	20250103	190500	167606520	18600	18600	18600	18600	0
74	20250103	190400	167606520	18600	18600	18600	18600	0
75	20250103	190300	167606520	18600	18600	18600	18600	0
76	20250103	190200	167606520	18600	18600	18600	18600	0
77	20250103	190100	167606520	18600	18600	18600	18600	0
78	20250103	190000	167606520	18600	18600	18600	18600	0
79	20250103	185900	167606520	18600	18600	18600	18600	0
80	20250103	185800	167606520	18600	18600	18600	18600	0
81	20250103	185700	167606520	18600	18600	18600	18600	0
82	20250103	185600	167606520	18600	18600	18600	18600	0
83	20250103	185500	167606520	18600	18600	18600	18600	0
84	20250103	185400	167606520	18600	18600	18600	18600	0
85	20250103	185300	167606520	18600	18600	18600	18600	0
86	20250103	185200	167606520	18600	18600	18600	18600	0
87	20250103	185100	167606520	18600	18600	18600	18600	0
88	20250103	185000	167606520	18600	18600	18600	18600	0
89	20250103	184900	167606520	18600	18600	18600	18600	0
90	20250103	184800	167606520	18600	18600	18600	18600	0
91	20250103	184700	167606520	18600	18600	18600	18600	0
92	20250103	184600	167606520	18600	18600	18600	18600	230
93	20250103	184500	167606520	18600	18600	18600	18600	0
94	20250103	184400	167606520	18600	18600	18600	18600	0
95	20250103	184300	167606520	18600	18600	18600	18600	0
96	20250103	184200	167606520	18600	18600	18600	18600	0
97	20250103	184100	167606520	18600	18600	18600	18600	0
98	20250103	184000	167606520	18600	18600	18600	18600	0
99	20250103	183900	167606520	18600	18600	18600	18600	0
100	20250103	183800	167606520	18600	18600	18600	18600	0
101	20250103	183700	167606520	18600	18600	18600	18600	0
102	20250103	183600	167606520	18600	18600	18600	18600	0
103	20250103	183500	167606520	18600	18600	18600	18600	0
104	20250103	183400	167606520	18600	18600	18600	18600	0
105	20250103	183300	167606520	18600	18600	18600	18600	0
106	20250103	183200	167606520	18600	18600	18600	18600	0
107	20250103	183100	167606520	18600	18600	18600	18600	0
108	20250103	183000	167606520	18600	18600	18600	18600	0
109	20250103	182900	167606520	18600	18600	18600	18600	0
110	20250103	182800	167606520	18600	18600	18600	18600	0
111	20250103	182700	167606520	18600	18600	18600	18600	0
112	20250103	182600	167606520	18600	18600	18600	18600	0
113	20250103	182500	167606520	18600	18600	18600	18600	0
114	20250103	182400	167606520	18600	18600	18600	18600	0
115	20250103	182300	167606520	18600	18600	18600	18600	0
116	20250103	182200	167606520	18600	18600	18600	18600	0
117	20250103	182100	167606520	18600	18600	18600	18600	0
118	20250103	182000	167606520	18600	18600	18600	18600	0
119	20250103	181900	167606520	18600	18600	18600	18600	0
120	20250103	181800	167606520	18600	18600	18600	18600	0
121	20250103	181700	167606520	18600	18600	18600	18600	0
122	20250103	181600	167606520	18600	18600	18600	18600	230
123	20250103	181500	167606520	18600	18600	18600	18600	0
124	20250103	181400	167606520	18600	18600	18600	18600	0
125	20250103	181300	167606520	18600	18600	18600	18600	0
126	20250103	181200	167606520	18600	18600	18600	18600	0
127	20250103	181100	167606520	18600	18600	18600	18600	0
128	20250103	181000	167606520	18600	18600	18600	18600	0
129	20250103	180900	167606520	18600	18600	18600	18600	0
130	20250103	180800	167606520	18600	18600	18600	18600	0
131	20250103	180700	167606520	18600	18600	18600	18600	0
132	20250103	180600	167606520	18600	18600	18600	18600	0
133	20250103	180500	167606520	18600	18600	18600	18600	0
134	20250103	180400	167606520	18600	18600	18600	18600	0
135	20250103	180300	167606520	18600	18600	18600	18600	0
136	20250103	180200	167606520	18600	18600	18600	18600	0
137	20250103	180100	167606520	18600	18600	18600	18600	0
138	20250103	180000	167606520	18600	18600	18600	18600	0
139	20250103	175900	167606520	18600	18600	18600	18600	0
140	20250103	175800	167606520	18600	18600	18600	18600	0
141	20250103	175700	167606520	18600	18600	18600	18600	0
142	20250103	175600	167606520	18600	18600	18600	18600	0
143	20250103	175500	167606520	18600	18600	18600	18600	0
144	20250103	175400	167606520	18600	18600	18600	18600	0
145	20250103	175300	167606520	18600	18600	18600	18600	0
146	20250103	175200	167606520	18600	18600	18600	18600	0
147	20250103	175100	167606520	18600	18600	18600	18600	0
148	20250103	175000	167606520	18600	18600	18600	18600	0
149	20250103	174900	167606520	18600	18600	18600	18600	0
150	20250103	174800	167606520	18600	18600	18600	18600	0
151	20250103	174700	167606520	18600	18600	18600	18600	0
152	20250103	174600	167606520	18600	18600	18600	18600	230
153	20250103	174500	167606520	18600	18600	18600	18600	0
154	20250103	174400	167606520	18600	18600	18600	18600	0
155	20250103	174300	167606520	18600	18600	18600	18600	0
156	20250103	174200	167606520	18600	18600	18600	18600	0
157	20250103	174100	167606520	18600	18600	18600	18600	0
158	20250103	174000	167606520	18600	18600	18600	18600	0
159	20250103	173900	167606520	18600	18600	18600	18600	0
160	20250103	173800	167606520	18600	18600	18600	18600	0
161	20250103	173700	167606520	18600	18600	18600	18600	0
162	20250103	173600	167606520	18600	18600	18600	18600	0
163	20250103	173500	167606520	18600	18600	18600	18600	0
164	20250103	173400	167606520	18600	18600	18600	18600	0
165	20250103	173300	167606520	18600	18600	18600	18600	0
166	20250103	173200	167606520	18600	18600	18600	18600	0
167	20250103	173100	167606520	18600	18600	18600	18600	0
168	20250103	173000	167606520	18600	18600	18600	18600	0
169	20250103	172900	167606520	18600	18600	18600	18600	0
170	20250103	172800	167606520	18600	18600	18600	18600	0
171	20250103	172700	167606520	18600	18600	18600	18600	0
172	20250103	172600	167606520	18600	18600	18600	18600	0
173	20250103	172500	167606520	18600	18600	18600	18600	0
174	20250103	172400	167606520	18600	18600	18600	18600	0
175	20250103	172300	167606520	18600	18600	18600	18600	0
176	20250103	172200	167606520	18600	18600	18600	18600	0
177	20250103	172100	167606520	18600	18600	18600	18600	0
178	20250103	172000	167606520	18600	18600	18600	18600	0
179	20250103	171900	167606520	18600	18600	18600	18600	0
180	20250103	171800	167606520	18600	18600	18600	18600	0
181	20250103	171700	167606520	18600	18600	18600	18600	0
182	20250103	171600	167606520	18600	18600	18600	18600	230
183	20250103	171500	167606520	18600	18600	18600	18600	0
184	20250103	171400	167606520	18600	18600	18600	18600	0
185	20250103	171300	167606520	18600	18600	18600	18600	0
186	20250103	171200	167606520	18600	18600	18600	18600	0
187	20250103	171100	167606520	18600	18600	18600	18600	0
188	20250103	171000	167606520	18600	18600	18600	18600	0
189	20250103	170900	167606520	18600	18600	18600	18600	0
190	20250103	170800	167606520	18600	18600	18600	18600	0
191	20250103	170700	167606520	18600	18600	18600	18600	0
192	20250103	170600	167606520	18600	18600	18600	18600	0
193	20250103	170500	167606520	18600	18600	18600	18600	0
194	20250103	170400	167606520	18600	18600	18600	18600	0
195	20250103	170300	167606520	18600	18600	18600	18600	0
196	20250103	170200	167606520	18600	18600	18600	18600	0
197	20250103	170100	167606520	18600	18600	18600	18600	0
198	20250103	170000	167606520	18600	18600	18600	18600	0
199	20250103	165900	167606520	18600	18600	18600	18600	0
200	20250103	165800	167606520	18600	18600	18600	18600	0
201	20250103	165700	167606520	18600	18600	18600	18600	0
202	20250103	165600	167606520	18600	18600	18600	18600	0
203	20250103	165500	167606520	18600	18600	18600	18600	0
204	20250103	165400	167606520	18600	18600	18600	18600	0
205	20250103	165300	167606520	18600	18600	18600	18600	0
206	20250103	165200	167606520	18600	18600	18600	18600	0
207	20250103	165100	167606520	18600	18600	18600	18600	0
208	20250103	165000	167606520	18600	18600	18600	18600	0
209	20250103	164900	167606520	18600	18600	18600	18600	0
210	20250103	164800	167606520	18600	18600	18600	18600	0
211	20250103	164700	167606520	18600	18600	18600	18600	0
212	20250103	164600	167606520	18600	18600	18600	18600	230
213	20250103	164500	167606520	18600	18600	18600	18600	0
214	20250103	164400	167606520	18600	18600	18600	18600	0
215	20250103	164300	167606520	18600	18600	18600	18600	0
216	20250103	164200	167606520	18600	18600	18600	18600	0
217	20250103	164100	167606520	18600	18600	18600	18600	0
218	20250103	164000	167606520	18600	18600	18600	18600	0
219	20250103	163900	167606520	18600	18600	18600	18600	0
220	20250103	163800	167606520	18600	18600	18600	18600	0
221	20250103	163700	167606520	18600	18600	18600	18600	0
222	20250103	163600	167606520	18600	18600	18600	18600	0
223	20250103	163500	167606520	18600	18600	18600	18600	0
224	20250103	163400	167606520	18600	18600	18600	18600	0
225	20250103	163300	167606520	18600	18600	18600	18600	0
226	20250103	163200	167606520	18600	18600	18600	18600	0
227	20250103	163100	167606520	18600	18600	18600	18600	0
228	20250103	163000	167606520	18600	18600	18600	18600	0
229	20250103	162900	167606520	18600	18600	18600	18600	0
230	20250103	162800	167606520	18600	18600	18600	18600	0
231	20250103	162700	167606520	18600	18600	18600	18600	0
232	20250103	162600	167606520	18600	18600	18600	18600	0
233	20250103	162500	167606520	18600	18600	18600	18600	0
234	20250103	162400	167606520	18600	18600	18600	18600	0
235	20250103	162300	167606520	18600	18600	18600	18600	0
236	20250103	162200	167606520	18600	18600	18600	18600	0
237	20250103	162100	167606520	18600	18600	18600	18600	0
238	20250103	162000	167606520	18600	18600	18600	18600	0
239	20250103	161900	167606520	18600	18600	18600	18600	0
240	20250103	161800	167606520	18600	18600	18600	18600	0
241	20250103	161700	167606520	18600	18600	18600	18600	0
242	20250103	161600	167606520	18600	18600	18600	18600	230
243	20250103	161500	167606520	18600	18600	18600	18600	0
244	20250103	161400	167606520	18600	18600	18600	18600	0
245	20250103	161300	167606520	18600	18600	18600	18600	0
246	20250103	161200	167606520	18600	18600	18600	18600	0
247	20250103	161100	167606520	18600	18600	18600	18600	0
248	20250103	161000	167606520	18600	18600	18600	18600	0
249	20250103	160900	167606520	18600	18600	18600	18600	0
250	20250103	160800	167606520	18600	18600	18600	18600	0
251	20250103	160700	167606520	18600	18600	18600	18600	0
252	20250103	160600	167606520	18600	18600	18600	18600	0
253	20250103	160500	167606520	18600	18600	18600	18600	0
254	20250103	160400	167606520	18600	18600	18600	18600	0
255	20250103	160300	167606520	18600	18600	18600	18600	0
256	20250103	160200	167606520	18600	18600	18600	18600	0
257	20250103	160100	167606520	18600	18600	18600	18600	0
258	20250103	160000	167606520	18600	18600	18600	18600	0
259	20250103	155900	167606520	18600	18600	18600	18600	0
260	20250103	155800	167606520	18600	18600	18600	18600	0
261	20250103	155700	167606520	18600	18600	18600	18600	0
262	20250103	155600	167606520	18600	18600	18600	18600	0
263	20250103	155500	167606520	18600	18600	18600	18600	0
264	20250103	155400	167606520	18600	18600	18600	18600	0
265	20250103	155300	167606520	18600	18600	18600	18600	0
266	20250103	155200	167606520	18600	18600	18600	18600	0
267	20250103	155100	167606520	18600	18600	18600	18600	0
268	20250103	155000	167606520	18600	18600	18600	18600	0
269	20250103	154900	167606520	18600	18600	18600	18600	0
270	20250103	154800	167606520	18600	18600	18600	18600	0
271	20250103	154700	167606520	18600	18600	18600	18600	0
272	20250103	154600	167606520	18600	18600	18600	18600	230
273	20250103	154500	167606520	18600	18600	18600	18600	0
274	20250103	154400	167606520	18600	18600	18600	18600	0
275	20250103	154300	167606520	18600	18600	18600	18600	0
276	20250103	154200	167606520	18600	18600	18600	18600	0
277	20250103	154100	167606520	18600	18600	18600	18600	0
278	20250103	154000	167606520	18600	18600	18600	18600	0
279	20250103	153900	167606520	18600	18600	18600	18600	0
280	20250103	153800	167606520	18600	18600	18600	18600	0
281	20250103	153700	167606520	18600	18600	18600	18600	0
282	20250103	153600	167606520	18600	18600	18600	18600	0
283	20250103	153500	167606520	18600	18600	18600	18600	0
284	20250103	153400	167606520	18600	18600	18600	18600	0
285	20250103	153300	167606520	18600	18600	18600	18600	0
286	20250103	153200	167606520	18600	18600	18600	18600	0
287	20250103	153100	167606520	18600	18600	18600	18600	0
288	20250103	153000	167606520	18600	18600	18600	18600	230
289	20250103	152900	163328520	18540	18540	18540	18540	0
290	20250103	152800	163328520	18540	18540	18540	18540	0
291	20250103	152700	163328520	18540	18540	18540	18540	0
292	20250103	152600	163328520	18540	18540	18540	18540	0
293	20250103	152500	163328520	18540	18540	18540	18540	0
294	20250103	152400	163328520	18540	18540	18540	18540	0
295	20250103	152300	163328520	18540	18540	18540	18540	0
296	20250103	152200	163328520	18540	18540	18540	18540	0
297	20250103	152100	163328520	18540	18540	18540	18540	0
298	20250103	152000	163328520	18540	18540	18540	18540	0
299	20250103	151900	163328520	18540	18550	18550	18540	28
300	20250103	151800	162809200	18540	18540	18540	18540	0
301	20250103	151700	162809200	18540	18540	18540	18540	13
302	20250103	151600	162568180	18540	18540	18540	18540	0
303	20250103	151500	162568180	18540	18550	18550	18540	130
304	20250103	151400	160157680	18550	18560	18560	18550	19
305	20250103	151300	159805130	18560	18570	18570	18560	105
306	20250103	151200	157855330	18630	18630	18630	18630	0
307	20250103	151100	157855330	18630	18630	18630	18630	576
308	20250103	151000	147124450	18620	18550	18620	18550	39
309	20250103	150900	146398340	18550	18560	18560	18550	20
310	20250103	150800	146027240	18510	18510	18510	18510	0
311	20250103	150700	146027240	18510	18510	18510	18510	0
312	20250103	150600	146027240	18510	18510	18510	18510	0
313	20250103	150500	146027240	18510	18510	18510	18510	0
314	20250103	150400	146027240	18510	18510	18510	18510	0
315	20250103	150300	146027240	18510	18530	18580	18510	194
316	20250103	150200	142428580	18500	18500	18500	18500	0
317	20250103	150100	142428580	18500	18470	18500	18470	275
318	20250103	150000	137342430	18460	18460	18460	18460	5
319	20250103	145900	137250130	18460	18460	18460	18460	7
320	20250103	145800	137120910	18460	18460	18460	18460	0
321	20250103	145700	137120910	18460	18460	18460	18460	0
322	20250103	145600	137120910	18460	18460	18460	18460	60
323	20250103	145500	136013310	18460	18460	18460	18460	0
324	20250103	145400	136013310	18460	18460	18460	18460	2
325	20250103	145300	135976390	18460	18460	18460	18460	0
326	20250103	145200	135976390	18460	18460	18460	18460	12
327	20250103	145100	135754870	18450	18450	18450	18450	0
328	20250103	145000	135754870	18450	18450	18450	18450	0
329	20250103	144900	135754870	18450	18450	18450	18450	0
330	20250103	144800	135754870	18450	18450	18450	18450	112
331	20250103	144700	133688470	18360	18360	18360	18360	0
332	20250103	144600	133688470	18360	18360	18360	18360	0
333	20250103	144500	133688470	18360	18360	18360	18350	40
334	20250103	144400	132954270	18380	18380	18380	18380	7
335	20250103	144300	132825610	18380	18380	18380	18380	0
336	20250103	144200	132825610	18380	18380	18380	18380	0
337	20250103	144100	132825610	18380	18380	18380	18380	3
338	20250103	144000	132770470	18380	18380	18380	18380	28
339	20250103	143900	132255830	18380	18390	18390	18380	186
340	20250103	143800	128836840	18430	18430	18430	18430	0
341	20250103	143700	128836840	18430	18430	18430	18430	7
342	20250103	143600	128707830	18380	18380	18380	18380	0
343	20250103	143500	128707830	18380	18380	18380	18380	0
344	20250103	143400	128707830	18380	18380	18380	18380	5
345	20250103	143300	128615930	18380	18380	18380	18380	715
346	20250103	143200	115474230	18380	18380	18380	18380	0
347	20250103	143100	115474230	18380	18350	18380	18350	125
348	20250103	143000	113179580	18350	18350	18350	18350	0
349	20250103	142900	113179580	18350	18340	18350	18340	30
350	20250103	142800	112629370	18310	18310	18310	18310	5
351	20250103	142700	112537820	18300	18290	18300	18290	212
352	20250103	142600	108658410	18290	18290	18290	18290	10
353	20250103	142500	108475510	18300	18300	18300	18300	10
354	20250103	142400	108292510	18310	18310	18310	18310	3
355	20250103	142300	108237580	18330	18330	18330	18330	3
356	20250103	142200	108182590	18310	18310	18310	18310	0
357	20250103	142100	108182590	18310	18310	18310	18310	0
358	20250103	142000	108182590	18310	18310	18310	18310	7
359	20250103	141900	108054420	18300	18300	18300	18300	0
360	20250103	141800	108054420	18300	18300	18300	18300	0
361	20250103	141700	108054420	18300	18290	18300	18290	232
362	20250103	141600	103808940	18250	18250	18250	18250	0
363	20250103	141500	103808940	18250	18250	18250	18250	50
364	20250103	141400	102896440	18250	18250	18250	18250	30
365	20250103	141300	102348940	18250	18250	18250	18250	116
366	20250103	141200	100231940	18250	18250	18250	18250	4
367	20250103	141100	100158940	18240	18240	18240	18240	20
368	20250103	141000	99794140	18200	18200	18200	18200	0
369	20250103	140900	99794140	18200	18260	18260	18200	115
370	20250103	140800	97694840	18170	18240	18240	18170	480
371	20250103	140700	88963540	18240	18250	18260	18240	48
372	20250103	140600	88087680	18240	18240	18240	18240	19
373	20250103	140500	87741120	18240	18240	18240	18240	1
374	20250103	140400	87722880	18240	18240	18240	18240	40
375	20250103	140300	86993280	18240	18240	18240	18240	3
376	20250103	140200	86938560	18210	18210	18210	18210	0
377	20250103	140100	86938560	18210	18210	18210	18210	0
378	20250103	140000	86938560	18210	18210	18210	18210	0
379	20250103	135900	86938560	18210	18210	18210	18210	0
380	20250103	135800	86938560	18210	18210	18210	18210	0
381	20250103	135700	86938560	18210	18210	18210	18210	0
382	20250103	135600	86938560	18210	18210	18210	18210	10
383	20250103	135500	86756460	18190	18200	18200	18190	200
384	20250103	135400	83118160	18230	18240	18250	18230	563
385	20250103	135300	72850540	18200	18200	18200	18200	0
386	20250103	135200	72850540	18200	18200	18200	18200	0
387	20250103	135100	72850540	18200	18190	18200	18190	542
388	20250103	135000	62986260	18170	18160	18170	18160	125
389	20250103	134900	60715130	18140	18140	18140	18140	0
390	20250103	134800	60715130	18140	18140	18140	18140	0
391	20250103	134700	60715130	18140	18140	18140	18140	0
392	20250103	134600	60715130	18140	18140	18140	18140	0
393	20250103	134500	60715130	18140	18140	18140	18140	0
394	20250103	134400	60715130	18140	18140	18140	18140	0
395	20250103	134300	60715130	18140	18140	18140	18140	0
396	20250103	134200	60715130	18140	18100	18140	18100	132
397	20250103	134100	58321930	18090	18090	18090	18090	0
398	20250103	134000	58321930	18090	18090	18090	18090	42
399	20250103	133900	57562150	18100	18100	18100	18100	0
400	20250103	133800	57562150	18100	18100	18100	18100	20
401	20250103	133700	57200150	18100	18110	18110	18100	145
402	20250103	133600	54575070	18120	18120	18120	18120	11
403	20250103	133500	54375750	18130	18130	18130	18130	7
404	20250103	133400	54248840	18130	18130	18130	18130	4
405	20250103	133300	54176320	18130	18130	18130	18130	10
406	20250103	133200	53995020	18130	18130	18130	18130	0
407	20250103	133100	53995020	18130	18130	18130	18130	0
408	20250103	133000	53995020	18130	18130	18130	18130	0
409	20250103	132900	53995020	18130	18130	18130	18130	0
410	20250103	132800	53995020	18130	18130	18130	18130	0
411	20250103	132700	53995020	18130	18130	18130	18130	0
412	20250103	132600	53995020	18130	18130	18130	18130	0
413	20250103	132500	53995020	18130	18130	18130	18130	26
414	20250103	132400	53523640	18120	18120	18120	18120	0
415	20250103	132300	53523640	18120	18120	18120	18120	0
416	20250103	132200	53523640	18120	18120	18120	18120	0
417	20250103	132100	53523640	18120	18120	18120	18120	8
418	20250103	132000	53378680	18120	18120	18120	18120	0
419	20250103	131900	53378680	18120	18120	18120	18120	4
420	20250103	131800	53306200	18120	18120	18120	18120	1
421	20250103	131700	53288080	18120	18120	18120	18120	10
422	20250103	131600	53106880	18110	18110	18110	18110	12
423	20250103	131500	52889560	18080	18080	18080	18080	0
424	20250103	131400	52889560	18080	18080	18080	18080	0
425	20250103	131300	52889560	18080	18080	18080	18080	0
426	20250103	131200	52889560	18080	18070	18080	18070	13
427	20250103	131100	52654640	18060	18060	18060	18060	0
428	20250103	131000	52654640	18060	18060	18060	18060	0
429	20250103	130900	52654640	18060	18060	18060	18060	21
430	20250103	130800	52275380	18040	18040	18040	18040	42
431	20250103	130700	51517700	18020	18020	18020	18020	0
432	20250103	130600	51517700	18020	18020	18020	18020	0
433	20250103	130500	51517700	18020	18020	18020	18020	0
434	20250103	130400	51517700	18020	18020	18020	18020	0
435	20250103	130300	51517700	18020	18060	18060	18020	413
436	20250103	130200	44067800	18070	18070	18070	18070	0
437	20250103	130100	44067800	18070	18070	18070	18070	3
438	20250103	130000	44013590	18060	18060	18060	18060	0
439	20250103	125900	44013590	18060	18060	18060	18060	0
440	20250103	125800	44013590	18060	18060	18060	18060	0
441	20250103	125700	44013590	18060	18060	18060	18060	0
442	20250103	125600	44013590	18060	18060	18060	18060	10
443	20250103	125500	43832990	18060	18060	18060	18060	13
444	20250103	125400	43598210	18060	18060	18060	18060	1
445	20250103	125300	43580150	18060	18060	18060	18060	10
446	20250103	125200	43399550	18060	18060	18060	18060	0
447	20250103	125100	43399550	18060	18060	18060	18060	0
448	20250103	125000	43399550	18060	18060	18060	18060	0
449	20250103	124900	43399550	18060	18060	18060	18060	0
450	20250103	124800	43399550	18060	18060	18060	18060	0
451	20250103	124700	43399550	18060	18060	18060	18060	0
452	20250103	124600	43399550	18060	18060	18060	18060	6
453	20250103	124500	43291190	18060	18060	18060	18060	0
454	20250103	124400	43291190	18060	18060	18060	18060	0
455	20250103	124300	43291190	18060	18060	18060	18060	8
456	20250103	124200	43146710	18060	18060	18060	18060	0
457	20250103	124100	43146710	18060	18060	18060	18060	0
458	20250103	124000	43146710	18060	18060	18060	18060	0
459	20250103	123900	43146710	18060	18060	18060	18060	0
460	20250103	123800	43146710	18060	18060	18060	18060	12
461	20250103	123700	42929990	18070	18070	18070	18070	10
462	20250103	123600	42749290	18060	18060	18060	18060	0
463	20250103	123500	42749290	18060	18060	18060	18060	0
464	20250103	123400	42749290	18060	18060	18060	18060	0
465	20250103	123300	42749290	18060	18060	18060	18060	0
466	20250103	123200	42749290	18060	18060	18060	18060	0
467	20250103	123100	42749290	18060	18060	18060	18060	0
468	20250103	123000	42749290	18060	18060	18060	18060	0
469	20250103	122900	42749290	18060	18060	18060	18060	0
470	20250103	122800	42749290	18060	18060	18060	18060	14
471	20250103	122700	42496450	18050	18050	18050	18050	12
472	20250103	122600	42279850	18060	18060	18060	18060	0
473	20250103	122500	42279850	18060	18060	18060	18060	0
474	20250103	122400	42279850	18060	18060	18060	18060	0
475	20250103	122300	42279850	18060	18060	18060	18060	0
476	20250103	122200	42279850	18060	18060	18060	18060	10
477	20250103	122100	42099250	18060	18060	18060	18060	0
478	20250103	122000	42099250	18060	18060	18060	18060	0
479	20250103	121900	42099250	18060	18060	18060	18060	0
480	20250103	121800	42099250	18060	18060	18060	18060	0
481	20250103	121700	42099250	18060	18060	18060	18060	0
482	20250103	121600	42099250	18060	18060	18060	18060	0
483	20250103	121500	42099250	18060	18060	18060	18060	0
484	20250103	121400	42099250	18060	18060	18060	18060	24
485	20250103	121300	41665810	18060	18060	18060	18060	0
486	20250103	121200	41665810	18060	18060	18060	18060	0
487	20250103	121100	41665810	18060	18060	18060	18060	1
488	20250103	121000	41647750	18060	18060	18060	18060	0
489	20250103	120900	41647750	18060	18060	18060	18060	0
490	20250103	120800	41647750	18060	18060	18060	18060	0
491	20250103	120700	41647750	18060	18060	18060	18060	0
492	20250103	120600	41647750	18060	18060	18060	18060	0
493	20250103	120500	41647750	18060	18060	18060	18060	23
494	20250103	120400	41232370	18060	18060	18060	18060	0
495	20250103	120300	41232370	18060	18060	18060	18060	0
496	20250103	120200	41232370	18060	18060	18060	18060	1
497	20250103	120100	41214310	18050	18050	18050	18050	12
498	20250103	120000	40997710	18060	18060	18060	18060	0
499	20250103	115900	40997710	18060	18060	18060	18060	0
500	20250103	115800	40997710	18060	18060	18060	18060	0
501	20250103	115700	40997710	18060	18060	18060	18060	0
502	20250103	115600	40997710	18060	18060	18060	18060	0
503	20250103	115500	40997710	18060	18060	18060	18060	6
504	20250103	115400	40889350	18050	18050	18050	18050	0
505	20250103	115300	40889350	18050	18050	18050	18050	0
506	20250103	115200	40889350	18050	18060	18060	18050	100
507	20250103	115100	39083510	18060	18060	18060	18060	12
508	20250103	115000	38866790	18060	18060	18060	18060	0
509	20250103	114900	38866790	18060	18060	18060	18060	0
510	20250103	114800	38866790	18060	18060	18060	18060	0
511	20250103	114700	38866790	18060	18060	18060	18060	0
512	20250103	114600	38866790	18060	18060	18060	18060	0
513	20250103	114500	38866790	18060	18060	18060	18060	12
514	20250103	114400	38650070	18070	18070	18070	18070	0
515	20250103	114300	38650070	18070	18070	18070	18070	0
516	20250103	114200	38650070	18070	18070	18070	18070	0
517	20250103	114100	38650070	18070	18070	18070	18070	0
518	20250103	114000	38650070	18070	18070	18070	18070	0
519	20250103	113900	38650070	18070	18070	18070	18070	0
520	20250103	113800	38650070	18070	18070	18070	18070	0
521	20250103	113700	38650070	18070	18070	18070	18070	0
522	20250103	113600	38650070	18070	18070	18070	18070	12
523	20250103	113500	38433230	18080	18080	18080	18080	0
524	20250103	113400	38433230	18080	18070	18080	18070	16
525	20250103	113300	38144100	18060	18060	18060	18060	0
526	20250103	113200	38144100	18060	18060	18060	18060	0
527	20250103	113100	38144100	18060	18060	18060	18060	0
528	20250103	113000	38144100	18060	18060	18060	18060	12
529	20250103	112900	37927380	18060	18060	18060	18060	31
530	20250103	112800	37367520	18060	18060	18060	18060	0
531	20250103	112700	37367520	18060	18060	18060	18060	0
532	20250103	112600	37367520	18060	18060	18060	18060	0
533	20250103	112500	37367520	18060	18060	18060	18060	0
534	20250103	112400	37367520	18060	18060	18060	18060	12
535	20250103	112300	37150800	18070	18070	18070	18070	0
536	20250103	112200	37150800	18070	18070	18070	18070	0
537	20250103	112100	37150800	18070	18070	18070	18070	0
538	20250103	112000	37150800	18070	18070	18070	18070	0
539	20250103	111900	37150800	18070	18070	18070	18070	7
540	20250103	111800	37024310	18070	18070	18070	18070	0
541	20250103	111700	37024310	18070	18070	18070	18070	0
542	20250103	111600	37024310	18070	18070	18070	18070	0
543	20250103	111500	37024310	18070	18070	18070	18070	0
544	20250103	111400	37024310	18070	18070	18070	18070	12
545	20250103	111300	36807470	18070	18070	18070	18070	0
546	20250103	111200	36807470	18070	18070	18070	18070	0
547	20250103	111100	36807470	18070	18070	18070	18070	0
548	20250103	111000	36807470	18070	18070	18070	18070	0
549	20250103	110900	36807470	18070	18070	18070	18070	42
550	20250103	110800	36048530	18080	18080	18080	18080	1
551	20250103	110700	36030450	18070	18070	18070	18070	0
552	20250103	110600	36030450	18070	18070	18070	18070	0
553	20250103	110500	36030450	18070	18070	18070	18070	0
554	20250103	110400	36030450	18070	18070	18070	18070	0
555	20250103	110300	36030450	18070	18070	18070	18070	12
556	20250103	110200	35813610	18070	18070	18070	18070	0
557	20250103	110100	35813610	18070	18070	18070	18070	0
558	20250103	110000	35813610	18070	18070	18070	18070	0
559	20250103	105900	35813610	18070	18070	18070	18070	20
560	20250103	105800	35452210	18070	18070	18070	18070	12
561	20250103	105700	35235370	18080	18080	18080	18080	0
562	20250103	105600	35235370	18080	18080	18080	18080	0
563	20250103	105500	35235370	18080	18070	18080	18070	320
564	20250103	105400	29449890	18060	18060	18060	18060	0
565	20250103	105300	29449890	18060	18060	18060	18060	12
566	20250103	105200	29233170	18060	18060	18060	18060	0
567	20250103	105100	29233170	18060	18060	18060	18060	41
568	20250103	105000	28492710	18060	18060	18060	18060	100
569	20250103	104900	26686710	18060	18060	18060	18060	0
570	20250103	104800	26686710	18060	18060	18060	18060	0
571	20250103	104700	26686710	18060	18060	18060	18060	0
572	20250103	104600	26686710	18060	18060	18060	18060	0
573	20250103	104500	26686710	18060	18060	18060	18060	0
574	20250103	104400	26686710	18060	18060	18060	18060	23
575	20250103	104300	26271330	18070	18070	18070	18070	0
576	20250103	104200	26271330	18070	18070	18070	18070	0
577	20250103	104100	26271330	18070	18070	18070	18070	0
578	20250103	104000	26271330	18070	18070	18070	18070	1
579	20250103	103900	26253260	18040	18040	18040	18040	0
580	20250103	103800	26253260	18040	18040	18040	18040	0
581	20250103	103700	26253260	18040	18040	18040	18040	0
582	20250103	103600	26253260	18040	18040	18040	18040	0
583	20250103	103500	26253260	18040	18040	18040	18040	0
584	20250103	103400	26253260	18040	18040	18040	18040	0
585	20250103	103300	26253260	18040	18040	18040	18040	0
586	20250103	103200	26253260	18040	18040	18040	18040	12
587	20250103	103100	26036780	18050	18050	18050	18050	104
588	20250103	103000	24159580	18050	18080	18080	18050	189
589	20250103	102900	20743880	18120	18120	18120	18120	0
590	20250103	102800	20743880	18120	18120	18120	18120	0
591	20250103	102700	20743880	18120	18120	18120	18120	0
592	20250103	102600	20743880	18120	18120	18120	18120	0
593	20250103	102500	20743880	18120	18120	18120	18120	0
594	20250103	102400	20743880	18120	18120	18120	18120	0
595	20250103	102300	20743880	18120	18120	18120	18120	0
596	20250103	102200	20743880	18120	18120	18120	18120	0
597	20250103	102100	20743880	18120	18120	18120	18120	0
598	20250103	102000	20743880	18120	18120	18120	18120	1
599	20250103	101900	20725760	18060	18060	18060	18060	0
600	20250103	101800	20725760	18060	18060	18060	18060	0
601	20250103	101700	20725760	18060	18060	18060	18060	0
602	20250103	101600	20725760	18060	18060	18060	18060	0
603	20250103	101500	20725760	18060	18060	18060	18060	0
604	20250103	101400	20725760	18060	18060	18060	18060	32
605	20250103	101300	20147840	18050	18050	18050	18050	0
606	20250103	101200	20147840	18050	18050	18050	18050	0
607	20250103	101100	20147840	18050	18050	18050	18050	12
608	20250103	101000	19931240	18060	18060	18060	18060	0
609	20250103	100900	19931240	18060	18060	18060	18060	0
610	20250103	100800	19931240	18060	18060	18060	18060	0
611	20250103	100700	19931240	18060	18060	18060	18060	0
612	20250103	100600	19931240	18060	18060	18060	18060	18
613	20250103	100500	19606160	18060	18060	18060	18060	112
614	20250103	100400	17583440	18060	18080	18080	18060	102
615	20250103	100300	15740640	18080	18090	18090	18080	15
616	20250103	100200	15469340	18150	18150	18150	18150	0
617	20250103	100100	15469340	18150	18150	18150	18150	0
618	20250103	100000	15469340	18150	18150	18150	18150	0
619	20250103	095900	15469340	18150	18150	18150	18150	0
620	20250103	095800	15469340	18150	18150	18150	18150	0
621	20250103	095700	15469340	18150	18150	18150	18150	0
622	20250103	095600	15469340	18150	18150	18150	18150	0
623	20250103	095500	15469340	18150	18140	18150	18140	20
624	20250103	095400	15106450	18140	18140	18140	18140	1
625	20250103	095300	15088310	18090	18090	18090	18090	0
626	20250103	095200	15088310	18090	18090	18090	18090	0
627	20250103	095100	15088310	18090	18090	18090	18090	0
628	20250103	095000	15088310	18090	18090	18090	18090	0
629	20250103	094900	15088310	18090	18090	18090	18090	0
630	20250103	094800	15088310	18090	18090	18090	18090	0
631	20250103	094700	15088310	18090	18090	18090	18090	33
632	20250103	094600	14491340	18090	18090	18090	18090	0
633	20250103	094500	14491340	18090	18090	18090	18090	0
634	20250103	094400	14491340	18090	18090	18090	18090	0
635	20250103	094300	14491340	18090	18090	18090	18090	0
636	20250103	094200	14491340	18090	18090	18090	18090	0
637	20250103	094100	14491340	18090	18090	18090	18090	0
638	20250103	094000	14491340	18090	18090	18090	18090	0
639	20250103	093900	14491340	18090	18070	18090	18070	55
640	20250103	093800	13496600	18060	18060	18060	18060	12
641	20250103	093700	13279880	18040	18040	18040	18040	0
642	20250103	093600	13279880	18040	18040	18040	18040	0
643	20250103	093500	13279880	18040	18040	18040	18040	0
644	20250103	093400	13279880	18040	18040	18040	18040	3
645	20250103	093300	13225760	18040	18040	18040	18040	1
646	20250103	093200	13207720	18060	18060	18060	18060	12
647	20250103	093100	12991000	18040	18040	18040	18040	0
648	20250103	093000	12991000	18040	18040	18040	18040	0
649	20250103	092900	12991000	18040	18040	18040	18040	0
650	20250103	092800	12991000	18040	18040	18040	18040	0
651	20250103	092700	12991000	18040	18030	18040	18030	22
652	20250103	092600	12594220	18020	18020	18020	18020	0
653	20250103	092500	12594220	18020	18020	18020	18020	25
654	20250103	092400	12143720	17880	17880	17880	17880	0
655	20250103	092300	12143720	17880	17880	17880	17880	0
656	20250103	092200	12143720	17880	17880	17880	17880	0
657	20250103	092100	12143720	17880	17880	17880	17880	0
658	20250103	092000	12143720	17880	17880	17880	17880	0
659	20250103	091900	12143720	17880	17880	17880	17880	0
660	20250103	091800	12143720	17880	17880	17880	17880	1
661	20250103	091700	12125840	18090	18090	18090	18090	0
662	20250103	091600	12125840	18090	17920	18090	17920	5
663	20250103	091500	12036070	17920	17920	17920	17920	0
664	20250103	091400	12036070	17920	17910	17920	17910	34
665	20250103	091300	11427030	17800	17800	17800	17800	0
666	20250103	091200	11427030	17800	17800	17800	17800	0
667	20250103	091100	11427030	17800	17800	17800	17800	0
668	20250103	091000	11427030	17800	17820	17820	17800	238
669	20250103	090900	7188090	17790	17790	17790	17790	0
670	20250103	090800	7188090	17790	17790	17790	17790	0
671	20250103	090700	7188090	17790	17790	17790	17790	0
672	20250103	090600	7188090	17790	17850	17850	17790	200
673	20250103	090500	3623550	17850	17850	17850	17850	0
674	20250103	090400	3623550	17850	17850	17850	17850	0
675	20250103	090300	3623550	17850	17850	17850	17850	0
676	20250103	090200	3623550	17850	17850	17850	17850	200
677	20250103	090100	53550	17850	17850	17850	17850	0
678	20250103	090000	53550	17850	17850	17850	17850	3