KissMeData/043150/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	192400	224668770	18840	18840	18840	18840	908
3	20250102	192300	224668770	18840	18840	18840	18840	0
4	20250102	192200	224668770	18840	18840	18840	18840	0
5	20250102	192100	224668770	18840	18840	18840	18840	0
6	20250102	192000	224668770	18840	18840	18840	18840	0
7	20250102	191900	224668770	18840	18840	18840	18840	0
8	20250102	191800	224668770	18840	18840	18840	18840	0
9	20250102	191700	224668770	18840	18840	18840	18840	0
10	20250102	191600	224668770	18840	18840	18840	18840	0
11	20250102	191500	224668770	18840	18840	18840	18840	0
12	20250102	191400	224668770	18840	18840	18840	18840	0
13	20250102	191300	224668770	18840	18840	18840	18840	0
14	20250102	191200	224668770	18840	18840	18840	18840	0
15	20250102	191100	224668770	18840	18840	18840	18840	0
16	20250102	191000	224668770	18840	18840	18840	18840	0
17	20250102	190900	224668770	18840	18840	18840	18840	0
18	20250102	190800	224668770	18840	18840	18840	18840	0
19	20250102	190700	224668770	18840	18840	18840	18840	0
20	20250102	190600	224668770	18840	18840	18840	18840	0
21	20250102	190500	224668770	18840	18840	18840	18840	0
22	20250102	190400	224668770	18840	18840	18840	18840	0
23	20250102	190300	224668770	18840	18840	18840	18840	0
24	20250102	190200	224668770	18840	18840	18840	18840	0
25	20250102	190100	224668770	18840	18840	18840	18840	0
26	20250102	190000	224668770	18840	18840	18840	18840	0
27	20250102	185900	224668770	18840	18840	18840	18840	0
28	20250102	185800	224668770	18840	18840	18840	18840	0
29	20250102	185700	224668770	18840	18840	18840	18840	0
30	20250102	185600	224668770	18840	18840	18840	18840	0
31	20250102	185500	224668770	18840	18840	18840	18840	0
32	20250102	185400	224668770	18840	18840	18840	18840	908
33	20250102	185300	224668770	18840	18840	18840	18840	0
34	20250102	185200	224668770	18840	18840	18840	18840	0
35	20250102	185100	224668770	18840	18840	18840	18840	0
36	20250102	185000	224668770	18840	18840	18840	18840	0
37	20250102	184900	224668770	18840	18840	18840	18840	0
38	20250102	184800	224668770	18840	18840	18840	18840	0
39	20250102	184700	224668770	18840	18840	18840	18840	0
40	20250102	184600	224668770	18840	18840	18840	18840	0
41	20250102	184500	224668770	18840	18840	18840	18840	0
42	20250102	184400	224668770	18840	18840	18840	18840	0
43	20250102	184300	224668770	18840	18840	18840	18840	0
44	20250102	184200	224668770	18840	18840	18840	18840	0
45	20250102	184100	224668770	18840	18840	18840	18840	0
46	20250102	184000	224668770	18840	18840	18840	18840	0
47	20250102	183900	224668770	18840	18840	18840	18840	0
48	20250102	183800	224668770	18840	18840	18840	18840	0
49	20250102	183700	224668770	18840	18840	18840	18840	0
50	20250102	183600	224668770	18840	18840	18840	18840	0
51	20250102	183500	224668770	18840	18840	18840	18840	0
52	20250102	183400	224668770	18840	18840	18840	18840	0
53	20250102	183300	224668770	18840	18840	18840	18840	0
54	20250102	183200	224668770	18840	18840	18840	18840	0
55	20250102	183100	224668770	18840	18840	18840	18840	0
56	20250102	183000	224668770	18840	18840	18840	18840	0
57	20250102	182900	224668770	18840	18840	18840	18840	0
58	20250102	182800	224668770	18840	18840	18840	18840	0
59	20250102	182700	224668770	18840	18840	18840	18840	0
60	20250102	182600	224668770	18840	18840	18840	18840	0
61	20250102	182500	224668770	18840	18840	18840	18840	0
62	20250102	182400	224668770	18840	18840	18840	18840	908
63	20250102	182300	224668770	18840	18840	18840	18840	0
64	20250102	182200	224668770	18840	18840	18840	18840	0
65	20250102	182100	224668770	18840	18840	18840	18840	0
66	20250102	182000	224668770	18840	18840	18840	18840	0
67	20250102	181900	224668770	18840	18840	18840	18840	0
68	20250102	181800	224668770	18840	18840	18840	18840	0
69	20250102	181700	224668770	18840	18840	18840	18840	0
70	20250102	181600	224668770	18840	18840	18840	18840	0
71	20250102	181500	224668770	18840	18840	18840	18840	0
72	20250102	181400	224668770	18840	18840	18840	18840	0
73	20250102	181300	224668770	18840	18840	18840	18840	0
74	20250102	181200	224668770	18840	18840	18840	18840	0
75	20250102	181100	224668770	18840	18840	18840	18840	0
76	20250102	181000	224668770	18840	18840	18840	18840	0
77	20250102	180900	224668770	18840	18840	18840	18840	0
78	20250102	180800	224668770	18840	18840	18840	18840	0
79	20250102	180700	224668770	18840	18840	18840	18840	0
80	20250102	180600	224668770	18840	18840	18840	18840	0
81	20250102	180500	224668770	18840	18840	18840	18840	0
82	20250102	180400	224668770	18840	18840	18840	18840	0
83	20250102	180300	224668770	18840	18840	18840	18840	0
84	20250102	180200	224668770	18840	18840	18840	18840	0
85	20250102	180100	224668770	18840	18840	18840	18840	0
86	20250102	180000	224668770	18840	18840	18840	18840	0
87	20250102	175900	224668770	18840	18840	18840	18840	0
88	20250102	175800	224668770	18840	18840	18840	18840	0
89	20250102	175700	224668770	18840	18840	18840	18840	0
90	20250102	175600	224668770	18840	18840	18840	18840	0
91	20250102	175500	224668770	18840	18840	18840	18840	0
92	20250102	175400	224668770	18840	18840	18840	18840	908
93	20250102	175300	224668770	18840	18840	18840	18840	0
94	20250102	175200	224668770	18840	18840	18840	18840	0
95	20250102	175100	224668770	18840	18840	18840	18840	0
96	20250102	175000	224668770	18840	18840	18840	18840	0
97	20250102	174900	224668770	18840	18840	18840	18840	0
98	20250102	174800	224668770	18840	18840	18840	18840	0
99	20250102	174700	224668770	18840	18840	18840	18840	0
100	20250102	174600	224668770	18840	18840	18840	18840	0
101	20250102	174500	224668770	18840	18840	18840	18840	0
102	20250102	174400	224668770	18840	18840	18840	18840	0
103	20250102	174300	224668770	18840	18840	18840	18840	0
104	20250102	174200	224668770	18840	18840	18840	18840	0
105	20250102	174100	224668770	18840	18840	18840	18840	0
106	20250102	174000	224668770	18840	18840	18840	18840	0
107	20250102	173900	224668770	18840	18840	18840	18840	0
108	20250102	173800	224668770	18840	18840	18840	18840	0
109	20250102	173700	224668770	18840	18840	18840	18840	0
110	20250102	173600	224668770	18840	18840	18840	18840	0
111	20250102	173500	224668770	18840	18840	18840	18840	0
112	20250102	173400	224668770	18840	18840	18840	18840	0
113	20250102	173300	224668770	18840	18840	18840	18840	0
114	20250102	173200	224668770	18840	18840	18840	18840	0
115	20250102	173100	224668770	18840	18840	18840	18840	0
116	20250102	173000	224668770	18840	18840	18840	18840	0
117	20250102	172900	224668770	18840	18840	18840	18840	0
118	20250102	172800	224668770	18840	18840	18840	18840	0
119	20250102	172700	224668770	18840	18840	18840	18840	0
120	20250102	172600	224668770	18840	18840	18840	18840	0
121	20250102	172500	224668770	18840	18840	18840	18840	0
122	20250102	172400	224668770	18840	18840	18840	18840	908
123	20250102	172300	224668770	18840	18840	18840	18840	0
124	20250102	172200	224668770	18840	18840	18840	18840	0
125	20250102	172100	224668770	18840	18840	18840	18840	0
126	20250102	172000	224668770	18840	18840	18840	18840	0
127	20250102	171900	224668770	18840	18840	18840	18840	0
128	20250102	171800	224668770	18840	18840	18840	18840	0
129	20250102	171700	224668770	18840	18840	18840	18840	0
130	20250102	171600	224668770	18840	18840	18840	18840	0
131	20250102	171500	224668770	18840	18840	18840	18840	0
132	20250102	171400	224668770	18840	18840	18840	18840	0
133	20250102	171300	224668770	18840	18840	18840	18840	0
134	20250102	171200	224668770	18840	18840	18840	18840	0
135	20250102	171100	224668770	18840	18840	18840	18840	0
136	20250102	171000	224668770	18840	18840	18840	18840	0
137	20250102	170900	224668770	18840	18840	18840	18840	0
138	20250102	170800	224668770	18840	18840	18840	18840	0
139	20250102	170700	224668770	18840	18840	18840	18840	0
140	20250102	170600	224668770	18840	18840	18840	18840	0
141	20250102	170500	224668770	18840	18840	18840	18840	0
142	20250102	170400	224668770	18840	18840	18840	18840	0
143	20250102	170300	224668770	18840	18840	18840	18840	0
144	20250102	170200	224668770	18840	18840	18840	18840	0
145	20250102	170100	224668770	18840	18840	18840	18840	0
146	20250102	170000	224668770	18840	18840	18840	18840	0
147	20250102	165900	224668770	18840	18840	18840	18840	0
148	20250102	165800	224668770	18840	18840	18840	18840	0
149	20250102	165700	224668770	18840	18840	18840	18840	0
150	20250102	165600	224668770	18840	18840	18840	18840	0
151	20250102	165500	224668770	18840	18840	18840	18840	0
152	20250102	165400	224668770	18840	18840	18840	18840	908
153	20250102	165300	224668770	18840	18840	18840	18840	0
154	20250102	165200	224668770	18840	18840	18840	18840	0
155	20250102	165100	224668770	18840	18840	18840	18840	0
156	20250102	165000	224668770	18840	18840	18840	18840	0
157	20250102	164900	224668770	18840	18840	18840	18840	0
158	20250102	164800	224668770	18840	18840	18840	18840	0
159	20250102	164700	224668770	18840	18840	18840	18840	0
160	20250102	164600	224668770	18840	18840	18840	18840	0
161	20250102	164500	224668770	18840	18840	18840	18840	0
162	20250102	164400	224668770	18840	18840	18840	18840	0
163	20250102	164300	224668770	18840	18840	18840	18840	0
164	20250102	164200	224668770	18840	18840	18840	18840	0
165	20250102	164100	224668770	18840	18840	18840	18840	0
166	20250102	164000	224668770	18840	18840	18840	18840	0
167	20250102	163900	224668770	18840	18840	18840	18840	0
168	20250102	163800	224668770	18840	18840	18840	18840	0
169	20250102	163700	224668770	18840	18840	18840	18840	0
170	20250102	163600	224668770	18840	18840	18840	18840	0
171	20250102	163500	224668770	18840	18840	18840	18840	0
172	20250102	163400	224668770	18840	18840	18840	18840	0
173	20250102	163300	224668770	18840	18840	18840	18840	0
174	20250102	163200	224668770	18840	18840	18840	18840	0
175	20250102	163100	224668770	18840	18840	18840	18840	0
176	20250102	163000	224668770	18840	18840	18840	18840	0
177	20250102	162900	224668770	18840	18840	18840	18840	0
178	20250102	162800	224668770	18840	18840	18840	18840	0
179	20250102	162700	224668770	18840	18840	18840	18840	0
180	20250102	162600	224668770	18840	18840	18840	18840	0
181	20250102	162500	224668770	18840	18840	18840	18840	0
182	20250102	162400	224668770	18840	18840	18840	18840	908
183	20250102	162300	224668770	18840	18840	18840	18840	0
184	20250102	162200	224668770	18840	18840	18840	18840	0
185	20250102	162100	224668770	18840	18840	18840	18840	0
186	20250102	162000	224668770	18840	18840	18840	18840	0
187	20250102	161900	224668770	18840	18840	18840	18840	0
188	20250102	161800	224668770	18840	18840	18840	18840	0
189	20250102	161700	224668770	18840	18840	18840	18840	0
190	20250102	161600	224668770	18840	18840	18840	18840	0
191	20250102	161500	224668770	18840	18840	18840	18840	0
192	20250102	161400	224668770	18840	18840	18840	18840	0
193	20250102	161300	224668770	18840	18840	18840	18840	0
194	20250102	161200	224668770	18840	18840	18840	18840	0
195	20250102	161100	224668770	18840	18840	18840	18840	0
196	20250102	161000	224668770	18840	18840	18840	18840	0
197	20250102	160900	224668770	18840	18840	18840	18840	0
198	20250102	160800	224668770	18840	18840	18840	18840	0
199	20250102	160700	224668770	18840	18840	18840	18840	0
200	20250102	160600	224668770	18840	18840	18840	18840	0
201	20250102	160500	224668770	18840	18840	18840	18840	0
202	20250102	160400	224668770	18840	18840	18840	18840	0
203	20250102	160300	224668770	18840	18840	18840	18840	0
204	20250102	160200	224668770	18840	18840	18840	18840	0
205	20250102	160100	224668770	18840	18840	18840	18840	0
206	20250102	160000	224668770	18840	18840	18840	18840	0
207	20250102	155900	224668770	18840	18840	18840	18840	0
208	20250102	155800	224668770	18840	18840	18840	18840	0
209	20250102	155700	224668770	18840	18840	18840	18840	0
210	20250102	155600	224668770	18840	18840	18840	18840	0
211	20250102	155500	224668770	18840	18840	18840	18840	0
212	20250102	155400	224668770	18840	18840	18840	18840	908
213	20250102	155300	224668770	18840	18840	18840	18840	0
214	20250102	155200	224668770	18840	18840	18840	18840	0
215	20250102	155100	224668770	18840	18840	18840	18840	0
216	20250102	155000	224668770	18840	18840	18840	18840	0
217	20250102	154900	224668770	18840	18840	18840	18840	0
218	20250102	154800	224668770	18840	18840	18840	18840	0
219	20250102	154700	224668770	18840	18840	18840	18840	0
220	20250102	154600	224668770	18840	18840	18840	18840	0
221	20250102	154500	224668770	18840	18840	18840	18840	0
222	20250102	154400	224668770	18840	18840	18840	18840	0
223	20250102	154300	224668770	18840	18840	18840	18840	0
224	20250102	154200	224668770	18840	18840	18840	18840	0
225	20250102	154100	224668770	18840	18840	18840	18840	0
226	20250102	154000	224668770	18840	18840	18840	18840	0
227	20250102	153900	224668770	18840	18840	18840	18840	0
228	20250102	153800	224668770	18840	18840	18840	18840	0
229	20250102	153700	224668770	18840	18840	18840	18840	0
230	20250102	153600	224668770	18840	18840	18840	18840	0
231	20250102	153500	224668770	18840	18840	18840	18840	0
232	20250102	153400	224668770	18840	18840	18840	18840	0
233	20250102	153300	224668770	18840	18840	18840	18840	0
234	20250102	153200	224668770	18840	18840	18840	18840	0
235	20250102	153100	224668770	18840	18840	18840	18840	0
236	20250102	153000	224668770	18840	18840	18840	18840	908
237	20250102	152900	207562050	18870	18870	18870	18870	0
238	20250102	152800	207562050	18870	18870	18870	18870	0
239	20250102	152700	207562050	18870	18870	18870	18870	0
240	20250102	152600	207562050	18870	18870	18870	18870	0
241	20250102	152500	207562050	18870	18870	18870	18870	0
242	20250102	152400	207562050	18870	18870	18870	18870	0
243	20250102	152300	207562050	18870	18870	18870	18870	0
244	20250102	152200	207562050	18870	18870	18870	18870	0
245	20250102	152100	207562050	18870	18870	18870	18870	0
246	20250102	152000	207562050	18870	18870	18870	18870	0
247	20250102	151900	207562050	18870	18870	18870	18870	9
248	20250102	151800	207392220	18870	18870	18870	18850	131
249	20250102	151700	204921810	18890	18890	18890	18890	9
250	20250102	151600	204751800	18890	18890	18890	18890	0
251	20250102	151500	204751800	18890	18890	18890	18890	30
252	20250102	151400	204185100	18870	18870	18870	18870	1
253	20250102	151300	204166230	18870	18870	18870	18870	0
254	20250102	151200	204166230	18870	18870	18870	18870	30
255	20250102	151100	203600130	18890	18870	18890	18870	6
256	20250102	151000	203486850	18880	18880	18880	18880	5
257	20250102	150900	203392450	18910	18910	18910	18910	0
258	20250102	150800	203392450	18910	18910	18910	18910	0
259	20250102	150700	203392450	18910	18910	18910	18910	0
260	20250102	150600	203392450	18910	18910	18910	18910	0
261	20250102	150500	203392450	18910	18900	18910	18900	43
262	20250102	150400	202579550	18900	18900	18900	18900	0
263	20250102	150300	202579550	18900	18900	18900	18900	0
264	20250102	150200	202579550	18900	18880	18900	18860	338
265	20250102	150100	196201920	18890	18890	18890	18890	0
266	20250102	150000	196201920	18890	18880	18890	18880	40
267	20250102	145900	195446330	18890	18890	18890	18890	2
268	20250102	145800	195408550	18890	18890	18890	18890	0
269	20250102	145700	195408550	18890	18900	18900	18890	52
270	20250102	145600	194425780	18900	18900	18900	18900	0
271	20250102	145500	194425780	18900	18900	18900	18900	0
272	20250102	145400	194425780	18900	18900	18900	18900	0
273	20250102	145300	194425780	18900	18900	18900	18900	0
274	20250102	145200	194425780	18900	18900	18900	18900	0
275	20250102	145100	194425780	18900	18900	18900	18900	0
276	20250102	145000	194425780	18900	18900	18900	18900	0
277	20250102	144900	194425780	18900	18900	18900	18900	0
278	20250102	144800	194425780	18900	18900	18900	18900	36
279	20250102	144700	193745380	18900	18900	18900	18900	22
280	20250102	144600	193329580	18890	18890	18890	18890	0
281	20250102	144500	193329580	18890	18890	18890	18890	30
282	20250102	144400	192762880	18900	18900	18900	18900	0
283	20250102	144300	192762880	18900	18900	18900	18900	0
284	20250102	144200	192762880	18900	18900	18900	18900	0
285	20250102	144100	192762880	18900	18900	18900	18900	0
286	20250102	144000	192762880	18900	18900	18900	18900	0
287	20250102	143900	192762880	18900	18900	18900	18900	20
288	20250102	143800	192384880	18900	18910	18910	18900	118
289	20250102	143700	190154140	18900	18900	18900	18900	0
290	20250102	143600	190154140	18900	18900	18900	18900	17
291	20250102	143500	189832840	18910	18910	18910	18910	1
292	20250102	143400	189813930	18910	18910	18910	18910	0
293	20250102	143300	189813930	18910	18910	18910	18910	6
294	20250102	143200	189700470	18910	18910	18910	18910	0
295	20250102	143100	189700470	18910	18910	18910	18910	11
296	20250102	143000	189492460	18900	18900	18900	18900	44
297	20250102	142900	188660860	18900	18900	18900	18900	1
298	20250102	142800	188641960	18900	18900	18900	18900	1
299	20250102	142700	188623060	18890	18900	18900	18890	20
300	20250102	142600	188245250	18910	18910	18910	18910	0
301	20250102	142500	188245250	18910	18900	18910	18900	9
302	20250102	142400	188075080	18900	18900	18900	18900	24
303	20250102	142300	187621480	18900	18900	18900	18900	0
304	20250102	142200	187621480	18900	18900	18900	18900	0
305	20250102	142100	187621480	18900	18900	18900	18900	129
306	20250102	142000	185183380	18890	18890	18890	18890	0
307	20250102	141900	185183380	18890	18890	18890	18890	0
308	20250102	141800	185183380	18890	18890	18890	18890	0
309	20250102	141700	185183380	18890	18890	18890	18890	0
310	20250102	141600	185183380	18890	18890	18890	18890	0
311	20250102	141500	185183380	18890	18890	18890	18890	0
312	20250102	141400	185183380	18890	18890	18890	18890	0
313	20250102	141300	185183380	18890	18890	18890	18890	42
314	20250102	141200	184390000	18890	18890	18890	18890	0
315	20250102	141100	184390000	18890	18890	18890	18890	0
316	20250102	141000	184390000	18890	18890	18890	18890	40
317	20250102	140900	183634400	18880	18880	18880	18880	0
318	20250102	140800	183634400	18880	18880	18880	18880	0
319	20250102	140700	183634400	18880	18880	18880	18880	0
320	20250102	140600	183634400	18880	18880	18880	18880	0
321	20250102	140500	183634400	18880	18880	18880	18880	12
322	20250102	140400	183407840	18880	18880	18880	18880	0
323	20250102	140300	183407840	18880	18880	18880	18880	0
324	20250102	140200	183407840	18880	18880	18880	18880	9
325	20250102	140100	183237920	18870	18870	18870	18870	1
326	20250102	140000	183219050	18880	18880	18880	18880	2
327	20250102	135900	183181290	18880	18880	18880	18870	60
328	20250102	135800	182049060	18880	18880	18880	18880	0
329	20250102	135700	182049060	18880	18880	18880	18880	1
330	20250102	135600	182030180	18880	18880	18880	18880	1
331	20250102	135500	182011300	18870	18870	18870	18870	0
332	20250102	135400	182011300	18870	18870	18870	18870	0
333	20250102	135300	182011300	18870	18870	18870	18870	0
334	20250102	135200	182011300	18870	18870	18870	18870	0
335	20250102	135100	182011300	18870	18870	18870	18870	0
336	20250102	135000	182011300	18870	18870	18870	18870	0
337	20250102	134900	182011300	18870	18870	18870	18870	20
338	20250102	134800	181633900	18870	18870	18870	18870	9
339	20250102	134700	181464070	18870	18870	18870	18870	0
340	20250102	134600	181464070	18870	18870	18870	18870	4
341	20250102	134500	181388590	18870	18860	18870	18860	8
342	20250102	134400	181237650	18860	18860	18860	18860	0
343	20250102	134300	181237650	18860	18860	18860	18860	10
344	20250102	134200	181049050	18860	18860	18860	18860	16
345	20250102	134100	180747290	18850	18850	18850	18850	0
346	20250102	134000	180747290	18850	18850	18850	18850	7
347	20250102	133900	180615340	18850	18850	18850	18850	1
348	20250102	133800	180596490	18840	18840	18840	18840	0
349	20250102	133700	180596490	18840	18840	18840	18840	0
350	20250102	133600	180596490	18840	18840	18840	18840	6
351	20250102	133500	180483450	18850	18850	18850	18850	6
352	20250102	133400	180370350	18840	18840	18840	18840	1
353	20250102	133300	180351510	18840	18840	18840	18840	1
354	20250102	133200	180332670	18850	18850	18850	18850	6
355	20250102	133100	180219570	18830	18830	18830	18830	18
356	20250102	133000	179880630	18840	18840	18840	18840	116
357	20250102	132900	177695190	18850	18850	18850	18850	89
358	20250102	132800	176017540	18870	18870	18870	18870	0
359	20250102	132700	176017540	18870	18870	18870	18870	0
360	20250102	132600	176017540	18870	18870	18870	18870	0
361	20250102	132500	176017540	18870	18870	18870	18870	0
362	20250102	132400	176017540	18870	18870	18870	18870	0
363	20250102	132300	176017540	18870	18870	18870	18870	0
364	20250102	132200	176017540	18870	18870	18870	18870	0
365	20250102	132100	176017540	18870	18870	18870	18870	3
366	20250102	132000	175960930	18850	18850	18850	18850	0
367	20250102	131900	175960930	18850	18850	18850	18850	0
368	20250102	131800	175960930	18850	18850	18850	18850	0
369	20250102	131700	175960930	18850	18850	18850	18850	0
370	20250102	131600	175960930	18850	18850	18850	18850	19
371	20250102	131500	175602780	18850	18850	18850	18850	0
372	20250102	131400	175602780	18850	18850	18850	18850	0
373	20250102	131300	175602780	18850	18850	18850	18850	20
374	20250102	131200	175225780	18870	18880	18880	18870	474
375	20250102	131100	166276670	18880	18880	18880	18880	29
376	20250102	131000	165729150	18880	18880	18880	18880	0
377	20250102	130900	165729150	18880	18880	18880	18880	2
378	20250102	130800	165691390	18850	18880	18880	18850	566
379	20250102	130700	155021550	18870	18870	18870	18870	0
380	20250102	130600	155021550	18870	18870	18870	18870	0
381	20250102	130500	155021550	18870	18870	18870	18870	0
382	20250102	130400	155021550	18870	18870	18870	18870	0
383	20250102	130300	155021550	18870	18870	18870	18870	6
384	20250102	130200	154908330	18870	18870	18870	18870	0
385	20250102	130100	154908330	18870	18870	18870	18870	7
386	20250102	130000	154776240	18870	18900	18900	18870	4
387	20250102	125900	154700730	18870	18870	18870	18870	1
388	20250102	125800	154681860	18870	18870	18870	18870	0
389	20250102	125700	154681860	18870	18870	18870	18870	0
390	20250102	125600	154681860	18870	18870	18870	18870	51
391	20250102	125500	153719490	18860	18860	18860	18860	4
392	20250102	125400	153644050	18860	18860	18860	18860	0
393	20250102	125300	153644050	18860	18860	18860	18860	20
394	20250102	125200	153266850	18860	18860	18860	18860	19
395	20250102	125100	152908510	18870	18870	18870	18870	57
396	20250102	125000	151832920	18870	18870	18870	18870	0
397	20250102	124900	151832920	18870	18880	18880	18870	5
398	20250102	124800	151738530	18880	18880	18880	18880	0
399	20250102	124700	151738530	18880	18880	18880	18880	0
400	20250102	124600	151738530	18880	18880	18880	18880	20
401	20250102	124500	151360930	18890	18890	18890	18890	0
402	20250102	124400	151360930	18890	18890	18890	18890	0
403	20250102	124300	151360930	18890	18890	18890	18890	1
404	20250102	124200	151342040	18900	18900	18900	18900	1
405	20250102	124100	151323140	18900	18900	18900	18900	0
406	20250102	124000	151323140	18900	18900	18900	18900	0
407	20250102	123900	151323140	18900	18900	18900	18900	0
408	20250102	123800	151323140	18900	18900	18900	18900	0
409	20250102	123700	151323140	18900	18900	18900	18900	0
410	20250102	123600	151323140	18900	18900	18900	18900	0
411	20250102	123500	151323140	18900	18900	18900	18900	0
412	20250102	123400	151323140	18900	18900	18900	18900	1
413	20250102	123300	151304240	18900	18900	18900	18900	1
414	20250102	123200	151285340	18900	18900	18900	18900	0
415	20250102	123100	151285340	18900	18900	18900	18900	0
416	20250102	123000	151285340	18900	18900	18900	18900	0
417	20250102	122900	151285340	18900	18900	18900	18900	0
418	20250102	122800	151285340	18900	18900	18900	18900	0
419	20250102	122700	151285340	18900	18900	18900	18900	0
420	20250102	122600	151285340	18900	18900	18900	18900	0
421	20250102	122500	151285340	18900	18900	18900	18900	0
422	20250102	122400	151285340	18900	18900	18900	18900	5
423	20250102	122300	151190840	18900	18890	18900	18880	118
424	20250102	122200	148962260	18890	18890	18890	18890	0
425	20250102	122100	148962260	18890	18890	18890	18890	0
426	20250102	122000	148962260	18890	18890	18890	18890	0
427	20250102	121900	148962260	18890	18900	18900	18890	274
428	20250102	121800	143786380	18900	18900	18900	18900	0
429	20250102	121700	143786380	18900	18900	18900	18900	0
430	20250102	121600	143786380	18900	18900	18900	18900	51
431	20250102	121500	142822480	18900	18900	18900	18900	0
432	20250102	121400	142822480	18900	18900	18900	18900	0
433	20250102	121300	142822480	18900	18900	18900	18900	10
434	20250102	121200	142633480	18910	18910	18910	18910	0
435	20250102	121100	142633480	18910	18910	18910	18910	0
436	20250102	121000	142633480	18910	18910	18910	18910	10
437	20250102	120900	142444380	18900	18900	18900	18900	0
438	20250102	120800	142444380	18900	18900	18900	18900	12
439	20250102	120700	142217580	18900	18900	18900	18900	90
440	20250102	120600	140516580	18910	18910	18910	18910	0
441	20250102	120500	140516580	18910	18910	18910	18910	11
442	20250102	120400	140308570	18890	18890	18890	18890	0
443	20250102	120300	140308570	18890	18890	18890	18890	0
444	20250102	120200	140308570	18890	18890	18890	18890	0
445	20250102	120100	140308570	18890	18890	18890	18890	0
446	20250102	120000	140308570	18890	18890	18890	18890	0
447	20250102	115900	140308570	18890	18890	18890	18890	0
448	20250102	115800	140308570	18890	18890	18890	18890	6
449	20250102	115700	140195230	18900	18900	18900	18900	0
450	20250102	115600	140195230	18900	18900	18900	18900	5
451	20250102	115500	140100730	18900	18900	18900	18900	0
452	20250102	115400	140100730	18900	18900	18900	18900	1
453	20250102	115300	140081830	18900	18900	18900	18900	0
454	20250102	115200	140081830	18900	18900	18900	18900	0
455	20250102	115100	140081830	18900	18900	18900	18900	350
456	20250102	115000	133466830	18900	18900	18900	18900	0
457	20250102	114900	133466830	18900	18900	18900	18900	0
458	20250102	114800	133466830	18900	18880	18900	18880	18
459	20250102	114700	133126970	18880	18880	18880	18880	17
460	20250102	114600	132806010	18900	18900	18900	18900	0
461	20250102	114500	132806010	18900	18900	18900	18900	0
462	20250102	114400	132806010	18900	18900	18900	18900	0
463	20250102	114300	132806010	18900	18900	18900	18900	26
464	20250102	114200	132314610	18900	18900	18900	18900	1
465	20250102	114100	132295710	18890	18890	18890	18890	0
466	20250102	114000	132295710	18890	18890	18890	18890	0
467	20250102	113900	132295710	18890	18890	18890	18890	10
468	20250102	113800	132106810	18890	18890	18890	18890	1
469	20250102	113700	132087920	18870	18870	18870	18870	0
470	20250102	113600	132087920	18870	18870	18870	18870	0
471	20250102	113500	132087920	18870	18860	18870	18860	52
472	20250102	113400	131106910	18850	18840	18850	18840	378
473	20250102	113300	123985090	18840	18840	18840	18840	6
474	20250102	113200	123872050	18830	18830	18830	18830	0
475	20250102	113100	123872050	18830	18840	18840	18830	65
476	20250102	113000	122647650	18840	18840	18840	18840	5
477	20250102	112900	122553450	18840	18830	18840	18830	110
478	20250102	112800	120482050	18840	18840	18840	18840	50
479	20250102	112700	119540050	18840	18840	18840	18840	0
480	20250102	112600	119540050	18840	18840	18840	18840	23
481	20250102	112500	119106730	18850	18850	18850	18850	0
482	20250102	112400	119106730	18850	18840	18850	18840	21
483	20250102	112300	118711080	18840	18840	18840	18840	0
484	20250102	112200	118711080	18840	18840	18840	18840	0
485	20250102	112100	118711080	18840	18840	18840	18840	0
486	20250102	112000	118711080	18840	18840	18840	18840	0
487	20250102	111900	118711080	18840	18820	18840	18820	154
488	20250102	111800	115812680	18850	18820	18850	18820	74
489	20250102	111700	114418410	18840	18870	18870	18830	848
490	20250102	111600	98426680	18870	18890	18890	18870	411
491	20250102	111500	90666910	18890	18890	18890	18890	0
492	20250102	111400	90666910	18890	18900	18900	18890	309
493	20250102	111300	84827230	18900	18900	18900	18900	2
494	20250102	111200	84789430	18910	18910	18910	18910	0
495	20250102	111100	84789430	18910	18910	18910	18910	0
496	20250102	111000	84789430	18910	18910	18910	18910	0
497	20250102	110900	84789430	18910	18910	18910	18910	12
498	20250102	110800	84562510	18930	18930	18930	18930	1
499	20250102	110700	84543580	18930	18930	18930	18930	0
500	20250102	110600	84543580	18930	18930	18930	18930	1
501	20250102	110500	84524650	18930	18930	18930	18930	11
502	20250102	110400	84316420	18930	18930	18930	18930	0
503	20250102	110300	84316420	18930	18930	18930	18930	0
504	20250102	110200	84316420	18930	18930	18930	18930	0
505	20250102	110100	84316420	18930	18930	18930	18930	0
506	20250102	110000	84316420	18930	18920	18930	18920	21
507	20250102	105900	83918990	18900	18900	18910	18900	56
508	20250102	105800	82860390	18910	18910	18910	18910	173
509	20250102	105700	79588960	18910	18910	18920	18910	141
510	20250102	105600	76922330	18910	18940	18940	18910	51
511	20250102	105500	75957890	18940	18940	18940	18940	16
512	20250102	105400	75654850	18930	18930	18930	18930	0
513	20250102	105300	75654850	18930	18910	18930	18910	12
514	20250102	105200	75427770	18910	18910	18910	18910	1
515	20250102	105100	75408860	18910	18910	18910	18910	1
516	20250102	105000	75389950	18920	18920	18920	18920	0
517	20250102	104900	75389950	18920	18920	18920	18920	0
518	20250102	104800	75389950	18920	18920	18920	18920	6
519	20250102	104700	75276430	18920	18920	18920	18920	0
520	20250102	104600	75276430	18920	18920	18920	18920	2
521	20250102	104500	75238590	18930	18930	18930	18930	576
522	20250102	104400	64334910	18930	18930	18930	18930	1
523	20250102	104300	64315980	18930	18920	18930	18920	157
524	20250102	104200	61344090	18880	18880	18880	18880	0
525	20250102	104100	61344090	18880	18880	18880	18880	0
526	20250102	104000	61344090	18880	18880	18880	18880	0
527	20250102	103900	61344090	18880	18910	18910	18880	578
528	20250102	103800	50414560	18910	18910	18910	18910	231
529	20250102	103700	46046350	18910	18910	18910	18910	1
530	20250102	103600	46027440	18900	18900	18900	18900	0
531	20250102	103500	46027440	18900	18900	18900	18890	368
532	20250102	103400	39073860	18900	18900	18900	18900	1
533	20250102	103300	39054960	18930	18930	18930	18930	0
534	20250102	103200	39054960	18930	18900	18930	18900	271
535	20250102	103100	33925480	18900	18900	18900	18900	10
536	20250102	103000	33736480	18890	18890	18890	18890	0
537	20250102	102900	33736480	18890	18890	18890	18890	0
538	20250102	102800	33736480	18890	18880	18890	18880	61
539	20250102	102700	32584310	18880	18900	18900	18880	118
540	20250102	102600	30355900	18900	18900	18900	18900	32
541	20250102	102500	29751100	18900	18910	18910	18900	55
542	20250102	102400	28711080	18910	18910	18910	18910	0
543	20250102	102300	28711080	18910	18910	18930	18910	12
544	20250102	102200	28483960	18910	18910	18910	18910	0
545	20250102	102100	28483960	18910	18910	18910	18910	0
546	20250102	102000	28483960	18910	18910	18910	18910	0
547	20250102	101900	28483960	18910	18900	18930	18890	31
548	20250102	101800	27898160	18900	18920	18920	18900	101
549	20250102	101700	25989240	18920	18940	18940	18920	3
550	20250102	101600	25932440	18950	18960	18960	18950	3
551	20250102	101500	25875580	18960	18960	18960	18960	79
552	20250102	101400	24377740	18960	18960	18960	18960	2
553	20250102	101300	24339820	18900	18900	18900	18900	5
554	20250102	101200	24245320	18960	18960	18960	18960	10
555	20250102	101100	24055720	18960	18960	18960	18960	0
556	20250102	101000	24055720	18960	18960	18960	18960	2
557	20250102	100900	24017800	18910	18910	18910	18910	1
558	20250102	100800	23998890	18980	18980	18980	18980	0
559	20250102	100700	23998890	18980	18980	18980	18980	0
560	20250102	100600	23998890	18980	18980	18980	18980	1
561	20250102	100500	23979910	18880	18880	18880	18880	0
562	20250102	100400	23979910	18880	18880	18880	18880	82
563	20250102	100300	22431750	18880	18880	18880	18880	0
564	20250102	100200	22431750	18880	18890	18890	18880	511
565	20250102	100100	12783700	18890	18890	19000	18880	327
566	20250102	100000	6584740	18890	18980	19000	18890	347