KissMeData/376270/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	212800	753725230	18440	18440	18440	18440	689
3	20250116	212700	753725230	18440	18440	18440	18440	0
4	20250116	212600	753725230	18440	18440	18440	18440	0
5	20250116	212500	753725230	18440	18440	18440	18440	0
6	20250116	212400	753725230	18440	18440	18440	18440	0
7	20250116	212300	753725230	18440	18440	18440	18440	0
8	20250116	212200	753725230	18440	18440	18440	18440	0
9	20250116	212100	753725230	18440	18440	18440	18440	0
10	20250116	212000	753725230	18440	18440	18440	18440	0
11	20250116	211900	753725230	18440	18440	18440	18440	0
12	20250116	211800	753725230	18440	18440	18440	18440	0
13	20250116	211700	753725230	18440	18440	18440	18440	0
14	20250116	211600	753725230	18440	18440	18440	18440	0
15	20250116	211500	753725230	18440	18440	18440	18440	0
16	20250116	211400	753725230	18440	18440	18440	18440	0
17	20250116	211300	753725230	18440	18440	18440	18440	0
18	20250116	211200	753725230	18440	18440	18440	18440	0
19	20250116	211100	753725230	18440	18440	18440	18440	0
20	20250116	211000	753725230	18440	18440	18440	18440	0
21	20250116	210900	753725230	18440	18440	18440	18440	0
22	20250116	210800	753725230	18440	18440	18440	18440	0
23	20250116	210700	753725230	18440	18440	18440	18440	0
24	20250116	210600	753725230	18440	18440	18440	18440	0
25	20250116	210500	753725230	18440	18440	18440	18440	0
26	20250116	210400	753725230	18440	18440	18440	18440	0
27	20250116	210300	753725230	18440	18440	18440	18440	0
28	20250116	210200	753725230	18440	18440	18440	18440	0
29	20250116	210100	753725230	18440	18440	18440	18440	0
30	20250116	210000	753725230	18440	18440	18440	18440	0
31	20250116	205900	753725230	18440	18440	18440	18440	0
32	20250116	205800	753725230	18440	18440	18440	18440	689
33	20250116	205700	753725230	18440	18440	18440	18440	0
34	20250116	205600	753725230	18440	18440	18440	18440	0
35	20250116	205500	753725230	18440	18440	18440	18440	0
36	20250116	205400	753725230	18440	18440	18440	18440	0
37	20250116	205300	753725230	18440	18440	18440	18440	0
38	20250116	205200	753725230	18440	18440	18440	18440	0
39	20250116	205100	753725230	18440	18440	18440	18440	0
40	20250116	205000	753725230	18440	18440	18440	18440	0
41	20250116	204900	753725230	18440	18440	18440	18440	0
42	20250116	204800	753725230	18440	18440	18440	18440	0
43	20250116	204700	753725230	18440	18440	18440	18440	0
44	20250116	204600	753725230	18440	18440	18440	18440	0
45	20250116	204500	753725230	18440	18440	18440	18440	0
46	20250116	204400	753725230	18440	18440	18440	18440	0
47	20250116	204300	753725230	18440	18440	18440	18440	0
48	20250116	204200	753725230	18440	18440	18440	18440	0
49	20250116	204100	753725230	18440	18440	18440	18440	0
50	20250116	204000	753725230	18440	18440	18440	18440	0
51	20250116	203900	753725230	18440	18440	18440	18440	0
52	20250116	203800	753725230	18440	18440	18440	18440	0
53	20250116	203700	753725230	18440	18440	18440	18440	0
54	20250116	203600	753725230	18440	18440	18440	18440	0
55	20250116	203500	753725230	18440	18440	18440	18440	0
56	20250116	203400	753725230	18440	18440	18440	18440	0
57	20250116	203300	753725230	18440	18440	18440	18440	0
58	20250116	203200	753725230	18440	18440	18440	18440	0
59	20250116	203100	753725230	18440	18440	18440	18440	0
60	20250116	203000	753725230	18440	18440	18440	18440	0
61	20250116	202900	753725230	18440	18440	18440	18440	0
62	20250116	202800	753725230	18440	18440	18440	18440	689
63	20250116	202700	753725230	18440	18440	18440	18440	0
64	20250116	202600	753725230	18440	18440	18440	18440	0
65	20250116	202500	753725230	18440	18440	18440	18440	0
66	20250116	202400	753725230	18440	18440	18440	18440	0
67	20250116	202300	753725230	18440	18440	18440	18440	0
68	20250116	202200	753725230	18440	18440	18440	18440	0
69	20250116	202100	753725230	18440	18440	18440	18440	0
70	20250116	202000	753725230	18440	18440	18440	18440	0
71	20250116	201900	753725230	18440	18440	18440	18440	0
72	20250116	201800	753725230	18440	18440	18440	18440	0
73	20250116	201700	753725230	18440	18440	18440	18440	0
74	20250116	201600	753725230	18440	18440	18440	18440	0
75	20250116	201500	753725230	18440	18440	18440	18440	0
76	20250116	201400	753725230	18440	18440	18440	18440	0
77	20250116	201300	753725230	18440	18440	18440	18440	0
78	20250116	201200	753725230	18440	18440	18440	18440	0
79	20250116	201100	753725230	18440	18440	18440	18440	0
80	20250116	201000	753725230	18440	18440	18440	18440	0
81	20250116	200900	753725230	18440	18440	18440	18440	0
82	20250116	200800	753725230	18440	18440	18440	18440	0
83	20250116	200700	753725230	18440	18440	18440	18440	0
84	20250116	200600	753725230	18440	18440	18440	18440	0
85	20250116	200500	753725230	18440	18440	18440	18440	0
86	20250116	200400	753725230	18440	18440	18440	18440	0
87	20250116	200300	753725230	18440	18440	18440	18440	0
88	20250116	200200	753725230	18440	18440	18440	18440	0
89	20250116	200100	753725230	18440	18440	18440	18440	0
90	20250116	200000	753725230	18440	18440	18440	18440	0
91	20250116	195900	753725230	18440	18440	18440	18440	0
92	20250116	195800	753725230	18440	18440	18440	18440	689
93	20250116	195700	753725230	18440	18440	18440	18440	0
94	20250116	195600	753725230	18440	18440	18440	18440	0
95	20250116	195500	753725230	18440	18440	18440	18440	0
96	20250116	195400	753725230	18440	18440	18440	18440	0
97	20250116	195300	753725230	18440	18440	18440	18440	0
98	20250116	195200	753725230	18440	18440	18440	18440	0
99	20250116	195100	753725230	18440	18440	18440	18440	0
100	20250116	195000	753725230	18440	18440	18440	18440	0
101	20250116	194900	753725230	18440	18440	18440	18440	0
102	20250116	194800	753725230	18440	18440	18440	18440	0
103	20250116	194700	753725230	18440	18440	18440	18440	0
104	20250116	194600	753725230	18440	18440	18440	18440	0
105	20250116	194500	753725230	18440	18440	18440	18440	0
106	20250116	194400	753725230	18440	18440	18440	18440	0
107	20250116	194300	753725230	18440	18440	18440	18440	0
108	20250116	194200	753725230	18440	18440	18440	18440	0
109	20250116	194100	753725230	18440	18440	18440	18440	0
110	20250116	194000	753725230	18440	18440	18440	18440	0
111	20250116	193900	753725230	18440	18440	18440	18440	0
112	20250116	193800	753725230	18440	18440	18440	18440	0
113	20250116	193700	753725230	18440	18440	18440	18440	0
114	20250116	193600	753725230	18440	18440	18440	18440	0
115	20250116	193500	753725230	18440	18440	18440	18440	0
116	20250116	193400	753725230	18440	18440	18440	18440	0
117	20250116	193300	753725230	18440	18440	18440	18440	0
118	20250116	193200	753725230	18440	18440	18440	18440	0
119	20250116	193100	753725230	18440	18440	18440	18440	0
120	20250116	193000	753725230	18440	18440	18440	18440	0
121	20250116	192900	753725230	18440	18440	18440	18440	0
122	20250116	192800	753725230	18440	18440	18440	18440	689
123	20250116	192700	753725230	18440	18440	18440	18440	0
124	20250116	192600	753725230	18440	18440	18440	18440	0
125	20250116	192500	753725230	18440	18440	18440	18440	0
126	20250116	192400	753725230	18440	18440	18440	18440	0
127	20250116	192300	753725230	18440	18440	18440	18440	0
128	20250116	192200	753725230	18440	18440	18440	18440	0
129	20250116	192100	753725230	18440	18440	18440	18440	0
130	20250116	192000	753725230	18440	18440	18440	18440	0
131	20250116	191900	753725230	18440	18440	18440	18440	0
132	20250116	191800	753725230	18440	18440	18440	18440	0
133	20250116	191700	753725230	18440	18440	18440	18440	0
134	20250116	191600	753725230	18440	18440	18440	18440	0
135	20250116	191500	753725230	18440	18440	18440	18440	0
136	20250116	191400	753725230	18440	18440	18440	18440	0
137	20250116	191300	753725230	18440	18440	18440	18440	0
138	20250116	191200	753725230	18440	18440	18440	18440	0
139	20250116	191100	753725230	18440	18440	18440	18440	0
140	20250116	191000	753725230	18440	18440	18440	18440	0
141	20250116	190900	753725230	18440	18440	18440	18440	0
142	20250116	190800	753725230	18440	18440	18440	18440	0
143	20250116	190700	753725230	18440	18440	18440	18440	0
144	20250116	190600	753725230	18440	18440	18440	18440	0
145	20250116	190500	753725230	18440	18440	18440	18440	0
146	20250116	190400	753725230	18440	18440	18440	18440	0
147	20250116	190300	753725230	18440	18440	18440	18440	0
148	20250116	190200	753725230	18440	18440	18440	18440	0
149	20250116	190100	753725230	18440	18440	18440	18440	0
150	20250116	190000	753725230	18440	18440	18440	18440	0
151	20250116	185900	753725230	18440	18440	18440	18440	0
152	20250116	185800	753725230	18440	18440	18440	18440	689
153	20250116	185700	753725230	18440	18440	18440	18440	0
154	20250116	185600	753725230	18440	18440	18440	18440	0
155	20250116	185500	753725230	18440	18440	18440	18440	0
156	20250116	185400	753725230	18440	18440	18440	18440	0
157	20250116	185300	753725230	18440	18440	18440	18440	0
158	20250116	185200	753725230	18440	18440	18440	18440	0
159	20250116	185100	753725230	18440	18440	18440	18440	0
160	20250116	185000	753725230	18440	18440	18440	18440	0
161	20250116	184900	753725230	18440	18440	18440	18440	0
162	20250116	184800	753725230	18440	18440	18440	18440	0
163	20250116	184700	753725230	18440	18440	18440	18440	0
164	20250116	184600	753725230	18440	18440	18440	18440	0
165	20250116	184500	753725230	18440	18440	18440	18440	0
166	20250116	184400	753725230	18440	18440	18440	18440	0
167	20250116	184300	753725230	18440	18440	18440	18440	0
168	20250116	184200	753725230	18440	18440	18440	18440	0
169	20250116	184100	753725230	18440	18440	18440	18440	0
170	20250116	184000	753725230	18440	18440	18440	18440	0
171	20250116	183900	753725230	18440	18440	18440	18440	0
172	20250116	183800	753725230	18440	18440	18440	18440	0
173	20250116	183700	753725230	18440	18440	18440	18440	0
174	20250116	183600	753725230	18440	18440	18440	18440	0
175	20250116	183500	753725230	18440	18440	18440	18440	0
176	20250116	183400	753725230	18440	18440	18440	18440	0
177	20250116	183300	753725230	18440	18440	18440	18440	0
178	20250116	183200	753725230	18440	18440	18440	18440	0
179	20250116	183100	753725230	18440	18440	18440	18440	0
180	20250116	183000	753725230	18440	18440	18440	18440	0
181	20250116	182900	753725230	18440	18440	18440	18440	0
182	20250116	182800	753725230	18440	18440	18440	18440	689
183	20250116	182700	753725230	18440	18440	18440	18440	0
184	20250116	182600	753725230	18440	18440	18440	18440	0
185	20250116	182500	753725230	18440	18440	18440	18440	0
186	20250116	182400	753725230	18440	18440	18440	18440	0
187	20250116	182300	753725230	18440	18440	18440	18440	0
188	20250116	182200	753725230	18440	18440	18440	18440	0
189	20250116	182100	753725230	18440	18440	18440	18440	0
190	20250116	182000	753725230	18440	18440	18440	18440	0
191	20250116	181900	753725230	18440	18440	18440	18440	0
192	20250116	181800	753725230	18440	18440	18440	18440	0
193	20250116	181700	753725230	18440	18440	18440	18440	0
194	20250116	181600	753725230	18440	18440	18440	18440	0
195	20250116	181500	753725230	18440	18440	18440	18440	0
196	20250116	181400	753725230	18440	18440	18440	18440	0
197	20250116	181300	753725230	18440	18440	18440	18440	0
198	20250116	181200	753725230	18440	18440	18440	18440	0
199	20250116	181100	753725230	18440	18440	18440	18440	0
200	20250116	181000	753725230	18440	18440	18440	18440	0
201	20250116	180900	753725230	18440	18440	18440	18440	0
202	20250116	180800	753725230	18440	18440	18440	18440	0
203	20250116	180700	753725230	18440	18440	18440	18440	0
204	20250116	180600	753725230	18440	18440	18440	18440	0
205	20250116	180500	753725230	18440	18440	18440	18440	0
206	20250116	180400	753725230	18440	18440	18440	18440	0
207	20250116	180300	753725230	18440	18440	18440	18440	0
208	20250116	180200	753725230	18440	18440	18440	18440	0
209	20250116	180100	753725230	18440	18440	18440	18440	0
210	20250116	180000	753725230	18440	18440	18440	18440	0
211	20250116	175900	753725230	18440	18440	18440	18440	0
212	20250116	175800	753725230	18440	18440	18440	18440	689
213	20250116	175700	753725230	18440	18440	18440	18440	0
214	20250116	175600	753725230	18440	18440	18440	18440	0
215	20250116	175500	753725230	18440	18440	18440	18440	0
216	20250116	175400	753725230	18440	18440	18440	18440	0
217	20250116	175300	753725230	18440	18440	18440	18440	0
218	20250116	175200	753725230	18440	18440	18440	18440	0
219	20250116	175100	753725230	18440	18440	18440	18440	0
220	20250116	175000	753725230	18440	18440	18440	18440	0
221	20250116	174900	753725230	18440	18440	18440	18440	0
222	20250116	174800	753725230	18440	18440	18440	18440	0
223	20250116	174700	753725230	18440	18440	18440	18440	0
224	20250116	174600	753725230	18440	18440	18440	18440	0
225	20250116	174500	753725230	18440	18440	18440	18440	0
226	20250116	174400	753725230	18440	18440	18440	18440	0
227	20250116	174300	753725230	18440	18440	18440	18440	0
228	20250116	174200	753725230	18440	18440	18440	18440	0
229	20250116	174100	753725230	18440	18440	18440	18440	0
230	20250116	174000	753725230	18440	18440	18440	18440	0
231	20250116	173900	753725230	18440	18440	18440	18440	0
232	20250116	173800	753725230	18440	18440	18440	18440	0
233	20250116	173700	753725230	18440	18440	18440	18440	0
234	20250116	173600	753725230	18440	18440	18440	18440	0
235	20250116	173500	753725230	18440	18440	18440	18440	0
236	20250116	173400	753725230	18440	18440	18440	18440	0
237	20250116	173300	753725230	18440	18440	18440	18440	0
238	20250116	173200	753725230	18440	18440	18440	18440	0
239	20250116	173100	753725230	18440	18440	18440	18440	0
240	20250116	173000	753725230	18440	18440	18440	18440	0
241	20250116	172900	753725230	18440	18440	18440	18440	0
242	20250116	172800	753725230	18440	18440	18440	18440	689
243	20250116	172700	753725230	18440	18440	18440	18440	0
244	20250116	172600	753725230	18440	18440	18440	18440	0
245	20250116	172500	753725230	18440	18440	18440	18440	0
246	20250116	172400	753725230	18440	18440	18440	18440	0
247	20250116	172300	753725230	18440	18440	18440	18440	0
248	20250116	172200	753725230	18440	18440	18440	18440	0
249	20250116	172100	753725230	18440	18440	18440	18440	0
250	20250116	172000	753725230	18440	18440	18440	18440	0
251	20250116	171900	753725230	18440	18440	18440	18440	0
252	20250116	171800	753725230	18440	18440	18440	18440	0
253	20250116	171700	753725230	18440	18440	18440	18440	0
254	20250116	171600	753725230	18440	18440	18440	18440	0
255	20250116	171500	753725230	18440	18440	18440	18440	0
256	20250116	171400	753725230	18440	18440	18440	18440	0
257	20250116	171300	753725230	18440	18440	18440	18440	0
258	20250116	171200	753725230	18440	18440	18440	18440	0
259	20250116	171100	753725230	18440	18440	18440	18440	0
260	20250116	171000	753725230	18440	18440	18440	18440	0
261	20250116	170900	753725230	18440	18440	18440	18440	0
262	20250116	170800	753725230	18440	18440	18440	18440	0
263	20250116	170700	753725230	18440	18440	18440	18440	0
264	20250116	170600	753725230	18440	18440	18440	18440	0
265	20250116	170500	753725230	18440	18440	18440	18440	0
266	20250116	170400	753725230	18440	18440	18440	18440	0
267	20250116	170300	753725230	18440	18440	18440	18440	0
268	20250116	170200	753725230	18440	18440	18440	18440	0
269	20250116	170100	753725230	18440	18440	18440	18440	0
270	20250116	170000	753725230	18440	18440	18440	18440	0
271	20250116	165900	753725230	18440	18440	18440	18440	0
272	20250116	165800	753725230	18440	18440	18440	18440	689
273	20250116	165700	753725230	18440	18440	18440	18440	0
274	20250116	165600	753725230	18440	18440	18440	18440	0
275	20250116	165500	753725230	18440	18440	18440	18440	0
276	20250116	165400	753725230	18440	18440	18440	18440	0
277	20250116	165300	753725230	18440	18440	18440	18440	0
278	20250116	165200	753725230	18440	18440	18440	18440	0
279	20250116	165100	753725230	18440	18440	18440	18440	0
280	20250116	165000	753725230	18440	18440	18440	18440	0
281	20250116	164900	753725230	18440	18440	18440	18440	0
282	20250116	164800	753725230	18440	18440	18440	18440	0
283	20250116	164700	753725230	18440	18440	18440	18440	0
284	20250116	164600	753725230	18440	18440	18440	18440	0
285	20250116	164500	753725230	18440	18440	18440	18440	0
286	20250116	164400	753725230	18440	18440	18440	18440	0
287	20250116	164300	753725230	18440	18440	18440	18440	0
288	20250116	164200	753725230	18440	18440	18440	18440	0
289	20250116	164100	753725230	18440	18440	18440	18440	0
290	20250116	164000	753725230	18440	18440	18440	18440	0
291	20250116	163900	753725230	18440	18440	18440	18440	0
292	20250116	163800	753725230	18440	18440	18440	18440	0
293	20250116	163700	753725230	18440	18440	18440	18440	0
294	20250116	163600	753725230	18440	18440	18440	18440	0
295	20250116	163500	753725230	18440	18440	18440	18440	0
296	20250116	163400	753725230	18440	18440	18440	18440	0
297	20250116	163300	753725230	18440	18440	18440	18440	0
298	20250116	163200	753725230	18440	18440	18440	18440	0
299	20250116	163100	753725230	18440	18440	18440	18440	0
300	20250116	163000	753725230	18440	18440	18440	18440	0
301	20250116	162900	753725230	18440	18440	18440	18440	0
302	20250116	162800	753725230	18440	18440	18440	18440	689
303	20250116	162700	753725230	18440	18440	18440	18440	0
304	20250116	162600	753725230	18440	18440	18440	18440	0
305	20250116	162500	753725230	18440	18440	18440	18440	0
306	20250116	162400	753725230	18440	18440	18440	18440	0
307	20250116	162300	753725230	18440	18440	18440	18440	0
308	20250116	162200	753725230	18440	18440	18440	18440	0
309	20250116	162100	753725230	18440	18440	18440	18440	0
310	20250116	162000	753725230	18440	18440	18440	18440	0
311	20250116	161900	753725230	18440	18440	18440	18440	0
312	20250116	161800	753725230	18440	18440	18440	18440	0
313	20250116	161700	753725230	18440	18440	18440	18440	0
314	20250116	161600	753725230	18440	18440	18440	18440	0
315	20250116	161500	753725230	18440	18440	18440	18440	0
316	20250116	161400	753725230	18440	18440	18440	18440	0
317	20250116	161300	753725230	18440	18440	18440	18440	0
318	20250116	161200	753725230	18440	18440	18440	18440	0
319	20250116	161100	753725230	18440	18440	18440	18440	0
320	20250116	161000	753725230	18440	18440	18440	18440	0
321	20250116	160900	753725230	18440	18440	18440	18440	0
322	20250116	160800	753725230	18440	18440	18440	18440	0
323	20250116	160700	753725230	18440	18440	18440	18440	0
324	20250116	160600	753725230	18440	18440	18440	18440	0
325	20250116	160500	753725230	18440	18440	18440	18440	0
326	20250116	160400	753725230	18440	18440	18440	18440	0
327	20250116	160300	753725230	18440	18440	18440	18440	0
328	20250116	160200	753725230	18440	18440	18440	18440	0
329	20250116	160100	753725230	18440	18440	18440	18440	0
330	20250116	160000	753725230	18440	18440	18440	18440	0
331	20250116	155900	753725230	18440	18440	18440	18440	0
332	20250116	155800	753725230	18440	18440	18440	18440	689
333	20250116	155700	753725230	18440	18440	18440	18440	0
334	20250116	155600	753725230	18440	18440	18440	18440	0
335	20250116	155500	753725230	18440	18440	18440	18440	0
336	20250116	155400	753725230	18440	18440	18440	18440	0
337	20250116	155300	753725230	18440	18440	18440	18440	0
338	20250116	155200	753725230	18440	18440	18440	18440	0
339	20250116	155100	753725230	18440	18440	18440	18440	0
340	20250116	155000	753725230	18440	18440	18440	18440	0
341	20250116	154900	753725230	18440	18440	18440	18440	0
342	20250116	154800	753725230	18440	18440	18440	18440	0
343	20250116	154700	753725230	18440	18440	18440	18440	0
344	20250116	154600	753725230	18440	18440	18440	18440	0
345	20250116	154500	753725230	18440	18440	18440	18440	0
346	20250116	154400	753725230	18440	18440	18440	18440	0
347	20250116	154300	753725230	18440	18440	18440	18440	0
348	20250116	154200	753725230	18440	18440	18440	18440	0
349	20250116	154100	753725230	18440	18440	18440	18440	0
350	20250116	154000	753725230	18440	18440	18440	18440	0
351	20250116	153900	753725230	18440	18440	18440	18440	0
352	20250116	153800	753725230	18440	18440	18440	18440	0
353	20250116	153700	753725230	18440	18440	18440	18440	0
354	20250116	153600	753725230	18440	18440	18440	18440	0
355	20250116	153500	753725230	18440	18440	18440	18440	0
356	20250116	153400	753725230	18440	18440	18440	18440	0
357	20250116	153300	753725230	18440	18440	18440	18440	0
358	20250116	153200	753725230	18440	18440	18440	18440	0
359	20250116	153100	753725230	18440	18440	18440	18440	0
360	20250116	153000	753725230	18440	18440	18440	18440	689
361	20250116	152900	741020070	18530	18530	18530	18530	0
362	20250116	152800	741020070	18530	18530	18530	18530	0
363	20250116	152700	741020070	18530	18530	18530	18530	0
364	20250116	152600	741020070	18530	18530	18530	18530	0
365	20250116	152500	741020070	18530	18530	18530	18530	0
366	20250116	152400	741020070	18530	18530	18530	18530	0
367	20250116	152300	741020070	18530	18530	18530	18530	0
368	20250116	152200	741020070	18530	18530	18530	18530	0
369	20250116	152100	741020070	18530	18530	18530	18530	0
370	20250116	152000	741020070	18530	18530	18530	18530	0
371	20250116	151900	741020070	18530	18530	18530	18430	222
372	20250116	151800	736928310	18430	18440	18450	18430	70
373	20250116	151700	735637910	18450	18460	18560	18450	78
374	20250116	151600	734198200	18450	18570	18580	18450	282
375	20250116	151500	728986470	18580	18580	18590	18440	59
376	20250116	151400	727897810	18460	18600	18600	18460	120
377	20250116	151300	725681090	18600	18600	18600	18600	62
378	20250116	151200	724527890	18480	18580	18580	18480	2
379	20250116	151100	724490830	18610	18610	18610	18610	1
380	20250116	151000	724472220	18460	18500	18630	18450	102
381	20250116	150900	722587480	18650	18650	18650	18650	0
382	20250116	150800	722587480	18650	18650	18650	18650	0
383	20250116	150700	722587480	18650	18530	18650	18530	15
384	20250116	150600	722309280	18540	18540	18540	18540	1
385	20250116	150500	722290740	18540	18470	18540	18420	803
386	20250116	150400	707473880	18490	18490	18490	18490	1
387	20250116	150300	707455390	18500	18490	18500	18490	2
388	20250116	150200	707418400	18460	18490	18500	18460	96
389	20250116	150100	705644470	18500	18500	18500	18500	0
390	20250116	150000	705644470	18500	18500	18500	18460	69
391	20250116	145900	704370650	18500	18470	18500	18470	6
392	20250116	145800	704259730	18450	18470	18470	18450	210
393	20250116	145700	700382550	18490	18490	18490	18490	84
394	20250116	145600	698829390	18470	18490	18490	18470	51
395	20250116	145500	697887010	18490	18490	18490	18490	326
396	20250116	145400	691859270	18490	18500	18500	18490	3
397	20250116	145300	691803790	18490	18490	18490	18490	1
398	20250116	145200	691785300	18490	18490	18490	18490	1
399	20250116	145100	691766810	18500	18500	18500	18500	5
400	20250116	145000	691674310	18500	18500	18500	18490	1375
401	20250116	144900	666236820	18500	18490	18500	18490	12
402	20250116	144800	666014840	18500	18500	18500	18500	60
403	20250116	144700	664904840	18500	18490	18500	18490	126
404	20250116	144600	662574080	18500	18490	18500	18490	11
405	20250116	144500	662370590	18490	18490	18490	18490	10
406	20250116	144400	662185690	18490	18500	18500	18490	167
407	20250116	144300	659096900	18490	18490	18490	18490	1
408	20250116	144200	659078410	18500	18500	18500	18500	80
409	20250116	144100	657598410	18490	18480	18490	18470	21
410	20250116	144000	657210480	18470	18490	18500	18470	20
411	20250116	143900	656840780	18500	18490	18500	18490	6
412	20250116	143800	656729820	18480	18480	18480	18480	1
413	20250116	143700	656711340	18490	18490	18490	18490	45
414	20250116	143600	655879290	18490	18490	18490	18490	2
415	20250116	143500	655842310	18490	18490	18490	18490	2
416	20250116	143400	655805330	18490	18490	18490	18490	1
417	20250116	143300	655786840	18490	18490	18490	18490	0
418	20250116	143200	655786840	18490	18490	18490	18490	3
419	20250116	143100	655731370	18500	18490	18500	18490	53
420	20250116	143000	654750880	18500	18500	18500	18500	15
421	20250116	142900	654473380	18490	18490	18490	18490	17
422	20250116	142800	654159050	18490	18490	18490	18490	1
423	20250116	142700	654140560	18490	18490	18490	18490	10
424	20250116	142600	653955660	18490	18440	18490	18440	123
425	20250116	142500	651687080	18450	18450	18450	18450	21
426	20250116	142400	651299630	18460	18470	18470	18460	331
427	20250116	142300	645187570	18480	18490	18490	18480	4
428	20250116	142200	645113620	18490	18490	18490	18490	1
429	20250116	142100	645095130	18500	18500	18500	18500	1
430	20250116	142000	645076630	18500	18470	18500	18470	223
431	20250116	141900	640957370	18460	18460	18460	18460	2
432	20250116	141800	640920450	18460	18460	18460	18460	2
433	20250116	141700	640883530	18440	18440	18440	18440	80
434	20250116	141600	639408330	18440	18440	18440	18440	0
435	20250116	141500	639408330	18440	18440	18440	18440	0
436	20250116	141400	639408330	18440	18440	18440	18440	0
437	20250116	141300	639408330	18440	18440	18480	18440	360
438	20250116	141200	632757930	18480	18480	18480	18480	1
439	20250116	141100	632739450	18420	18440	18440	18420	234
440	20250116	141000	628427090	18440	18450	18450	18440	138
441	20250116	140900	625882170	18460	18450	18460	18440	181
442	20250116	140800	622544440	18480	18480	18480	18480	3
443	20250116	140700	622489000	18480	18470	18480	18470	51
444	20250116	140600	621546530	18490	18490	18490	18490	0
445	20250116	140500	621546530	18490	18490	18490	18490	0
446	20250116	140400	621546530	18490	18490	18490	18490	1
447	20250116	140300	621528040	18490	18480	18490	18480	6
448	20250116	140200	621417120	18430	18430	18430	18430	0
449	20250116	140100	621417120	18430	18430	18430	18430	10
450	20250116	140000	621232820	18430	18440	18440	18430	13
451	20250116	135900	620993220	18430	18450	18500	18430	205
452	20250116	135800	617214300	18500	18500	18500	18500	1
453	20250116	135700	617195800	18450	18440	18450	18430	60
454	20250116	135600	616089820	18440	18440	18440	18440	0
455	20250116	135500	616089820	18440	18460	18460	18440	291
456	20250116	135400	610723550	18460	18460	18460	18460	0
457	20250116	135300	610723550	18460	18460	18460	18460	0
458	20250116	135200	610723550	18460	18460	18460	18460	0
459	20250116	135100	610723550	18460	18460	18460	18460	123
460	20250116	135000	608452970	18460	18460	18460	18460	0
461	20250116	134900	608452970	18460	18460	18460	18460	100
462	20250116	134800	606606970	18460	18460	18470	18460	79
463	20250116	134700	605148460	18460	18460	18460	18460	140
464	20250116	134600	602564060	18460	18470	18470	18430	379
465	20250116	134500	595568400	18460	18480	18480	18460	159
466	20250116	134400	592631770	18480	18530	18530	18480	2
467	20250116	134300	592594760	18480	18550	18550	18480	3144
468	20250116	134200	534422580	18660	18660	18670	18660	531
469	20250116	134100	524513820	18670	18550	18670	18550	13
470	20250116	134000	524272330	18550	18660	18670	18550	1200
471	20250116	133900	501997560	18650	18620	18650	18620	6
472	20250116	133800	501885770	18650	18650	18650	18650	0
473	20250116	133700	501885770	18650	18650	18650	18650	0
474	20250116	133600	501885770	18650	18650	18650	18650	0
475	20250116	133500	501885770	18650	18650	18650	18650	0
476	20250116	133400	501885770	18650	18650	18650	18650	1
477	20250116	133300	501867120	18660	18660	18660	18660	0
478	20250116	133200	501867120	18660	18670	18670	18660	52
479	20250116	133100	500896290	18660	18660	18660	18660	1
480	20250116	133000	500877630	18660	18660	18660	18660	0
481	20250116	132900	500877630	18660	18650	18660	18650	2
482	20250116	132800	500840320	18600	18620	18620	18600	273
483	20250116	132700	495760890	18680	18680	18680	18680	0
484	20250116	132600	495760890	18680	18680	18680	18680	0
485	20250116	132500	495760890	18680	18680	18690	18680	5
486	20250116	132400	495667480	18680	18680	18680	18680	7
487	20250116	132300	495536720	18690	18650	18690	18650	20
488	20250116	132200	495163030	18620	18620	18620	18620	0
489	20250116	132100	495163030	18620	18620	18620	18620	42
490	20250116	132000	494380990	18620	18620	18620	18620	235
491	20250116	131900	490005290	18670	18670	18670	18670	1
492	20250116	131800	489986620	18690	18690	18690	18690	0
493	20250116	131700	489986620	18690	18690	18690	18690	1
494	20250116	131600	489967930	18690	18670	18690	18670	69
495	20250116	131500	488679000	18690	18690	18690	18690	0
496	20250116	131400	488679000	18690	18690	18690	18690	5
497	20250116	131300	488585550	18700	18700	18700	18690	47
498	20250116	131200	487706660	18700	18620	18700	18620	233
499	20250116	131100	483355440	18610	18610	18610	18610	0
500	20250116	131000	483355440	18610	18610	18610	18610	2
501	20250116	130900	483318220	18610	18610	18610	18610	0
502	20250116	130800	483318220	18610	18610	18610	18610	7
503	20250116	130700	483187950	18610	18610	18610	18610	5
504	20250116	130600	483094900	18610	18610	18610	18610	0
505	20250116	130500	483094900	18610	18630	18630	18610	116
506	20250116	130400	480934150	18630	18640	18640	18630	11
507	20250116	130300	480729120	18640	18640	18640	18640	161
508	20250116	130200	477728080	18640	18630	18640	18630	40
509	20250116	130100	476982490	18630	18630	18630	18630	3
510	20250116	130000	476926600	18630	18630	18630	18630	0
511	20250116	125900	476926600	18630	18640	18640	18620	25
512	20250116	125800	476460840	18640	18640	18640	18640	4
513	20250116	125700	476386280	18640	18640	18640	18640	0
514	20250116	125600	476386280	18640	18640	18640	18640	0
515	20250116	125500	476386280	18640	18640	18640	18640	0
516	20250116	125400	476386280	18640	18640	18640	18640	1
517	20250116	125300	476367640	18650	18660	18660	18650	197
518	20250116	125200	472693580	18650	18650	18650	18650	0
519	20250116	125100	472693580	18650	18680	18680	18650	503
520	20250116	125000	463302590	18690	18690	18690	18690	0
521	20250116	124900	463302590	18690	18690	18690	18690	1
522	20250116	124800	463283900	18680	18680	18680	18680	1
523	20250116	124700	463265220	18630	18630	18630	18630	0
524	20250116	124600	463265220	18630	18630	18630	18630	0
525	20250116	124500	463265220	18630	18630	18630	18630	0
526	20250116	124400	463265220	18630	18630	18630	18630	0
527	20250116	124300	463265220	18630	18630	18630	18630	150
528	20250116	124200	460470720	18630	18630	18630	18630	0
529	20250116	124100	460470720	18630	18630	18630	18630	0
530	20250116	124000	460470720	18630	18630	18630	18630	15
531	20250116	123900	460191270	18630	18630	18630	18630	22
532	20250116	123800	459781410	18630	18630	18630	18630	3
533	20250116	123700	459725520	18630	18630	18630	18630	1
534	20250116	123600	459706890	18690	18690	18690	18690	0
535	20250116	123500	459706890	18690	18690	18690	18690	1
536	20250116	123400	459688200	18700	18700	18700	18690	13
537	20250116	123300	459445120	18700	18700	18700	18700	0
538	20250116	123200	459445120	18700	18700	18700	18700	0
539	20250116	123100	459445120	18700	18700	18700	18700	307
540	20250116	123000	453704220	18700	18700	18700	18700	0
541	20250116	122900	453704220	18700	18630	18700	18630	10
542	20250116	122800	453517690	18600	18600	18600	18600	0
543	20250116	122700	453517690	18600	18600	18600	18600	0
544	20250116	122600	453517690	18600	18600	18600	18600	0
545	20250116	122500	453517690	18600	18600	18600	18600	0
546	20250116	122400	453517690	18600	18600	18600	18600	0
547	20250116	122300	453517690	18600	18600	18600	18600	0
548	20250116	122200	453517690	18600	18600	18600	18600	100
549	20250116	122100	451657690	18600	18600	18600	18600	0
550	20250116	122000	451657690	18600	18600	18600	18600	7
551	20250116	121900	451527490	18600	18600	18600	18600	8
552	20250116	121800	451378690	18590	18590	18590	18590	0
553	20250116	121700	451378690	18590	18590	18590	18590	0
554	20250116	121600	451378690	18590	18590	18590	18590	0
555	20250116	121500	451378690	18590	18590	18590	18590	0
556	20250116	121400	451378690	18590	18590	18590	18590	0
557	20250116	121300	451378690	18590	18600	18600	18590	40
558	20250116	121200	450634740	18640	18640	18640	18640	0
559	20250116	121100	450634740	18640	18650	18650	18640	14
560	20250116	121000	450373650	18650	18650	18650	18650	27
561	20250116	120900	449870100	18650	18650	18650	18650	0
562	20250116	120800	449870100	18650	18650	18650	18650	1
563	20250116	120700	449851450	18650	18650	18650	18650	20
564	20250116	120600	449478450	18650	18650	18650	18650	2
565	20250116	120500	449441150	18700	18700	18700	18700	0
566	20250116	120400	449441150	18700	18700	18700	18700	5
567	20250116	120300	449347650	18700	18700	18700	18700	0
568	20250116	120200	449347650	18700	18700	18700	18700	0
569	20250116	120100	449347650	18700	18700	18700	18700	0
570	20250116	120000	449347650	18700	18700	18700	18700	4
571	20250116	115900	449272850	18700	18700	18700	18700	0
572	20250116	115800	449272850	18700	18700	18700	18700	1
573	20250116	115700	449254150	18580	18590	18590	18580	600
574	20250116	115600	438101920	18690	18690	18690	18690	0
575	20250116	115500	438101920	18690	18690	18690	18690	0
576	20250116	115400	438101920	18690	18690	18690	18690	0
577	20250116	115300	438101920	18690	18690	18690	18690	2
578	20250116	115200	438064540	18690	18690	18690	18690	0
579	20250116	115100	438064540	18690	18690	18690	18690	10
580	20250116	115000	437877640	18690	18690	18690	18690	5
581	20250116	114900	437784190	18690	18690	18690	18690	5
582	20250116	114800	437690740	18690	18690	18690	18690	32
583	20250116	114700	437092660	18690	18690	18690	18690	1
584	20250116	114600	437073970	18590	18590	18590	18590	0
585	20250116	114500	437073970	18590	18590	18590	18590	0
586	20250116	114400	437073970	18590	18590	18590	18590	3
587	20250116	114300	437018200	18590	18590	18590	18590	0
588	20250116	114200	437018200	18590	18590	18590	18590	100
589	20250116	114100	435159200	18600	18600	18600	18600	311
590	20250116	114000	429374600	18600	18610	18610	18600	30
591	20250116	113900	428816470	18600	18700	18700	18600	73
592	20250116	113800	427457250	18700	18700	18700	18700	156
593	20250116	113700	424540050	18700	18700	18700	18700	1
594	20250116	113600	424521350	18600	18600	18600	18600	0
595	20250116	113500	424521350	18600	18600	18600	18600	0
596	20250116	113400	424521350	18600	18600	18600	18600	0
597	20250116	113300	424521350	18600	18620	18620	18590	1351
598	20250116	113200	399394020	18630	18650	18650	18630	151
599	20250116	113100	396580270	18680	18680	18680	18680	10
600	20250116	113000	396393470	18650	18650	18650	18650	1
601	20250116	112900	396374820	18680	18680	18680	18680	3
602	20250116	112800	396318780	18680	18680	18680	18680	0
603	20250116	112700	396318780	18680	18680	18680	18680	0
604	20250116	112600	396318780	18680	18680	18680	18680	5
605	20250116	112500	396225380	18680	18680	18680	18680	0
606	20250116	112400	396225380	18680	18680	18680	18680	0
607	20250116	112300	396225380	18680	18700	18700	18680	2
608	20250116	112200	396188000	18700	18700	18700	18700	55
609	20250116	112100	395159500	18700	18700	18700	18700	0
610	20250116	112000	395159500	18700	18700	18700	18700	674
611	20250116	111900	382555700	18700	18700	18700	18700	135
612	20250116	111800	380031200	18700	18700	18700	18700	500
613	20250116	111700	370681200	18700	18690	18700	18690	25
614	20250116	111600	370213710	18690	18690	18690	18690	0
615	20250116	111500	370213710	18690	18690	18690	18690	1
616	20250116	111400	370195020	18700	18700	18700	18700	0
617	20250116	111300	370195020	18700	18700	18700	18700	0
618	20250116	111200	370195020	18700	18700	18700	18700	632
619	20250116	111100	358376620	18690	18690	18690	18690	0
620	20250116	111000	358376620	18690	18690	18690	18690	0
621	20250116	110900	358376620	18690	18690	18690	18690	500
622	20250116	110800	349031620	18690	18690	18690	18690	0
623	20250116	110700	349031620	18690	18690	18690	18690	1
624	20250116	110600	349012930	18690	18630	18690	18620	31
625	20250116	110500	348435630	18620	18620	18620	18620	0
626	20250116	110400	348435630	18620	18680	18680	18620	2
627	20250116	110300	348398330	18610	18610	18610	18610	0
628	20250116	110200	348398330	18610	18620	18620	18610	184
629	20250116	110100	344973800	18620	18680	18680	18620	2
630	20250116	110000	344936500	18650	18660	18660	18650	47
631	20250116	105900	344059930	18680	18680	18680	18680	0
632	20250116	105800	344059930	18680	18680	18680	18680	0
633	20250116	105700	344059930	18680	18680	18680	18680	10
634	20250116	105600	343873130	18680	18680	18680	18680	10
635	20250116	105500	343686330	18690	18690	18690	18690	0
636	20250116	105400	343686330	18690	18690	18690	18690	0
637	20250116	105300	343686330	18690	18690	18690	18690	0
638	20250116	105200	343686330	18690	18690	18690	18690	0
639	20250116	105100	343686330	18690	18690	18690	18690	3
640	20250116	105000	343630260	18690	18690	18690	18690	0
641	20250116	104900	343630260	18690	18690	18690	18690	0
642	20250116	104800	343630260	18690	18690	18690	18690	1
643	20250116	104700	343611570	18690	18650	18690	18650	44
644	20250116	104600	342790930	18650	18650	18650	18650	11
645	20250116	104500	342585780	18610	18610	18610	18610	15
646	20250116	104400	342306630	18600	18600	18600	18600	0
647	20250116	104300	342306630	18600	18600	18600	18600	0
648	20250116	104200	342306630	18600	18600	18600	18600	1
649	20250116	104100	342288030	18600	18600	18600	18600	407
650	20250116	104000	334717830	18600	18600	18600	18600	5
651	20250116	103900	334624830	18600	18600	18600	18600	2
652	20250116	103800	334587630	18600	18600	18600	18600	6
653	20250116	103700	334476030	18600	18610	18610	18600	11
654	20250116	103600	334271410	18600	18600	18600	18600	0
655	20250116	103500	334271410	18600	18600	18600	18600	0
656	20250116	103400	334271410	18600	18600	18600	18600	0
657	20250116	103300	334271410	18600	18600	18600	18600	6
658	20250116	103200	334159810	18600	18600	18600	18600	2
659	20250116	103100	334122610	18600	18600	18600	18600	0
660	20250116	103000	334122610	18600	18600	18600	18600	10
661	20250116	102900	333936610	18610	18650	18650	18610	3
662	20250116	102800	333880700	18650	18650	18650	18650	6
663	20250116	102700	333768800	18650	18650	18650	18650	100
664	20250116	102600	331903800	18650	18650	18650	18650	111
665	20250116	102500	329833650	18650	18660	18690	18650	9
666	20250116	102400	329665570	18690	18690	18690	18690	0
667	20250116	102300	329665570	18690	18690	18690	18690	1
668	20250116	102200	329646880	18690	18690	18690	18690	34
669	20250116	102100	329011420	18690	18690	18690	18690	3
670	20250116	102000	328955350	18690	18630	18690	18630	10
671	20250116	101900	328768690	18630	18630	18630	18630	3
672	20250116	101800	328712800	18600	18600	18600	18600	6
673	20250116	101700	328601200	18620	18620	18620	18620	0
674	20250116	101600	328601200	18620	18620	18620	18620	0
675	20250116	101500	328601200	18620	18620	18620	18620	8
676	20250116	101400	328452240	18630	18630	18630	18620	4
677	20250116	101300	328377730	18630	18630	18630	18630	2
678	20250116	101200	328340470	18630	18690	18690	18610	134
679	20250116	101100	325844590	18660	18660	18660	18660	0
680	20250116	101000	325844590	18660	18690	18690	18660	3
681	20250116	100900	325788550	18690	18690	18690	18690	13
682	20250116	100800	325545580	18690	18690	18690	18690	4
683	20250116	100700	325470820	18690	18630	18690	18630	2
684	20250116	100600	325433500	18690	18680	18690	18650	24
685	20250116	100500	324985230	18690	18690	18690	18690	1
686	20250116	100400	324966540	18690	18690	18690	18690	0
687	20250116	100300	324966540	18690	18690	18690	18690	1000
688	20250116	100200	306276540	18680	18680	18680	18680	49
689	20250116	100100	305361220	18680	18680	18680	18680	2
690	20250116	100000	305323860	18690	18690	18690	18690	0
691	20250116	095900	305323860	18690	18690	18690	18690	2
692	20250116	095800	305286480	18700	18590	18700	18580	806
693	20250116	095700	290309890	18590	18590	18590	18590	2
694	20250116	095600	290272710	18580	18580	18580	18580	0
695	20250116	095500	290272710	18580	18580	18580	18580	0
696	20250116	095400	290272710	18580	18590	18590	18580	2
697	20250116	095300	290235540	18580	18580	18590	18580	278
698	20250116	095200	285070280	18580	18620	18620	18580	200
699	20250116	095100	281350060	18620	18630	18630	18620	2
700	20250116	095000	281312810	18700	18600	18700	18600	100
701	20250116	094900	279447810	18600	18650	18650	18580	1373
702	20250116	094800	253909760	18700	18700	18700	18700	102
703	20250116	094700	252002360	18700	18700	18700	18700	10
704	20250116	094600	251815360	18700	18700	18700	18700	1
705	20250116	094500	251796660	18690	18690	18690	18690	45
706	20250116	094400	250955610	18690	18690	18700	18690	31
707	20250116	094300	250376210	18680	18680	18680	18610	67
708	20250116	094200	249127660	18680	18650	18680	18610	144
709	20250116	094100	246442180	18650	18650	18650	18650	0
710	20250116	094000	246442180	18650	18690	18690	18650	16
711	20250116	093900	246143600	18700	18700	18700	18700	0
712	20250116	093800	246143600	18700	18760	18760	18670	545
713	20250116	093700	235953200	18760	18760	18760	18760	0
714	20250116	093600	235953200	18760	18760	18760	18760	2
715	20250116	093500	235915680	18780	18780	18780	18780	2
716	20250116	093400	235878120	18790	18790	18790	18790	0
717	20250116	093300	235878120	18790	18790	18790	18790	47
718	20250116	093200	234994990	18790	18790	18790	18790	0
719	20250116	093100	234994990	18790	18790	18790	18790	0
720	20250116	093000	234994990	18790	18700	18790	18610	131
721	20250116	092900	232553060	18700	18700	18700	18700	1019
722	20250116	092800	213497760	18700	18700	18700	18700	10
723	20250116	092700	213310760	18700	18700	18700	18700	2
724	20250116	092600	213273360	18700	18600	18700	18600	1114
725	20250116	092500	192445490	18600	18600	18600	18600	0
726	20250116	092400	192445490	18600	18600	18600	18600	0
727	20250116	092300	192445490	18600	18690	18690	18600	1952
728	20250116	092200	156138110	18600	18600	18600	18600	1
729	20250116	092100	156119510	18600	18700	18700	18600	93
730	20250116	092000	154387210	18700	18700	18700	18700	16
731	20250116	091900	154088010	18700	18700	18700	18700	19
732	20250116	091800	153732710	18700	18670	18700	18670	64
733	20250116	091700	152537100	18670	18800	18800	18660	388
734	20250116	091600	145287380	18700	18630	18700	18630	1899
735	20250116	091500	109789980	18620	18620	18620	18620	200
736	20250116	091400	106065980	18630	18630	18630	18550	852
737	20250116	091300	90231880	18630	18550	18630	18550	670
738	20250116	091200	77752180	18630	18660	18660	18550	697
739	20250116	091100	64782120	18660	18720	18720	18650	208
740	20250116	091000	60902280	18630	18620	18720	18620	318
741	20250116	090900	54970970	18620	18740	18740	18620	608
742	20250116	090800	43614000	18740	18800	18800	18740	157
743	20250116	090700	40669360	18800	18870	18870	18800	201
744	20250116	090600	36883490	18920	18950	19070	18920	190
745	20250116	090500	33285650	18980	19150	19160	18980	210
746	20250116	090400	29294480	19010	19160	19160	19010	153
747	20250116	090300	26385780	19020	19150	19200	19010	849
748	20250116	090200	10138440	19160	18930	19160	18930	152
749	20250116	090100	7252570	18930	18870	18940	18870	118
750	20250116	090000	5019600	18800	18800	18800	18800	267