KissMeData/011760/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	185600	289390860	19270	19270	19270	19270	308
3	20250102	185500	289390860	19270	19270	19270	19270	0
4	20250102	185400	289390860	19270	19270	19270	19270	0
5	20250102	185300	289390860	19270	19270	19270	19270	0
6	20250102	185200	289390860	19270	19270	19270	19270	0
7	20250102	185100	289390860	19270	19270	19270	19270	0
8	20250102	185000	289390860	19270	19270	19270	19270	0
9	20250102	184900	289390860	19270	19270	19270	19270	0
10	20250102	184800	289390860	19270	19270	19270	19270	0
11	20250102	184700	289390860	19270	19270	19270	19270	0
12	20250102	184600	289390860	19270	19270	19270	19270	0
13	20250102	184500	289390860	19270	19270	19270	19270	0
14	20250102	184400	289390860	19270	19270	19270	19270	0
15	20250102	184300	289390860	19270	19270	19270	19270	0
16	20250102	184200	289390860	19270	19270	19270	19270	0
17	20250102	184100	289390860	19270	19270	19270	19270	0
18	20250102	184000	289390860	19270	19270	19270	19270	0
19	20250102	183900	289390860	19270	19270	19270	19270	0
20	20250102	183800	289390860	19270	19270	19270	19270	0
21	20250102	183700	289390860	19270	19270	19270	19270	0
22	20250102	183600	289390860	19270	19270	19270	19270	0
23	20250102	183500	289390860	19270	19270	19270	19270	0
24	20250102	183400	289390860	19270	19270	19270	19270	0
25	20250102	183300	289390860	19270	19270	19270	19270	0
26	20250102	183200	289390860	19270	19270	19270	19270	0
27	20250102	183100	289390860	19270	19270	19270	19270	0
28	20250102	183000	289390860	19270	19270	19270	19270	0
29	20250102	182900	289390860	19270	19270	19270	19270	0
30	20250102	182800	289390860	19270	19270	19270	19270	0
31	20250102	182700	289390860	19270	19270	19270	19270	0
32	20250102	182600	289390860	19270	19270	19270	19270	308
33	20250102	182500	289390860	19270	19270	19270	19270	0
34	20250102	182400	289390860	19270	19270	19270	19270	0
35	20250102	182300	289390860	19270	19270	19270	19270	0
36	20250102	182200	289390860	19270	19270	19270	19270	0
37	20250102	182100	289390860	19270	19270	19270	19270	0
38	20250102	182000	289390860	19270	19270	19270	19270	0
39	20250102	181900	289390860	19270	19270	19270	19270	0
40	20250102	181800	289390860	19270	19270	19270	19270	0
41	20250102	181700	289390860	19270	19270	19270	19270	0
42	20250102	181600	289390860	19270	19270	19270	19270	0
43	20250102	181500	289390860	19270	19270	19270	19270	0
44	20250102	181400	289390860	19270	19270	19270	19270	0
45	20250102	181300	289390860	19270	19270	19270	19270	0
46	20250102	181200	289390860	19270	19270	19270	19270	0
47	20250102	181100	289390860	19270	19270	19270	19270	0
48	20250102	181000	289390860	19270	19270	19270	19270	0
49	20250102	180900	289390860	19270	19270	19270	19270	0
50	20250102	180800	289390860	19270	19270	19270	19270	0
51	20250102	180700	289390860	19270	19270	19270	19270	0
52	20250102	180600	289390860	19270	19270	19270	19270	0
53	20250102	180500	289390860	19270	19270	19270	19270	0
54	20250102	180400	289390860	19270	19270	19270	19270	0
55	20250102	180300	289390860	19270	19270	19270	19270	0
56	20250102	180200	289390860	19270	19270	19270	19270	0
57	20250102	180100	289390860	19270	19270	19270	19270	0
58	20250102	180000	289390860	19270	19270	19270	19270	0
59	20250102	175900	289390860	19270	19270	19270	19270	0
60	20250102	175800	289390860	19270	19270	19270	19270	0
61	20250102	175700	289390860	19270	19270	19270	19270	0
62	20250102	175600	289390860	19270	19270	19270	19270	308
63	20250102	175500	289390860	19270	19270	19270	19270	0
64	20250102	175400	289390860	19270	19270	19270	19270	0
65	20250102	175300	289390860	19270	19270	19270	19270	0
66	20250102	175200	289390860	19270	19270	19270	19270	0
67	20250102	175100	289390860	19270	19270	19270	19270	0
68	20250102	175000	289390860	19270	19270	19270	19270	0
69	20250102	174900	289390860	19270	19270	19270	19270	0
70	20250102	174800	289390860	19270	19270	19270	19270	0
71	20250102	174700	289390860	19270	19270	19270	19270	0
72	20250102	174600	289390860	19270	19270	19270	19270	0
73	20250102	174500	289390860	19270	19270	19270	19270	0
74	20250102	174400	289390860	19270	19270	19270	19270	0
75	20250102	174300	289390860	19270	19270	19270	19270	0
76	20250102	174200	289390860	19270	19270	19270	19270	0
77	20250102	174100	289390860	19270	19270	19270	19270	0
78	20250102	174000	289390860	19270	19270	19270	19270	0
79	20250102	173900	289390860	19270	19270	19270	19270	0
80	20250102	173800	289390860	19270	19270	19270	19270	0
81	20250102	173700	289390860	19270	19270	19270	19270	0
82	20250102	173600	289390860	19270	19270	19270	19270	0
83	20250102	173500	289390860	19270	19270	19270	19270	0
84	20250102	173400	289390860	19270	19270	19270	19270	0
85	20250102	173300	289390860	19270	19270	19270	19270	0
86	20250102	173200	289390860	19270	19270	19270	19270	0
87	20250102	173100	289390860	19270	19270	19270	19270	0
88	20250102	173000	289390860	19270	19270	19270	19270	0
89	20250102	172900	289390860	19270	19270	19270	19270	0
90	20250102	172800	289390860	19270	19270	19270	19270	0
91	20250102	172700	289390860	19270	19270	19270	19270	0
92	20250102	172600	289390860	19270	19270	19270	19270	308
93	20250102	172500	289390860	19270	19270	19270	19270	0
94	20250102	172400	289390860	19270	19270	19270	19270	0
95	20250102	172300	289390860	19270	19270	19270	19270	0
96	20250102	172200	289390860	19270	19270	19270	19270	0
97	20250102	172100	289390860	19270	19270	19270	19270	0
98	20250102	172000	289390860	19270	19270	19270	19270	0
99	20250102	171900	289390860	19270	19270	19270	19270	0
100	20250102	171800	289390860	19270	19270	19270	19270	0
101	20250102	171700	289390860	19270	19270	19270	19270	0
102	20250102	171600	289390860	19270	19270	19270	19270	0
103	20250102	171500	289390860	19270	19270	19270	19270	0
104	20250102	171400	289390860	19270	19270	19270	19270	0
105	20250102	171300	289390860	19270	19270	19270	19270	0
106	20250102	171200	289390860	19270	19270	19270	19270	0
107	20250102	171100	289390860	19270	19270	19270	19270	0
108	20250102	171000	289390860	19270	19270	19270	19270	0
109	20250102	170900	289390860	19270	19270	19270	19270	0
110	20250102	170800	289390860	19270	19270	19270	19270	0
111	20250102	170700	289390860	19270	19270	19270	19270	0
112	20250102	170600	289390860	19270	19270	19270	19270	0
113	20250102	170500	289390860	19270	19270	19270	19270	0
114	20250102	170400	289390860	19270	19270	19270	19270	0
115	20250102	170300	289390860	19270	19270	19270	19270	0
116	20250102	170200	289390860	19270	19270	19270	19270	0
117	20250102	170100	289390860	19270	19270	19270	19270	0
118	20250102	170000	289390860	19270	19270	19270	19270	0
119	20250102	165900	289390860	19270	19270	19270	19270	0
120	20250102	165800	289390860	19270	19270	19270	19270	0
121	20250102	165700	289390860	19270	19270	19270	19270	0
122	20250102	165600	289390860	19270	19270	19270	19270	308
123	20250102	165500	289390860	19270	19270	19270	19270	0
124	20250102	165400	289390860	19270	19270	19270	19270	0
125	20250102	165300	289390860	19270	19270	19270	19270	0
126	20250102	165200	289390860	19270	19270	19270	19270	0
127	20250102	165100	289390860	19270	19270	19270	19270	0
128	20250102	165000	289390860	19270	19270	19270	19270	0
129	20250102	164900	289390860	19270	19270	19270	19270	0
130	20250102	164800	289390860	19270	19270	19270	19270	0
131	20250102	164700	289390860	19270	19270	19270	19270	0
132	20250102	164600	289390860	19270	19270	19270	19270	0
133	20250102	164500	289390860	19270	19270	19270	19270	0
134	20250102	164400	289390860	19270	19270	19270	19270	0
135	20250102	164300	289390860	19270	19270	19270	19270	0
136	20250102	164200	289390860	19270	19270	19270	19270	0
137	20250102	164100	289390860	19270	19270	19270	19270	0
138	20250102	164000	289390860	19270	19270	19270	19270	0
139	20250102	163900	289390860	19270	19270	19270	19270	0
140	20250102	163800	289390860	19270	19270	19270	19270	0
141	20250102	163700	289390860	19270	19270	19270	19270	0
142	20250102	163600	289390860	19270	19270	19270	19270	0
143	20250102	163500	289390860	19270	19270	19270	19270	0
144	20250102	163400	289390860	19270	19270	19270	19270	0
145	20250102	163300	289390860	19270	19270	19270	19270	0
146	20250102	163200	289390860	19270	19270	19270	19270	0
147	20250102	163100	289390860	19270	19270	19270	19270	0
148	20250102	163000	289390860	19270	19270	19270	19270	0
149	20250102	162900	289390860	19270	19270	19270	19270	0
150	20250102	162800	289390860	19270	19270	19270	19270	0
151	20250102	162700	289390860	19270	19270	19270	19270	0
152	20250102	162600	289390860	19270	19270	19270	19270	308
153	20250102	162500	289390860	19270	19270	19270	19270	0
154	20250102	162400	289390860	19270	19270	19270	19270	0
155	20250102	162300	289390860	19270	19270	19270	19270	0
156	20250102	162200	289390860	19270	19270	19270	19270	0
157	20250102	162100	289390860	19270	19270	19270	19270	0
158	20250102	162000	289390860	19270	19270	19270	19270	0
159	20250102	161900	289390860	19270	19270	19270	19270	0
160	20250102	161800	289390860	19270	19270	19270	19270	0
161	20250102	161700	289390860	19270	19270	19270	19270	0
162	20250102	161600	289390860	19270	19270	19270	19270	0
163	20250102	161500	289390860	19270	19270	19270	19270	0
164	20250102	161400	289390860	19270	19270	19270	19270	0
165	20250102	161300	289390860	19270	19270	19270	19270	0
166	20250102	161200	289390860	19270	19270	19270	19270	0
167	20250102	161100	289390860	19270	19270	19270	19270	0
168	20250102	161000	289390860	19270	19270	19270	19270	0
169	20250102	160900	289390860	19270	19270	19270	19270	0
170	20250102	160800	289390860	19270	19270	19270	19270	0
171	20250102	160700	289390860	19270	19270	19270	19270	0
172	20250102	160600	289390860	19270	19270	19270	19270	0
173	20250102	160500	289390860	19270	19270	19270	19270	0
174	20250102	160400	289390860	19270	19270	19270	19270	0
175	20250102	160300	289390860	19270	19270	19270	19270	0
176	20250102	160200	289390860	19270	19270	19270	19270	0
177	20250102	160100	289390860	19270	19270	19270	19270	0
178	20250102	160000	289390860	19270	19270	19270	19270	0
179	20250102	155900	289390860	19270	19270	19270	19270	0
180	20250102	155800	289390860	19270	19270	19270	19270	0
181	20250102	155700	289390860	19270	19270	19270	19270	0
182	20250102	155600	289390860	19270	19270	19270	19270	308
183	20250102	155500	289390860	19270	19270	19270	19270	0
184	20250102	155400	289390860	19270	19270	19270	19270	0
185	20250102	155300	289390860	19270	19270	19270	19270	0
186	20250102	155200	289390860	19270	19270	19270	19270	0
187	20250102	155100	289390860	19270	19270	19270	19270	0
188	20250102	155000	289390860	19270	19270	19270	19270	0
189	20250102	154900	289390860	19270	19270	19270	19270	0
190	20250102	154800	289390860	19270	19270	19270	19270	0
191	20250102	154700	289390860	19270	19270	19270	19270	0
192	20250102	154600	289390860	19270	19270	19270	19270	0
193	20250102	154500	289390860	19270	19270	19270	19270	0
194	20250102	154400	289390860	19270	19270	19270	19270	0
195	20250102	154300	289390860	19270	19270	19270	19270	0
196	20250102	154200	289390860	19270	19270	19270	19270	0
197	20250102	154100	289390860	19270	19270	19270	19270	0
198	20250102	154000	289390860	19270	19270	19270	19270	0
199	20250102	153900	289390860	19270	19270	19270	19270	0
200	20250102	153800	289390860	19270	19270	19270	19270	0
201	20250102	153700	289390860	19270	19270	19270	19270	0
202	20250102	153600	289390860	19270	19270	19270	19270	0
203	20250102	153500	289390860	19270	19270	19270	19270	0
204	20250102	153400	289390860	19270	19270	19270	19270	0
205	20250102	153300	289390860	19270	19270	19270	19270	0
206	20250102	153200	289390860	19270	19270	19270	19270	0
207	20250102	153100	289390860	19270	19270	19270	19270	0
208	20250102	153000	289390860	19270	19270	19270	19270	308
209	20250102	152900	283455700	19310	19310	19310	19310	0
210	20250102	152800	283455700	19310	19310	19310	19310	0
211	20250102	152700	283455700	19310	19310	19310	19310	0
212	20250102	152600	283455700	19310	19310	19310	19310	0
213	20250102	152500	283455700	19310	19310	19310	19310	0
214	20250102	152400	283455700	19310	19310	19310	19310	0
215	20250102	152300	283455700	19310	19310	19310	19310	0
216	20250102	152200	283455700	19310	19310	19310	19310	0
217	20250102	152100	283455700	19310	19310	19310	19310	0
218	20250102	152000	283455700	19310	19310	19310	19310	0
219	20250102	151900	283455700	19310	19310	19310	19310	2
220	20250102	151800	283417080	19300	19300	19300	19300	0
221	20250102	151700	283417080	19300	19330	19330	19300	23
222	20250102	151600	282973030	19330	19330	19330	19330	0
223	20250102	151500	282973030	19330	19330	19330	19330	7
224	20250102	151400	282837720	19310	19310	19310	19310	0
225	20250102	151300	282837720	19310	19310	19310	19310	0
226	20250102	151200	282837720	19310	19280	19330	19280	24
227	20250102	151100	282374430	19280	19280	19280	19280	0
228	20250102	151000	282374430	19280	19280	19280	19280	1
229	20250102	150900	282355150	19300	19300	19300	19300	0
230	20250102	150800	282355150	19300	19330	19350	19300	547
231	20250102	150700	271776060	19330	19320	19330	19320	11
232	20250102	150600	271563450	19330	19330	19330	19330	0
233	20250102	150500	271563450	19330	19330	19330	19330	0
234	20250102	150400	271563450	19330	19330	19330	19330	0
235	20250102	150300	271563450	19330	19330	19330	19330	0
236	20250102	150200	271563450	19330	19330	19330	19330	0
237	20250102	150100	271563450	19330	19330	19330	19330	0
238	20250102	150000	271563450	19330	19330	19330	19330	1
239	20250102	145900	271544120	19280	19280	19280	19280	0
240	20250102	145800	271544120	19280	19280	19280	19280	20
241	20250102	145700	271158520	19350	19350	19350	19350	0
242	20250102	145600	271158520	19350	19350	19350	19350	0
243	20250102	145500	271158520	19350	19350	19350	19350	0
244	20250102	145400	271158520	19350	19350	19350	19350	0
245	20250102	145300	271158520	19350	19350	19350	19350	0
246	20250102	145200	271158520	19350	19350	19350	19350	0
247	20250102	145100	271158520	19350	19350	19350	19350	0
248	20250102	145000	271158520	19350	19350	19350	19350	0
249	20250102	144900	271158520	19350	19350	19350	19350	0
250	20250102	144800	271158520	19350	19350	19350	19350	0
251	20250102	144700	271158520	19350	19350	19350	19350	18
252	20250102	144600	270810220	19340	19340	19340	19340	0
253	20250102	144500	270810220	19340	19340	19340	19340	2
254	20250102	144400	270771540	19340	19340	19340	19340	0
255	20250102	144300	270771540	19340	19340	19340	19340	0
256	20250102	144200	270771540	19340	19340	19340	19340	0
257	20250102	144100	270771540	19340	19340	19340	19340	0
258	20250102	144000	270771540	19340	19340	19340	19340	49
259	20250102	143900	269823880	19340	19340	19340	19340	2
260	20250102	143800	269785200	19270	19270	19270	19270	0
261	20250102	143700	269785200	19270	19270	19270	19270	0
262	20250102	143600	269785200	19270	19290	19290	19270	43
263	20250102	143500	268956430	19350	19350	19350	19350	0
264	20250102	143400	268956430	19350	19350	19350	19350	0
265	20250102	143300	268956430	19350	19350	19350	19350	0
266	20250102	143200	268956430	19350	19340	19350	19340	5
267	20250102	143100	268859700	19340	19340	19340	19340	0
268	20250102	143000	268859700	19340	19340	19340	19340	0
269	20250102	142900	268859700	19340	19340	19340	19340	0
270	20250102	142800	268859700	19340	19330	19340	19330	25
271	20250102	142700	268376220	19260	19260	19260	19260	0
272	20250102	142600	268376220	19260	19260	19260	19260	0
273	20250102	142500	268376220	19260	19260	19260	19260	0
274	20250102	142400	268376220	19260	19260	19260	19260	0
275	20250102	142300	268376220	19260	19260	19260	19260	0
276	20250102	142200	268376220	19260	19280	19280	19260	199
277	20250102	142100	264543110	19350	19350	19350	19350	0
278	20250102	142000	264543110	19350	19330	19350	19330	20
279	20250102	141900	264156270	19320	19320	19320	19320	26
280	20250102	141800	263653950	19320	19320	19320	19320	20
281	20250102	141700	263267550	19260	19260	19260	19260	0
282	20250102	141600	263267550	19260	19260	19260	19260	0
283	20250102	141500	263267550	19260	19260	19260	19260	0
284	20250102	141400	263267550	19260	19260	19260	19260	0
285	20250102	141300	263267550	19260	19310	19310	19260	9
286	20250102	141200	263094010	19320	19320	19320	19320	0
287	20250102	141100	263094010	19320	19320	19320	19320	0
288	20250102	141000	263094010	19320	19320	19320	19320	0
289	20250102	140900	263094010	19320	19320	19320	19320	0
290	20250102	140800	263094010	19320	19320	19320	19320	0
291	20250102	140700	263094010	19320	19320	19320	19320	0
292	20250102	140600	263094010	19320	19320	19320	19320	0
293	20250102	140500	263094010	19320	19320	19320	19320	0
294	20250102	140400	263094010	19320	19320	19320	19320	0
295	20250102	140300	263094010	19320	19320	19320	19320	0
296	20250102	140200	263094010	19320	19320	19320	19320	103
297	20250102	140100	261104050	19320	19310	19320	19310	1297
298	20250102	140000	236046800	19290	19290	19290	19290	33
299	20250102	135900	235410230	19320	19320	19320	19320	0
300	20250102	135800	235410230	19320	19320	19320	19320	0
301	20250102	135700	235410230	19320	19320	19320	19320	28
302	20250102	135600	234869270	19300	19300	19300	19300	0
303	20250102	135500	234869270	19300	19300	19300	19300	50
304	20250102	135400	233904270	19300	19300	19300	19300	0
305	20250102	135300	233904270	19300	19300	19300	19300	0
306	20250102	135200	233904270	19300	19300	19300	19300	0
307	20250102	135100	233904270	19300	19300	19300	19300	0
308	20250102	135000	233904270	19300	19300	19300	19300	1
309	20250102	134900	233884970	19300	19300	19300	19300	0
310	20250102	134800	233884970	19300	19320	19320	19300	96
311	20250102	134700	232030270	19310	19280	19310	19280	1101
312	20250102	134600	210785100	19280	19250	19280	19250	185
313	20250102	134500	207221300	19290	19250	19290	19250	937
314	20250102	134400	189166400	19250	19250	19250	19250	0
315	20250102	134300	189166400	19250	19250	19250	19250	0
316	20250102	134200	189166400	19250	19250	19250	19250	0
317	20250102	134100	189166400	19250	19250	19250	19250	10
318	20250102	134000	188973900	19250	19250	19250	19250	0
319	20250102	133900	188973900	19250	19250	19250	19250	0
320	20250102	133800	188973900	19250	19250	19250	19250	0
321	20250102	133700	188973900	19250	19250	19250	19250	0
322	20250102	133600	188973900	19250	19250	19250	19250	0
323	20250102	133500	188973900	19250	19190	19250	19190	241
324	20250102	133400	184336050	19140	19140	19140	19140	0
325	20250102	133300	184336050	19140	19140	19140	19140	0
326	20250102	133200	184336050	19140	19140	19140	19140	0
327	20250102	133100	184336050	19140	19140	19140	19140	0
328	20250102	133000	184336050	19140	19140	19140	19140	0
329	20250102	132900	184336050	19140	19140	19140	19140	0
330	20250102	132800	184336050	19140	19140	19140	19140	0
331	20250102	132700	184336050	19140	19140	19140	19140	0
332	20250102	132600	184336050	19140	19140	19140	19140	0
333	20250102	132500	184336050	19140	19140	19140	19140	0
334	20250102	132400	184336050	19140	19140	19140	19140	0
335	20250102	132300	184336050	19140	19140	19140	19140	5
336	20250102	132200	184240350	19150	19180	19180	19150	201
337	20250102	132100	180391170	19180	19130	19180	19130	161
338	20250102	132000	177308190	19130	19130	19130	19130	0
339	20250102	131900	177308190	19130	19130	19130	19130	0
340	20250102	131800	177308190	19130	19130	19130	19130	1
341	20250102	131700	177289060	19170	19170	19170	19170	0
342	20250102	131600	177289060	19170	19170	19170	19170	0
343	20250102	131500	177289060	19170	19170	19170	19170	0
344	20250102	131400	177289060	19170	19170	19170	19170	0
345	20250102	131300	177289060	19170	19170	19170	19170	0
346	20250102	131200	177289060	19170	19170	19170	19170	0
347	20250102	131100	177289060	19170	19170	19170	19170	1
348	20250102	131000	177269890	19130	19130	19130	19130	0
349	20250102	130900	177269890	19130	19130	19130	19130	0
350	20250102	130800	177269890	19130	19130	19130	19130	89
351	20250102	130700	175567320	19130	19130	19130	19130	0
352	20250102	130600	175567320	19130	19130	19130	19130	200
353	20250102	130500	171741320	19130	19130	19130	19130	0
354	20250102	130400	171741320	19130	19130	19130	19130	0
355	20250102	130300	171741320	19130	19130	19130	19130	0
356	20250102	130200	171741320	19130	19130	19130	19130	0
357	20250102	130100	171741320	19130	19130	19130	19130	0
358	20250102	130000	171741320	19130	19130	19130	19130	2
359	20250102	125900	171703060	19130	19130	19130	19130	2
360	20250102	125800	171664800	19130	19150	19150	19130	401
361	20250102	125700	163989240	19150	19150	19150	19150	2
362	20250102	125600	163950940	19150	19150	19150	19150	52
363	20250102	125500	162955140	19150	19140	19150	19140	3
364	20250102	125400	162897700	19140	19140	19140	19140	2
365	20250102	125300	162859420	19140	19150	19150	19140	102
366	20250102	125200	160907090	19140	19140	19140	19140	1
367	20250102	125100	160887950	19140	19150	19150	19140	122
368	20250102	125000	158552860	19140	19140	19140	19140	2
369	20250102	124900	158514580	19140	19140	19140	19140	4
370	20250102	124800	158438020	19150	19150	19150	19150	222
371	20250102	124700	154186720	19160	19160	19160	19160	7
372	20250102	124600	154052600	19160	19170	19170	19160	396
373	20250102	124500	146461290	19170	19170	19170	19170	2
374	20250102	124400	146422950	19170	19170	19170	19170	2
375	20250102	124300	146384610	19170	19170	19170	19170	2
376	20250102	124200	146346270	19170	19170	19170	19170	1
377	20250102	124100	146327100	19170	19170	19170	19170	2
378	20250102	124000	146288760	19170	19170	19170	19170	2
379	20250102	123900	146250420	19170	19170	19170	19170	2
380	20250102	123800	146212080	19170	19170	19170	19170	4
381	20250102	123700	146135400	19170	19170	19170	19170	1
382	20250102	123600	146116230	19180	19180	19180	19180	40
383	20250102	123500	145349030	19180	19180	19180	19180	2
384	20250102	123400	145310670	19180	19180	19180	19180	12
385	20250102	123300	145080510	19180	19180	19180	19180	2
386	20250102	123200	145042150	19180	19180	19180	19180	1
387	20250102	123100	145022970	19180	19180	19180	19180	2
388	20250102	123000	144984610	19180	19180	19180	19180	2
389	20250102	122900	144946250	19180	19180	19180	19180	2
390	20250102	122800	144907890	19180	19180	19180	19180	2
391	20250102	122700	144869530	19180	19180	19180	19180	3
392	20250102	122600	144811990	19180	19180	19180	19180	3
393	20250102	122500	144754450	19180	19180	19180	19180	2
394	20250102	122400	144716090	19180	19180	19180	19180	2
395	20250102	122300	144677730	19180	19190	19230	19180	27
396	20250102	122200	144159740	19190	19180	19190	19180	13
397	20250102	122100	143910290	19180	19180	19180	19180	1
398	20250102	122000	143891110	19230	19180	19230	19180	7
399	20250102	121900	143756720	19180	19180	19180	19180	2
400	20250102	121800	143718360	19180	19180	19180	19180	2
401	20250102	121700	143680000	19180	19200	19200	19180	144
402	20250102	121600	140915240	19200	19200	19200	19200	58
403	20250102	121500	139801640	19170	19170	19170	19170	2
404	20250102	121400	139763300	19170	19170	19170	19170	2
405	20250102	121300	139724960	19170	19170	19170	19170	2
406	20250102	121200	139686620	19170	19170	19170	19170	2
407	20250102	121100	139648280	19170	19170	19170	19170	2
408	20250102	121000	139609940	19170	19240	19240	19170	3
409	20250102	120900	139552290	19170	19180	19240	19170	22
410	20250102	120800	139130050	19180	19180	19180	19180	32
411	20250102	120700	138516290	19180	19230	19240	19180	31
412	20250102	120600	137920210	19170	19170	19170	19170	4
413	20250102	120500	137843530	19170	19170	19170	19170	1
414	20250102	120400	137824360	19150	19230	19230	19150	12
415	20250102	120300	137593760	19150	19150	19150	19150	2
416	20250102	120200	137555460	19150	19150	19150	19150	2
417	20250102	120100	137517160	19150	19150	19150	19150	2
418	20250102	120000	137478860	19150	19150	19150	19150	2
419	20250102	115900	137440560	19150	19150	19150	19150	1
420	20250102	115800	137421410	19150	19150	19150	19150	2
421	20250102	115700	137383110	19150	19150	19150	19150	4
422	20250102	115600	137306510	19150	19150	19150	19150	2
423	20250102	115500	137268210	19150	19150	19150	19150	13
424	20250102	115400	137019260	19150	19150	19150	19150	1
425	20250102	115300	137000110	19150	19150	19150	19150	2
426	20250102	115200	136961810	19150	19150	19150	19150	2
427	20250102	115100	136923510	19150	19150	19150	19150	2
428	20250102	115000	136885210	19150	19150	19150	19150	2
429	20250102	114900	136846910	19150	19150	19150	19150	2
430	20250102	114800	136808610	19150	19150	19150	19150	3
431	20250102	114700	136751160	19150	19150	19150	19150	2
432	20250102	114600	136712860	19150	19150	19150	19150	6
433	20250102	114500	136597960	19150	19150	19150	19150	2
434	20250102	114400	136559660	19150	19150	19150	19150	2
435	20250102	114300	136521360	19150	19150	19150	19150	1
436	20250102	114200	136502210	19150	19150	19150	19150	2
437	20250102	114100	136463910	19150	19150	19150	19150	2
438	20250102	114000	136425610	19150	19150	19150	19150	2
439	20250102	113900	136387310	19140	19140	19140	19140	4
440	20250102	113800	136310750	19140	19140	19140	19140	1
441	20250102	113700	136291610	19140	19140	19140	19140	2
442	20250102	113600	136253330	19230	19140	19230	19140	5
443	20250102	113500	136157360	19140	19140	19140	19140	2
444	20250102	113400	136119080	19140	19140	19140	19140	2
445	20250102	113300	136080800	19140	19140	19140	19140	2
446	20250102	113200	136042520	19140	19140	19140	19140	3
447	20250102	113100	135985100	19200	19140	19200	19140	54
448	20250102	113000	134948420	19130	19120	19130	19120	4
449	20250102	112900	134871920	19120	19120	19120	19120	2
450	20250102	112800	134833680	19130	19140	19140	19130	276
451	20250102	112700	129553390	19140	19140	19140	19140	1
452	20250102	112600	129534250	19140	19150	19150	19140	15
453	20250102	112500	129247020	19150	19150	19150	19150	2
454	20250102	112400	129208720	19150	19150	19150	19150	2
455	20250102	112300	129170420	19150	19150	19150	19150	39
456	20250102	112200	128423570	19150	19150	19150	19150	2
457	20250102	112100	128385270	19150	19150	19220	19150	33
458	20250102	112000	127751220	19150	19150	19150	19150	2
459	20250102	111900	127712920	19230	19140	19230	19140	120
460	20250102	111800	125405500	19140	19140	19140	19140	2
461	20250102	111700	125367220	19230	19140	19230	19140	3
462	20250102	111600	125309710	19140	19230	19230	19140	7
463	20250102	111500	125175640	19140	19140	19140	19140	2
464	20250102	111400	125137360	19140	19180	19180	19140	52
465	20250102	111300	124141160	19180	19180	19180	19180	2
466	20250102	111200	124102800	19140	19140	19140	19140	4
467	20250102	111100	124026240	19140	19150	19150	19140	301
468	20250102	111000	118264390	19150	19150	19150	19150	2
469	20250102	110900	118226090	19260	19150	19260	19150	9
470	20250102	110800	118053160	19150	19150	19150	19150	2
471	20250102	110700	118014860	19200	19200	19200	19150	57
472	20250102	110600	116920560	19150	19150	19150	19150	2
473	20250102	110500	116882260	19150	19150	19150	19150	1
474	20250102	110400	116863110	19150	19150	19150	19150	2
475	20250102	110300	116824810	19150	19150	19150	19150	4
476	20250102	110200	116748210	19150	19150	19150	19150	2
477	20250102	110100	116709910	19200	19210	19210	19200	77
478	20250102	110000	115231500	19200	19250	19250	19200	2
479	20250102	105900	115193050	19200	19200	19200	19200	124
480	20250102	105800	112812250	19200	19200	19200	19200	2
481	20250102	105700	112773850	19200	19190	19230	19190	601
482	20250102	105600	101227890	19180	19120	19180	19120	102
483	20250102	105500	99271650	19120	19120	19120	19120	2
484	20250102	105400	99233410	19110	19120	19120	19110	503
485	20250102	105300	89616060	19120	19120	19120	19120	2
486	20250102	105200	89577820	19130	19150	19150	19130	102
487	20250102	105100	87626380	19140	19140	19140	19140	2
488	20250102	105000	87588100	19140	19140	19140	19140	2
489	20250102	104900	87549820	19130	19130	19130	19130	1
490	20250102	104800	87530690	19150	19150	19150	19150	7
491	20250102	104700	87396640	19150	19150	19150	19150	19
492	20250102	104600	87032790	19150	19170	19170	19150	58
493	20250102	104500	85921640	19160	19160	19160	19160	49
494	20250102	104400	84982800	19160	19160	19160	19160	1
495	20250102	104300	84963640	19200	19160	19200	19160	3
496	20250102	104200	84906120	19160	19160	19160	19160	2
497	20250102	104100	84867800	19210	19210	19210	19160	30
498	20250102	104000	84291600	19160	19160	19160	19160	2
499	20250102	103900	84253280	19160	19160	19160	19160	2
500	20250102	103800	84214960	19160	19210	19210	19160	6
501	20250102	103700	84099950	19160	19160	19160	19160	2
502	20250102	103600	84061630	19160	19160	19160	19160	4
503	20250102	103500	83984990	19160	19170	19170	19160	282
504	20250102	103400	78579960	19170	19170	19170	19170	2
505	20250102	103300	78541620	19170	19170	19170	19170	1
506	20250102	103200	78522450	19180	19180	19180	19180	8
507	20250102	103100	78369010	19180	19180	19180	19180	2
508	20250102	103000	78330650	19180	19180	19180	19180	16
509	20250102	102900	78023770	19180	19180	19180	19180	2
510	20250102	102800	77985410	19180	19180	19180	19180	2
511	20250102	102700	77947050	19180	19150	19300	19150	116
512	20250102	102600	75709480	19270	19130	19270	19130	220
513	20250102	102500	71471390	19110	19110	19110	19110	2
514	20250102	102400	71433170	19110	19260	19260	19110	62
515	20250102	102300	70239350	19270	19180	19270	19060	68
516	20250102	102200	68933410	19180	19050	19180	19050	3
517	20250102	102100	68876130	19050	19060	19060	19050	17
518	20250102	102000	68552120	19060	19060	19060	19060	185
519	20250102	101900	65026020	19040	19040	19040	19040	2
520	20250102	101800	64987940	19040	19020	19200	19020	560
521	20250102	101700	54239070	19150	19120	19150	19020	102
522	20250102	101600	52286840	18980	18970	18980	18970	10
523	20250102	101500	52097050	18960	18960	18960	18960	2
524	20250102	101400	52059130	18960	18960	18960	18960	2
525	20250102	101300	52021210	19060	19060	19060	19060	668
526	20250102	101200	39289130	19060	19000	19060	18940	232
527	20250102	101100	34879450	18920	18920	18920	18920	2
528	20250102	101000	34841610	18910	18910	18910	18910	1
529	20250102	100900	34822700	18910	18910	18910	18910	4
530	20250102	100800	34747060	18900	18900	18900	18900	28
531	20250102	100700	34217860	18900	18900	18900	18900	2
532	20250102	100600	34180060	18900	19000	19000	18900	215
533	20250102	100500	30100560	18900	18900	18900	18900	246
534	20250102	100400	25451160	18900	18900	18900	18900	72
535	20250102	100300	24090360	18900	18910	18910	18900	11
536	20250102	100200	23882380	18910	18930	18940	18910	351
537	20250102	100100	17243680	19000	19060	19070	18990	856
538	20250102	100000	971790	19020	19080	19080	19020	50