KissMeData/111380/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	201500	152877190	19010	19010	19010	19010	60
3	20250106	201400	152877190	19010	19010	19010	19010	0
4	20250106	201300	152877190	19010	19010	19010	19010	0
5	20250106	201200	152877190	19010	19010	19010	19010	0
6	20250106	201100	152877190	19010	19010	19010	19010	0
7	20250106	201000	152877190	19010	19010	19010	19010	0
8	20250106	200900	152877190	19010	19010	19010	19010	0
9	20250106	200800	152877190	19010	19010	19010	19010	0
10	20250106	200700	152877190	19010	19010	19010	19010	0
11	20250106	200600	152877190	19010	19010	19010	19010	0
12	20250106	200500	152877190	19010	19010	19010	19010	0
13	20250106	200400	152877190	19010	19010	19010	19010	0
14	20250106	200300	152877190	19010	19010	19010	19010	0
15	20250106	200200	152877190	19010	19010	19010	19010	0
16	20250106	200100	152877190	19010	19010	19010	19010	0
17	20250106	200000	152877190	19010	19010	19010	19010	0
18	20250106	195900	152877190	19010	19010	19010	19010	0
19	20250106	195800	152877190	19010	19010	19010	19010	0
20	20250106	195700	152877190	19010	19010	19010	19010	0
21	20250106	195600	152877190	19010	19010	19010	19010	0
22	20250106	195500	152877190	19010	19010	19010	19010	0
23	20250106	195400	152877190	19010	19010	19010	19010	0
24	20250106	195300	152877190	19010	19010	19010	19010	0
25	20250106	195200	152877190	19010	19010	19010	19010	0
26	20250106	195100	152877190	19010	19010	19010	19010	0
27	20250106	195000	152877190	19010	19010	19010	19010	0
28	20250106	194900	152877190	19010	19010	19010	19010	0
29	20250106	194800	152877190	19010	19010	19010	19010	0
30	20250106	194700	152877190	19010	19010	19010	19010	0
31	20250106	194600	152877190	19010	19010	19010	19010	0
32	20250106	194500	152877190	19010	19010	19010	19010	60
33	20250106	194400	152877190	19010	19010	19010	19010	0
34	20250106	194300	152877190	19010	19010	19010	19010	0
35	20250106	194200	152877190	19010	19010	19010	19010	0
36	20250106	194100	152877190	19010	19010	19010	19010	0
37	20250106	194000	152877190	19010	19010	19010	19010	0
38	20250106	193900	152877190	19010	19010	19010	19010	0
39	20250106	193800	152877190	19010	19010	19010	19010	0
40	20250106	193700	152877190	19010	19010	19010	19010	0
41	20250106	193600	152877190	19010	19010	19010	19010	0
42	20250106	193500	152877190	19010	19010	19010	19010	0
43	20250106	193400	152877190	19010	19010	19010	19010	0
44	20250106	193300	152877190	19010	19010	19010	19010	0
45	20250106	193200	152877190	19010	19010	19010	19010	0
46	20250106	193100	152877190	19010	19010	19010	19010	0
47	20250106	193000	152877190	19010	19010	19010	19010	0
48	20250106	192900	152877190	19010	19010	19010	19010	0
49	20250106	192800	152877190	19010	19010	19010	19010	0
50	20250106	192700	152877190	19010	19010	19010	19010	0
51	20250106	192600	152877190	19010	19010	19010	19010	0
52	20250106	192500	152877190	19010	19010	19010	19010	0
53	20250106	192400	152877190	19010	19010	19010	19010	0
54	20250106	192300	152877190	19010	19010	19010	19010	0
55	20250106	192200	152877190	19010	19010	19010	19010	0
56	20250106	192100	152877190	19010	19010	19010	19010	0
57	20250106	192000	152877190	19010	19010	19010	19010	0
58	20250106	191900	152877190	19010	19010	19010	19010	0
59	20250106	191800	152877190	19010	19010	19010	19010	0
60	20250106	191700	152877190	19010	19010	19010	19010	0
61	20250106	191600	152877190	19010	19010	19010	19010	0
62	20250106	191500	152877190	19010	19010	19010	19010	60
63	20250106	191400	152877190	19010	19010	19010	19010	0
64	20250106	191300	152877190	19010	19010	19010	19010	0
65	20250106	191200	152877190	19010	19010	19010	19010	0
66	20250106	191100	152877190	19010	19010	19010	19010	0
67	20250106	191000	152877190	19010	19010	19010	19010	0
68	20250106	190900	152877190	19010	19010	19010	19010	0
69	20250106	190800	152877190	19010	19010	19010	19010	0
70	20250106	190700	152877190	19010	19010	19010	19010	0
71	20250106	190600	152877190	19010	19010	19010	19010	0
72	20250106	190500	152877190	19010	19010	19010	19010	0
73	20250106	190400	152877190	19010	19010	19010	19010	0
74	20250106	190300	152877190	19010	19010	19010	19010	0
75	20250106	190200	152877190	19010	19010	19010	19010	0
76	20250106	190100	152877190	19010	19010	19010	19010	0
77	20250106	190000	152877190	19010	19010	19010	19010	0
78	20250106	185900	152877190	19010	19010	19010	19010	0
79	20250106	185800	152877190	19010	19010	19010	19010	0
80	20250106	185700	152877190	19010	19010	19010	19010	0
81	20250106	185600	152877190	19010	19010	19010	19010	0
82	20250106	185500	152877190	19010	19010	19010	19010	0
83	20250106	185400	152877190	19010	19010	19010	19010	0
84	20250106	185300	152877190	19010	19010	19010	19010	0
85	20250106	185200	152877190	19010	19010	19010	19010	0
86	20250106	185100	152877190	19010	19010	19010	19010	0
87	20250106	185000	152877190	19010	19010	19010	19010	0
88	20250106	184900	152877190	19010	19010	19010	19010	0
89	20250106	184800	152877190	19010	19010	19010	19010	0
90	20250106	184700	152877190	19010	19010	19010	19010	0
91	20250106	184600	152877190	19010	19010	19010	19010	0
92	20250106	184500	152877190	19010	19010	19010	19010	60
93	20250106	184400	152877190	19010	19010	19010	19010	0
94	20250106	184300	152877190	19010	19010	19010	19010	0
95	20250106	184200	152877190	19010	19010	19010	19010	0
96	20250106	184100	152877190	19010	19010	19010	19010	0
97	20250106	184000	152877190	19010	19010	19010	19010	0
98	20250106	183900	152877190	19010	19010	19010	19010	0
99	20250106	183800	152877190	19010	19010	19010	19010	0
100	20250106	183700	152877190	19010	19010	19010	19010	0
101	20250106	183600	152877190	19010	19010	19010	19010	0
102	20250106	183500	152877190	19010	19010	19010	19010	0
103	20250106	183400	152877190	19010	19010	19010	19010	0
104	20250106	183300	152877190	19010	19010	19010	19010	0
105	20250106	183200	152877190	19010	19010	19010	19010	0
106	20250106	183100	152877190	19010	19010	19010	19010	0
107	20250106	183000	152877190	19010	19010	19010	19010	0
108	20250106	182900	152877190	19010	19010	19010	19010	0
109	20250106	182800	152877190	19010	19010	19010	19010	0
110	20250106	182700	152877190	19010	19010	19010	19010	0
111	20250106	182600	152877190	19010	19010	19010	19010	0
112	20250106	182500	152877190	19010	19010	19010	19010	0
113	20250106	182400	152877190	19010	19010	19010	19010	0
114	20250106	182300	152877190	19010	19010	19010	19010	0
115	20250106	182200	152877190	19010	19010	19010	19010	0
116	20250106	182100	152877190	19010	19010	19010	19010	0
117	20250106	182000	152877190	19010	19010	19010	19010	0
118	20250106	181900	152877190	19010	19010	19010	19010	0
119	20250106	181800	152877190	19010	19010	19010	19010	0
120	20250106	181700	152877190	19010	19010	19010	19010	0
121	20250106	181600	152877190	19010	19010	19010	19010	0
122	20250106	181500	152877190	19010	19010	19010	19010	60
123	20250106	181400	152877190	19010	19010	19010	19010	0
124	20250106	181300	152877190	19010	19010	19010	19010	0
125	20250106	181200	152877190	19010	19010	19010	19010	0
126	20250106	181100	152877190	19010	19010	19010	19010	0
127	20250106	181000	152877190	19010	19010	19010	19010	0
128	20250106	180900	152877190	19010	19010	19010	19010	0
129	20250106	180800	152877190	19010	19010	19010	19010	0
130	20250106	180700	152877190	19010	19010	19010	19010	0
131	20250106	180600	152877190	19010	19010	19010	19010	0
132	20250106	180500	152877190	19010	19010	19010	19010	0
133	20250106	180400	152877190	19010	19010	19010	19010	0
134	20250106	180300	152877190	19010	19010	19010	19010	0
135	20250106	180200	152877190	19010	19010	19010	19010	0
136	20250106	180100	152877190	19010	19010	19010	19010	0
137	20250106	180000	152877190	19010	19010	19010	19010	0
138	20250106	175900	152877190	19010	19010	19010	19010	0
139	20250106	175800	152877190	19010	19010	19010	19010	0
140	20250106	175700	152877190	19010	19010	19010	19010	0
141	20250106	175600	152877190	19010	19010	19010	19010	0
142	20250106	175500	152877190	19010	19010	19010	19010	0
143	20250106	175400	152877190	19010	19010	19010	19010	0
144	20250106	175300	152877190	19010	19010	19010	19010	0
145	20250106	175200	152877190	19010	19010	19010	19010	0
146	20250106	175100	152877190	19010	19010	19010	19010	0
147	20250106	175000	152877190	19010	19010	19010	19010	0
148	20250106	174900	152877190	19010	19010	19010	19010	0
149	20250106	174800	152877190	19010	19010	19010	19010	0
150	20250106	174700	152877190	19010	19010	19010	19010	0
151	20250106	174600	152877190	19010	19010	19010	19010	0
152	20250106	174500	152877190	19010	19010	19010	19010	60
153	20250106	174400	152877190	19010	19010	19010	19010	0
154	20250106	174300	152877190	19010	19010	19010	19010	0
155	20250106	174200	152877190	19010	19010	19010	19010	0
156	20250106	174100	152877190	19010	19010	19010	19010	0
157	20250106	174000	152877190	19010	19010	19010	19010	0
158	20250106	173900	152877190	19010	19010	19010	19010	0
159	20250106	173800	152877190	19010	19010	19010	19010	0
160	20250106	173700	152877190	19010	19010	19010	19010	0
161	20250106	173600	152877190	19010	19010	19010	19010	0
162	20250106	173500	152877190	19010	19010	19010	19010	0
163	20250106	173400	152877190	19010	19010	19010	19010	0
164	20250106	173300	152877190	19010	19010	19010	19010	0
165	20250106	173200	152877190	19010	19010	19010	19010	0
166	20250106	173100	152877190	19010	19010	19010	19010	0
167	20250106	173000	152877190	19010	19010	19010	19010	0
168	20250106	172900	152877190	19010	19010	19010	19010	0
169	20250106	172800	152877190	19010	19010	19010	19010	0
170	20250106	172700	152877190	19010	19010	19010	19010	0
171	20250106	172600	152877190	19010	19010	19010	19010	0
172	20250106	172500	152877190	19010	19010	19010	19010	0
173	20250106	172400	152877190	19010	19010	19010	19010	0
174	20250106	172300	152877190	19010	19010	19010	19010	0
175	20250106	172200	152877190	19010	19010	19010	19010	0
176	20250106	172100	152877190	19010	19010	19010	19010	0
177	20250106	172000	152877190	19010	19010	19010	19010	0
178	20250106	171900	152877190	19010	19010	19010	19010	0
179	20250106	171800	152877190	19010	19010	19010	19010	0
180	20250106	171700	152877190	19010	19010	19010	19010	0
181	20250106	171600	152877190	19010	19010	19010	19010	0
182	20250106	171500	152877190	19010	19010	19010	19010	60
183	20250106	171400	152877190	19010	19010	19010	19010	0
184	20250106	171300	152877190	19010	19010	19010	19010	0
185	20250106	171200	152877190	19010	19010	19010	19010	0
186	20250106	171100	152877190	19010	19010	19010	19010	0
187	20250106	171000	152877190	19010	19010	19010	19010	0
188	20250106	170900	152877190	19010	19010	19010	19010	0
189	20250106	170800	152877190	19010	19010	19010	19010	0
190	20250106	170700	152877190	19010	19010	19010	19010	0
191	20250106	170600	152877190	19010	19010	19010	19010	0
192	20250106	170500	152877190	19010	19010	19010	19010	0
193	20250106	170400	152877190	19010	19010	19010	19010	0
194	20250106	170300	152877190	19010	19010	19010	19010	0
195	20250106	170200	152877190	19010	19010	19010	19010	0
196	20250106	170100	152877190	19010	19010	19010	19010	0
197	20250106	170000	152877190	19010	19010	19010	19010	0
198	20250106	165900	152877190	19010	19010	19010	19010	0
199	20250106	165800	152877190	19010	19010	19010	19010	0
200	20250106	165700	152877190	19010	19010	19010	19010	0
201	20250106	165600	152877190	19010	19010	19010	19010	0
202	20250106	165500	152877190	19010	19010	19010	19010	0
203	20250106	165400	152877190	19010	19010	19010	19010	0
204	20250106	165300	152877190	19010	19010	19010	19010	0
205	20250106	165200	152877190	19010	19010	19010	19010	0
206	20250106	165100	152877190	19010	19010	19010	19010	0
207	20250106	165000	152877190	19010	19010	19010	19010	0
208	20250106	164900	152877190	19010	19010	19010	19010	0
209	20250106	164800	152877190	19010	19010	19010	19010	0
210	20250106	164700	152877190	19010	19010	19010	19010	0
211	20250106	164600	152877190	19010	19010	19010	19010	0
212	20250106	164500	152877190	19010	19010	19010	19010	60
213	20250106	164400	152877190	19010	19010	19010	19010	0
214	20250106	164300	152877190	19010	19010	19010	19010	0
215	20250106	164200	152877190	19010	19010	19010	19010	0
216	20250106	164100	152877190	19010	19010	19010	19010	0
217	20250106	164000	152877190	19010	19010	19010	19010	0
218	20250106	163900	152877190	19010	19010	19010	19010	0
219	20250106	163800	152877190	19010	19010	19010	19010	0
220	20250106	163700	152877190	19010	19010	19010	19010	0
221	20250106	163600	152877190	19010	19010	19010	19010	0
222	20250106	163500	152877190	19010	19010	19010	19010	0
223	20250106	163400	152877190	19010	19010	19010	19010	0
224	20250106	163300	152877190	19010	19010	19010	19010	0
225	20250106	163200	152877190	19010	19010	19010	19010	0
226	20250106	163100	152877190	19010	19010	19010	19010	0
227	20250106	163000	152877190	19010	19010	19010	19010	0
228	20250106	162900	152877190	19010	19010	19010	19010	0
229	20250106	162800	152877190	19010	19010	19010	19010	0
230	20250106	162700	152877190	19010	19010	19010	19010	0
231	20250106	162600	152877190	19010	19010	19010	19010	0
232	20250106	162500	152877190	19010	19010	19010	19010	0
233	20250106	162400	152877190	19010	19010	19010	19010	0
234	20250106	162300	152877190	19010	19010	19010	19010	0
235	20250106	162200	152877190	19010	19010	19010	19010	0
236	20250106	162100	152877190	19010	19010	19010	19010	0
237	20250106	162000	152877190	19010	19010	19010	19010	0
238	20250106	161900	152877190	19010	19010	19010	19010	0
239	20250106	161800	152877190	19010	19010	19010	19010	0
240	20250106	161700	152877190	19010	19010	19010	19010	0
241	20250106	161600	152877190	19010	19010	19010	19010	0
242	20250106	161500	152877190	19010	19010	19010	19010	60
243	20250106	161400	152877190	19010	19010	19010	19010	0
244	20250106	161300	152877190	19010	19010	19010	19010	0
245	20250106	161200	152877190	19010	19010	19010	19010	0
246	20250106	161100	152877190	19010	19010	19010	19010	0
247	20250106	161000	152877190	19010	19010	19010	19010	0
248	20250106	160900	152877190	19010	19010	19010	19010	0
249	20250106	160800	152877190	19010	19010	19010	19010	0
250	20250106	160700	152877190	19010	19010	19010	19010	0
251	20250106	160600	152877190	19010	19010	19010	19010	0
252	20250106	160500	152877190	19010	19010	19010	19010	0
253	20250106	160400	152877190	19010	19010	19010	19010	0
254	20250106	160300	152877190	19010	19010	19010	19010	0
255	20250106	160200	152877190	19010	19010	19010	19010	0
256	20250106	160100	152877190	19010	19010	19010	19010	0
257	20250106	160000	152877190	19010	19010	19010	19010	0
258	20250106	155900	152877190	19010	19010	19010	19010	0
259	20250106	155800	152877190	19010	19010	19010	19010	0
260	20250106	155700	152877190	19010	19010	19010	19010	0
261	20250106	155600	152877190	19010	19010	19010	19010	0
262	20250106	155500	152877190	19010	19010	19010	19010	0
263	20250106	155400	152877190	19010	19010	19010	19010	0
264	20250106	155300	152877190	19010	19010	19010	19010	0
265	20250106	155200	152877190	19010	19010	19010	19010	0
266	20250106	155100	152877190	19010	19010	19010	19010	0
267	20250106	155000	152877190	19010	19010	19010	19010	0
268	20250106	154900	152877190	19010	19010	19010	19010	0
269	20250106	154800	152877190	19010	19010	19010	19010	0
270	20250106	154700	152877190	19010	19010	19010	19010	0
271	20250106	154600	152877190	19010	19010	19010	19010	0
272	20250106	154500	152877190	19010	19010	19010	19010	60
273	20250106	154400	152877190	19010	19010	19010	19010	0
274	20250106	154300	152877190	19010	19010	19010	19010	0
275	20250106	154200	152877190	19010	19010	19010	19010	0
276	20250106	154100	152877190	19010	19010	19010	19010	0
277	20250106	154000	152877190	19010	19010	19010	19010	0
278	20250106	153900	152877190	19010	19010	19010	19010	0
279	20250106	153800	152877190	19010	19010	19010	19010	0
280	20250106	153700	152877190	19010	19010	19010	19010	0
281	20250106	153600	152877190	19010	19010	19010	19010	0
282	20250106	153500	152877190	19010	19010	19010	19010	0
283	20250106	153400	152877190	19010	19010	19010	19010	0
284	20250106	153300	152877190	19010	19010	19010	19010	0
285	20250106	153200	152877190	19010	19010	19010	19010	0
286	20250106	153100	152877190	19010	19010	19010	19010	0
287	20250106	153000	152877190	19010	19010	19010	19010	60
288	20250106	152900	151736590	19010	19010	19010	19010	0
289	20250106	152800	151736590	19010	19010	19010	19010	0
290	20250106	152700	151736590	19010	19010	19010	19010	0
291	20250106	152600	151736590	19010	19010	19010	19010	0
292	20250106	152500	151736590	19010	19010	19010	19010	0
293	20250106	152400	151736590	19010	19010	19010	19010	0
294	20250106	152300	151736590	19010	19010	19010	19010	0
295	20250106	152200	151736590	19010	19010	19010	19010	0
296	20250106	152100	151736590	19010	19010	19010	19010	0
297	20250106	152000	151736590	19010	19010	19010	19010	0
298	20250106	151900	151736590	19010	19030	19030	19010	35
299	20250106	151800	151071060	19030	19010	19030	19010	132
300	20250106	151700	148561580	18950	18950	18950	18950	0
301	20250106	151600	148561580	18950	18950	18950	18950	0
302	20250106	151500	148561580	18950	18950	18950	18950	0
303	20250106	151400	148561580	18950	18950	18950	18950	1
304	20250106	151300	148542630	18960	18960	18960	18960	20
305	20250106	151200	148163430	19000	19000	19000	19000	0
306	20250106	151100	148163430	19000	19000	19000	19000	0
307	20250106	151000	148163430	19000	18980	19000	18980	66
308	20250106	150900	146909550	18990	18990	18990	18990	5
309	20250106	150800	146814600	18960	18960	18960	18960	0
310	20250106	150700	146814600	18960	18960	18960	18960	0
311	20250106	150600	146814600	18960	18960	18960	18960	30
312	20250106	150500	146245800	18950	18910	18950	18910	117
313	20250106	150400	144028850	18920	18920	18920	18920	0
314	20250106	150300	144028850	18920	18920	18920	18920	0
315	20250106	150200	144028850	18920	18910	18920	18910	21
316	20250106	150100	143631560	18910	18910	18910	18910	0
317	20250106	150000	143631560	18910	18910	18910	18910	30
318	20250106	145900	143064260	18910	18910	18910	18910	22
319	20250106	145800	142648240	18950	18950	18950	18950	24
320	20250106	145700	142193440	18950	18950	18950	18950	0
321	20250106	145600	142193440	18950	18950	18950	18950	0
322	20250106	145500	142193440	18950	18950	18950	18950	0
323	20250106	145400	142193440	18950	18950	18950	18950	0
324	20250106	145300	142193440	18950	18920	18950	18920	113
325	20250106	145200	140053610	18920	18920	18920	18920	0
326	20250106	145100	140053610	18920	18920	18920	18920	0
327	20250106	145000	140053610	18920	18920	18920	18920	0
328	20250106	144900	140053610	18920	18830	18920	18830	123
329	20250106	144800	137728520	18830	18890	18910	18830	112
330	20250106	144700	135611130	18800	18800	18800	18800	0
331	20250106	144600	135611130	18800	18800	18800	18800	0
332	20250106	144500	135611130	18800	18810	18810	18800	43
333	20250106	144400	134802500	18870	18870	18870	18870	22
334	20250106	144300	134387360	18870	18870	18870	18870	0
335	20250106	144200	134387360	18870	18870	18870	18870	0
336	20250106	144100	134387360	18870	18870	18870	18870	0
337	20250106	144000	134387360	18870	18870	18870	18870	0
338	20250106	143900	134387360	18870	18820	18870	18820	133
339	20250106	143800	131878800	18820	18810	18820	18810	200
340	20250106	143700	128115800	18800	18800	18800	18800	0
341	20250106	143600	128115800	18800	18800	18800	18800	10
342	20250106	143500	127927800	18800	18800	18800	18800	45
343	20250106	143400	127081800	18800	18800	18800	18800	0
344	20250106	143300	127081800	18800	18800	18800	18800	0
345	20250106	143200	127081800	18800	18800	18800	18800	0
346	20250106	143100	127081800	18800	18800	18800	18800	0
347	20250106	143000	127081800	18800	18800	18800	18800	0
348	20250106	142900	127081800	18800	18800	18800	18800	22
349	20250106	142800	126668200	18800	18800	18800	18800	7
350	20250106	142700	126536600	18800	18700	18800	18700	1700
351	20250106	142600	94580320	18630	18630	18630	18630	22
352	20250106	142500	94170460	18630	18630	18630	18630	0
353	20250106	142400	94170460	18630	18630	18630	18630	3
354	20250106	142300	94114570	18630	18630	18630	18630	0
355	20250106	142200	94114570	18630	18630	18630	18630	23
356	20250106	142100	93686080	18630	18630	18630	18630	0
357	20250106	142000	93686080	18630	18630	18630	18630	100
358	20250106	141900	91823080	18630	18630	18630	18630	172
359	20250106	141800	88618720	18630	18630	18630	18630	0
360	20250106	141700	88618720	18630	18630	18630	18630	3
361	20250106	141600	88562830	18620	18620	18620	18620	45
362	20250106	141500	87724930	18620	18620	18620	18620	0
363	20250106	141400	87724930	18620	18620	18620	18620	0
364	20250106	141300	87724930	18620	18620	18620	18620	0
365	20250106	141200	87724930	18620	18620	18620	18620	0
366	20250106	141100	87724930	18620	18620	18620	18620	0
367	20250106	141000	87724930	18620	18620	18620	18620	0
368	20250106	140900	87724930	18620	18620	18620	18620	22
369	20250106	140800	87315290	18620	18620	18620	18620	0
370	20250106	140700	87315290	18620	18620	18620	18620	0
371	20250106	140600	87315290	18620	18620	18620	18620	23
372	20250106	140500	86887030	18620	18620	18620	18620	0
373	20250106	140400	86887030	18620	18620	18620	18620	0
374	20250106	140300	86887030	18620	18620	18620	18620	0
375	20250106	140200	86887030	18620	18620	18620	18620	22
376	20250106	140100	86477390	18620	18620	18620	18620	0
377	20250106	140000	86477390	18620	18620	18620	18620	0
378	20250106	135900	86477390	18620	18620	18620	18620	23
379	20250106	135800	86049130	18620	18620	18620	18620	0
380	20250106	135700	86049130	18620	18620	18620	18620	0
381	20250106	135600	86049130	18620	18620	18620	18620	32
382	20250106	135500	85453290	18620	18620	18620	18620	0
383	20250106	135400	85453290	18620	18620	18620	18620	0
384	20250106	135300	85453290	18620	18620	18620	18620	27
385	20250106	135200	84950550	18620	18620	18620	18620	0
386	20250106	135100	84950550	18620	18620	18620	18620	0
387	20250106	135000	84950550	18620	18620	18620	18620	0
388	20250106	134900	84950550	18620	18620	18620	18620	23
389	20250106	134800	84522290	18620	18620	18620	18620	0
390	20250106	134700	84522290	18620	18620	18620	18620	0
391	20250106	134600	84522290	18620	18620	18620	18620	22
392	20250106	134500	84112650	18620	18630	18630	18620	100
393	20250106	134400	82250000	18650	18650	18650	18650	0
394	20250106	134300	82250000	18650	18650	18650	18650	20
395	20250106	134200	81877000	18650	18650	18650	18650	20
396	20250106	134100	81504000	18650	18650	18650	18650	0
397	20250106	134000	81504000	18650	18650	18650	18650	0
398	20250106	133900	81504000	18650	18650	18650	18650	204
399	20250106	133800	77699400	18630	18630	18630	18630	0
400	20250106	133700	77699400	18630	18630	18630	18630	0
401	20250106	133600	77699400	18630	18640	18640	18630	323
402	20250106	133500	71681840	18650	18650	18650	18650	0
403	20250106	133400	71681840	18650	18650	18650	18650	60
404	20250106	133300	70562840	18650	18650	18650	18650	0
405	20250106	133200	70562840	18650	18650	18650	18650	0
406	20250106	133100	70562840	18650	18650	18650	18650	0
407	20250106	133000	70562840	18650	18650	18650	18650	0
408	20250106	132900	70562840	18650	18650	18650	18650	0
409	20250106	132800	70562840	18650	18650	18650	18650	0
410	20250106	132700	70562840	18650	18650	18650	18650	0
411	20250106	132600	70562840	18650	18650	18650	18650	10
412	20250106	132500	70376340	18650	18650	18650	18650	0
413	20250106	132400	70376340	18650	18640	18650	18640	87
414	20250106	132300	68753990	18650	18650	18650	18650	0
415	20250106	132200	68753990	18650	18650	18650	18650	0
416	20250106	132100	68753990	18650	18650	18650	18650	0
417	20250106	132000	68753990	18650	18650	18650	18650	0
418	20250106	131900	68753990	18650	18650	18650	18650	0
419	20250106	131800	68753990	18650	18650	18650	18650	0
420	20250106	131700	68753990	18650	18650	18650	18650	0
421	20250106	131600	68753990	18650	18650	18650	18650	0
422	20250106	131500	68753990	18650	18650	18650	18650	0
423	20250106	131400	68753990	18650	18650	18650	18650	0
424	20250106	131300	68753990	18650	18650	18650	18650	57
425	20250106	131200	67690940	18650	18650	18650	18650	0
426	20250106	131100	67690940	18650	18650	18650	18650	0
427	20250106	131000	67690940	18650	18650	18650	18650	0
428	20250106	130900	67690940	18650	18650	18650	18650	20
429	20250106	130800	67317940	18640	18640	18640	18640	0
430	20250106	130700	67317940	18640	18640	18640	18640	0
431	20250106	130600	67317940	18640	18640	18640	18640	22
432	20250106	130500	66907860	18640	18640	18640	18640	0
433	20250106	130400	66907860	18640	18640	18640	18640	0
434	20250106	130300	66907860	18640	18640	18640	18640	9
435	20250106	130200	66740100	18650	18650	18650	18650	0
436	20250106	130100	66740100	18650	18650	18650	18650	0
437	20250106	130000	66740100	18650	18640	18650	18640	58
438	20250106	125900	65658850	18640	18640	18640	18640	1
439	20250106	125800	65640210	18650	18650	18650	18650	1
440	20250106	125700	65621560	18640	18640	18640	18640	0
441	20250106	125600	65621560	18640	18640	18640	18640	64
442	20250106	125500	64428600	18630	18630	18630	18630	0
443	20250106	125400	64428600	18630	18630	18630	18630	0
444	20250106	125300	64428600	18630	18650	18650	18630	80
445	20250106	125200	62937060	18650	18650	18650	18650	0
446	20250106	125100	62937060	18650	18650	18650	18650	0
447	20250106	125000	62937060	18650	18650	18650	18650	22
448	20250106	124900	62526760	18690	18690	18690	18690	0
449	20250106	124800	62526760	18690	18690	18690	18690	0
450	20250106	124700	62526760	18690	18690	18690	18690	0
451	20250106	124600	62526760	18690	18690	18690	18690	0
452	20250106	124500	62526760	18690	18690	18690	18690	0
453	20250106	124400	62526760	18690	18690	18690	18690	1
454	20250106	124300	62508070	18690	18690	18690	18690	0
455	20250106	124200	62508070	18690	18690	18690	18690	0
456	20250106	124100	62508070	18690	18690	18690	18690	0
457	20250106	124000	62508070	18690	18690	18690	18690	0
458	20250106	123900	62508070	18690	18690	18690	18690	0
459	20250106	123800	62508070	18690	18690	18690	18690	3
460	20250106	123700	62452000	18640	18640	18640	18640	23
461	20250106	123600	62023280	18640	18640	18640	18640	0
462	20250106	123500	62023280	18640	18640	18640	18640	0
463	20250106	123400	62023280	18640	18640	18640	18640	0
464	20250106	123300	62023280	18640	18640	18640	18640	22
465	20250106	123200	61613200	18630	18630	18630	18630	0
466	20250106	123100	61613200	18630	18630	18630	18630	26
467	20250106	123000	61128820	18630	18630	18630	18630	0
468	20250106	122900	61128820	18630	18630	18630	18630	0
469	20250106	122800	61128820	18630	18630	18630	18630	0
470	20250106	122700	61128820	18630	18630	18630	18630	41
471	20250106	122600	60364990	18630	18630	18630	18630	0
472	20250106	122500	60364990	18630	18630	18630	18630	0
473	20250106	122400	60364990	18630	18630	18630	18630	0
474	20250106	122300	60364990	18630	18630	18630	18630	86
475	20250106	122200	58762810	18630	18630	18630	18630	0
476	20250106	122100	58762810	18630	18630	18630	18630	0
477	20250106	122000	58762810	18630	18630	18630	18630	0
478	20250106	121900	58762810	18630	18630	18630	18630	0
479	20250106	121800	58762810	18630	18630	18630	18630	0
480	20250106	121700	58762810	18630	18630	18630	18630	9
481	20250106	121600	58595140	18630	18630	18630	18630	0
482	20250106	121500	58595140	18630	18630	18630	18630	0
483	20250106	121400	58595140	18630	18630	18630	18630	23
484	20250106	121300	58166650	18630	18630	18630	18630	0
485	20250106	121200	58166650	18630	18630	18630	18630	22
486	20250106	121100	57756790	18630	18630	18630	18630	0
487	20250106	121000	57756790	18630	18630	18630	18630	0
488	20250106	120900	57756790	18630	18630	18630	18630	0
489	20250106	120800	57756790	18630	18630	18630	18630	0
490	20250106	120700	57756790	18630	18620	18630	18620	57
491	20250106	120600	56695330	18620	18620	18620	18620	0
492	20250106	120500	56695330	18620	18620	18620	18620	0
493	20250106	120400	56695330	18620	18620	18620	18620	0
494	20250106	120300	56695330	18620	18620	18620	18620	22
495	20250106	120200	56285690	18620	18620	18620	18620	0
496	20250106	120100	56285690	18620	18620	18620	18620	0
497	20250106	120000	56285690	18620	18620	18620	18620	0
498	20250106	115900	56285690	18620	18620	18620	18620	0
499	20250106	115800	56285690	18620	18620	18620	18620	3
500	20250106	115700	56229830	18600	18600	18600	18600	48
501	20250106	115600	55337030	18600	18600	18600	18600	0
502	20250106	115500	55337030	18600	18600	18600	18600	0
503	20250106	115400	55337030	18600	18600	18600	18600	0
504	20250106	115300	55337030	18600	18600	18600	18600	0
505	20250106	115200	55337030	18600	18600	18600	18600	0
506	20250106	115100	55337030	18600	18600	18600	18600	0
507	20250106	115000	55337030	18600	18530	18600	18530	32
508	20250106	114900	54743370	18530	18530	18530	18530	0
509	20250106	114800	54743370	18530	18530	18530	18530	0
510	20250106	114700	54743370	18530	18530	18530	18530	23
511	20250106	114600	54317180	18530	18530	18530	18530	127
512	20250106	114500	51963870	18530	18530	18530	18530	0
513	20250106	114400	51963870	18530	18530	18530	18530	22
514	20250106	114300	51556210	18530	18530	18530	18530	0
515	20250106	114200	51556210	18530	18530	18530	18530	2
516	20250106	114100	51519150	18530	18530	18530	18530	23
517	20250106	114000	51092960	18530	18530	18530	18530	0
518	20250106	113900	51092960	18530	18530	18530	18530	0
519	20250106	113800	51092960	18530	18530	18530	18530	0
520	20250106	113700	51092960	18530	18530	18530	18530	22
521	20250106	113600	50685300	18530	18530	18530	18530	0
522	20250106	113500	50685300	18530	18530	18530	18530	0
523	20250106	113400	50685300	18530	18530	18530	18530	22
524	20250106	113300	50277640	18520	18520	18520	18520	0
525	20250106	113200	50277640	18520	18520	18520	18520	0
526	20250106	113100	50277640	18520	18520	18520	18520	73
527	20250106	113000	48925680	18520	18520	18520	18520	0
528	20250106	112900	48925680	18520	18520	18520	18520	0
529	20250106	112800	48925680	18520	18520	18520	18520	0
530	20250106	112700	48925680	18520	18530	18530	18520	22
531	20250106	112600	48518040	18520	18520	18520	18520	0
532	20250106	112500	48518040	18520	18520	18520	18520	0
533	20250106	112400	48518040	18520	18520	18520	18520	23
534	20250106	112300	48092080	18520	18520	18520	18520	22
535	20250106	112200	47684640	18520	18520	18520	18520	0
536	20250106	112100	47684640	18520	18520	18520	18520	0
537	20250106	112000	47684640	18520	18520	18520	18520	0
538	20250106	111900	47684640	18520	18520	18520	18520	35
539	20250106	111800	47036440	18520	18520	18520	18520	91
540	20250106	111700	45351120	18520	18520	18520	18520	0
541	20250106	111600	45351120	18520	18520	18520	18520	0
542	20250106	111500	45351120	18520	18520	18520	18520	0
543	20250106	111400	45351120	18520	18530	18530	18520	45
544	20250106	111300	44517490	18530	18530	18530	18530	0
545	20250106	111200	44517490	18530	18530	18530	18530	0
546	20250106	111100	44517490	18530	18530	18530	18530	44
547	20250106	111000	43702170	18530	18530	18530	18530	5
548	20250106	110900	43609520	18540	18540	18540	18540	30
549	20250106	110800	43053320	18530	18530	18530	18530	55
550	20250106	110700	42034170	18530	18530	18530	18530	0
551	20250106	110600	42034170	18530	18530	18530	18530	0
552	20250106	110500	42034170	18530	18600	18600	18530	612
553	20250106	110400	30672080	18600	18600	18600	18600	43
554	20250106	110300	29872280	18610	18610	18610	18610	0
555	20250106	110200	29872280	18610	18610	18610	18610	0
556	20250106	110100	29872280	18610	18600	18610	18600	32
557	20250106	110000	29277050	18610	18610	18610	18610	0
558	20250106	105900	29277050	18610	18610	18610	18610	0
559	20250106	105800	29277050	18610	18610	18610	18610	10
560	20250106	105700	29090950	18620	18620	18620	18620	0
561	20250106	105600	29090950	18620	18620	18620	18620	0
562	20250106	105500	29090950	18620	18620	18620	18620	15
563	20250106	105400	28811650	18620	18620	18620	18620	0
564	20250106	105300	28811650	18620	18620	18620	18620	0
565	20250106	105200	28811650	18620	18620	18620	18620	0
566	20250106	105100	28811650	18620	18630	18630	18620	33
567	20250106	105000	28197010	18630	18630	18630	18630	2
568	20250106	104900	28159750	18630	18630	18630	18630	0
569	20250106	104800	28159750	18630	18630	18630	18630	20
570	20250106	104700	27787150	18650	18650	18650	18650	0
571	20250106	104600	27787150	18650	18650	18650	18650	0
572	20250106	104500	27787150	18650	18650	18650	18650	30
573	20250106	104400	27227650	18660	18660	18660	18660	0
574	20250106	104300	27227650	18660	18660	18660	18660	0
575	20250106	104200	27227650	18660	18660	18660	18660	0
576	20250106	104100	27227650	18660	18660	18660	18660	7
577	20250106	104000	27097030	18660	18660	18660	18660	0
578	20250106	103900	27097030	18660	18660	18660	18660	0
579	20250106	103800	27097030	18660	18660	18660	18660	23
580	20250106	103700	26667850	18670	18670	18670	18670	0
581	20250106	103600	26667850	18670	18670	18670	18670	0
582	20250106	103500	26667850	18670	18670	18670	18670	2
583	20250106	103400	26630510	18670	18670	18670	18670	0
584	20250106	103300	26630510	18670	18670	18670	18670	0
585	20250106	103200	26630510	18670	18670	18670	18670	44
586	20250106	103100	25809030	18670	18670	18670	18670	0
587	20250106	103000	25809030	18670	18670	18670	18670	0
588	20250106	102900	25809030	18670	18670	18670	18670	31
589	20250106	102800	25230260	18680	18690	18690	18680	26
590	20250106	102700	24744550	18770	18770	18770	18770	0
591	20250106	102600	24744550	18770	18770	18770	18770	0
592	20250106	102500	24744550	18770	18770	18770	18770	0
593	20250106	102400	24744550	18770	18770	18770	18770	0
594	20250106	102300	24744550	18770	18770	18770	18770	0
595	20250106	102200	24744550	18770	18770	18770	18770	0
596	20250106	102100	24744550	18770	18770	18770	18770	0
597	20250106	102000	24744550	18770	18770	18770	18770	0
598	20250106	101900	24744550	18770	18770	18770	18770	0
599	20250106	101800	24744550	18770	18770	18770	18770	1
600	20250106	101700	24725780	18680	18680	18680	18680	0
601	20250106	101600	24725780	18680	18680	18680	18680	0
602	20250106	101500	24725780	18680	18680	18680	18680	22
603	20250106	101400	24314820	18680	18680	18680	18680	0
604	20250106	101300	24314820	18680	18660	18680	18660	96
605	20250106	101200	22522430	18660	18660	18660	18660	8
606	20250106	101100	22373150	18670	18670	18670	18670	0
607	20250106	101000	22373150	18670	18670	18670	18670	0
608	20250106	100900	22373150	18670	18670	18670	18670	8
609	20250106	100800	22223790	18670	18670	18670	18670	0
610	20250106	100700	22223790	18670	18670	18670	18670	0
611	20250106	100600	22223790	18670	18670	18670	18670	0
612	20250106	100500	22223790	18670	18670	18670	18670	23
613	20250106	100400	21794380	18680	18680	18680	18680	0
614	20250106	100300	21794380	18680	18680	18680	18680	0
615	20250106	100200	21794380	18680	18680	18680	18680	22
616	20250106	100100	21383420	18690	18690	18690	18690	0
617	20250106	100000	21383420	18690	18690	18690	18690	0
618	20250106	095900	21383420	18690	18690	18690	18690	22
619	20250106	095800	20972240	18770	18770	18770	18770	0
620	20250106	095700	20972240	18770	18770	18770	18770	0
621	20250106	095600	20972240	18770	18770	18770	18770	0
622	20250106	095500	20972240	18770	18770	18770	18770	0
623	20250106	095400	20972240	18770	18770	18770	18770	0
624	20250106	095300	20972240	18770	18770	18770	18770	0
625	20250106	095200	20972240	18770	18770	18770	18770	0
626	20250106	095100	20972240	18770	18770	18770	18770	0
627	20250106	095000	20972240	18770	18770	18770	18770	0
628	20250106	094900	20972240	18770	18770	18770	18770	0
629	20250106	094800	20972240	18770	18770	18770	18770	1
630	20250106	094700	20953470	18680	18680	18680	18680	0
631	20250106	094600	20953470	18680	18680	18680	18680	23
632	20250106	094500	20523830	18680	18680	18680	18680	0
633	20250106	094400	20523830	18680	18680	18680	18680	0
634	20250106	094300	20523830	18680	18680	18680	18680	0
635	20250106	094200	20523830	18680	18680	18680	18680	22
636	20250106	094100	20112870	18680	18680	18680	18680	0
637	20250106	094000	20112870	18680	18680	18680	18680	0
638	20250106	093900	20112870	18680	18680	18680	18680	29
639	20250106	093800	19571150	18790	18790	18790	18790	0
640	20250106	093700	19571150	18790	18790	18790	18790	0
641	20250106	093600	19571150	18790	18680	18790	18680	24
642	20250106	093500	19122720	18790	18790	18790	18790	0
643	20250106	093400	19122720	18790	18790	18790	18790	1
644	20250106	093300	19103930	18750	18750	18750	18750	81
645	20250106	093200	17585180	18790	18790	18790	18790	0
646	20250106	093100	17585180	18790	18790	18790	18790	1
647	20250106	093000	17566390	18760	18760	18760	18760	0
648	20250106	092900	17566390	18760	18760	18760	18760	0
649	20250106	092800	17566390	18760	18760	18760	18760	0
650	20250106	092700	17566390	18760	18760	18760	18760	0
651	20250106	092600	17566390	18760	18760	18760	18760	0
652	20250106	092500	17566390	18760	18760	18760	18760	0
653	20250106	092400	17566390	18760	18760	18760	18760	0
654	20250106	092300	17566390	18760	18760	18760	18760	0
655	20250106	092200	17566390	18760	18760	18760	18760	35
656	20250106	092100	16909790	18760	18760	18760	18760	133
657	20250106	092000	14414710	18750	18750	18750	18750	63
658	20250106	091900	13233460	18750	18750	18750	18750	4
659	20250106	091800	13158460	18750	18750	18750	18750	0
660	20250106	091700	13158460	18750	18690	18750	18690	700
661	20250106	091600	37000	18500	18500	18500	18500	0
662	20250106	091500	37000	18500	18500	18500	18500	0
663	20250106	091400	37000	18500	18500	18500	18500	0
664	20250106	091300	37000	18500	18500	18500	18500	0
665	20250106	091200	37000	18500	18500	18500	18500	0
666	20250106	091100	37000	18500	18500	18500	18500	0
667	20250106	091000	37000	18500	18500	18500	18500	0
668	20250106	090900	37000	18500	18500	18500	18500	0
669	20250106	090800	37000	18500	18500	18500	18500	0
670	20250106	090700	37000	18500	18500	18500	18500	0
671	20250106	090600	37000	18500	18500	18500	18500	0
672	20250106	090500	37000	18500	18500	18500	18500	0
673	20250106	090400	37000	18500	18500	18500	18500	0
674	20250106	090300	37000	18500	18500	18500	18500	0
675	20250106	090200	37000	18500	18500	18500	18500	0
676	20250106	090100	37000	18500	18500	18500	18500	1
677	20250106	090000	18500	18500	18500	18500	18500	1