KissMeData/007340/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	185000	552251440	18680	18680	18680	18680	1460
3	20250109	184900	552251440	18680	18680	18680	18680	0
4	20250109	184800	552251440	18680	18680	18680	18680	0
5	20250109	184700	552251440	18680	18680	18680	18680	0
6	20250109	184600	552251440	18680	18680	18680	18680	0
7	20250109	184500	552251440	18680	18680	18680	18680	0
8	20250109	184400	552251440	18680	18680	18680	18680	0
9	20250109	184300	552251440	18680	18680	18680	18680	0
10	20250109	184200	552251440	18680	18680	18680	18680	0
11	20250109	184100	552251440	18680	18680	18680	18680	0
12	20250109	184000	552251440	18680	18680	18680	18680	0
13	20250109	183900	552251440	18680	18680	18680	18680	0
14	20250109	183800	552251440	18680	18680	18680	18680	0
15	20250109	183700	552251440	18680	18680	18680	18680	0
16	20250109	183600	552251440	18680	18680	18680	18680	0
17	20250109	183500	552251440	18680	18680	18680	18680	0
18	20250109	183400	552251440	18680	18680	18680	18680	0
19	20250109	183300	552251440	18680	18680	18680	18680	0
20	20250109	183200	552251440	18680	18680	18680	18680	0
21	20250109	183100	552251440	18680	18680	18680	18680	0
22	20250109	183000	552251440	18680	18680	18680	18680	0
23	20250109	182900	552251440	18680	18680	18680	18680	0
24	20250109	182800	552251440	18680	18680	18680	18680	0
25	20250109	182700	552251440	18680	18680	18680	18680	0
26	20250109	182600	552251440	18680	18680	18680	18680	0
27	20250109	182500	552251440	18680	18680	18680	18680	0
28	20250109	182400	552251440	18680	18680	18680	18680	0
29	20250109	182300	552251440	18680	18680	18680	18680	0
30	20250109	182200	552251440	18680	18680	18680	18680	0
31	20250109	182100	552251440	18680	18680	18680	18680	0
32	20250109	182000	552251440	18680	18680	18680	18680	1460
33	20250109	181900	552251440	18680	18680	18680	18680	0
34	20250109	181800	552251440	18680	18680	18680	18680	0
35	20250109	181700	552251440	18680	18680	18680	18680	0
36	20250109	181600	552251440	18680	18680	18680	18680	0
37	20250109	181500	552251440	18680	18680	18680	18680	0
38	20250109	181400	552251440	18680	18680	18680	18680	0
39	20250109	181300	552251440	18680	18680	18680	18680	0
40	20250109	181200	552251440	18680	18680	18680	18680	0
41	20250109	181100	552251440	18680	18680	18680	18680	0
42	20250109	181000	552251440	18680	18680	18680	18680	0
43	20250109	180900	552251440	18680	18680	18680	18680	0
44	20250109	180800	552251440	18680	18680	18680	18680	0
45	20250109	180700	552251440	18680	18680	18680	18680	0
46	20250109	180600	552251440	18680	18680	18680	18680	0
47	20250109	180500	552251440	18680	18680	18680	18680	0
48	20250109	180400	552251440	18680	18680	18680	18680	0
49	20250109	180300	552251440	18680	18680	18680	18680	0
50	20250109	180200	552251440	18680	18680	18680	18680	0
51	20250109	180100	552251440	18680	18680	18680	18680	0
52	20250109	180000	552251440	18680	18680	18680	18680	0
53	20250109	175900	552251440	18680	18680	18680	18680	0
54	20250109	175800	552251440	18680	18680	18680	18680	0
55	20250109	175700	552251440	18680	18680	18680	18680	0
56	20250109	175600	552251440	18680	18680	18680	18680	0
57	20250109	175500	552251440	18680	18680	18680	18680	0
58	20250109	175400	552251440	18680	18680	18680	18680	0
59	20250109	175300	552251440	18680	18680	18680	18680	0
60	20250109	175200	552251440	18680	18680	18680	18680	0
61	20250109	175100	552251440	18680	18680	18680	18680	0
62	20250109	175000	552251440	18680	18680	18680	18680	1460
63	20250109	174900	552251440	18680	18680	18680	18680	0
64	20250109	174800	552251440	18680	18680	18680	18680	0
65	20250109	174700	552251440	18680	18680	18680	18680	0
66	20250109	174600	552251440	18680	18680	18680	18680	0
67	20250109	174500	552251440	18680	18680	18680	18680	0
68	20250109	174400	552251440	18680	18680	18680	18680	0
69	20250109	174300	552251440	18680	18680	18680	18680	0
70	20250109	174200	552251440	18680	18680	18680	18680	0
71	20250109	174100	552251440	18680	18680	18680	18680	0
72	20250109	174000	552251440	18680	18680	18680	18680	0
73	20250109	173900	552251440	18680	18680	18680	18680	0
74	20250109	173800	552251440	18680	18680	18680	18680	0
75	20250109	173700	552251440	18680	18680	18680	18680	0
76	20250109	173600	552251440	18680	18680	18680	18680	0
77	20250109	173500	552251440	18680	18680	18680	18680	0
78	20250109	173400	552251440	18680	18680	18680	18680	0
79	20250109	173300	552251440	18680	18680	18680	18680	0
80	20250109	173200	552251440	18680	18680	18680	18680	0
81	20250109	173100	552251440	18680	18680	18680	18680	0
82	20250109	173000	552251440	18680	18680	18680	18680	0
83	20250109	172900	552251440	18680	18680	18680	18680	0
84	20250109	172800	552251440	18680	18680	18680	18680	0
85	20250109	172700	552251440	18680	18680	18680	18680	0
86	20250109	172600	552251440	18680	18680	18680	18680	0
87	20250109	172500	552251440	18680	18680	18680	18680	0
88	20250109	172400	552251440	18680	18680	18680	18680	0
89	20250109	172300	552251440	18680	18680	18680	18680	0
90	20250109	172200	552251440	18680	18680	18680	18680	0
91	20250109	172100	552251440	18680	18680	18680	18680	0
92	20250109	172000	552251440	18680	18680	18680	18680	1460
93	20250109	171900	552251440	18680	18680	18680	18680	0
94	20250109	171800	552251440	18680	18680	18680	18680	0
95	20250109	171700	552251440	18680	18680	18680	18680	0
96	20250109	171600	552251440	18680	18680	18680	18680	0
97	20250109	171500	552251440	18680	18680	18680	18680	0
98	20250109	171400	552251440	18680	18680	18680	18680	0
99	20250109	171300	552251440	18680	18680	18680	18680	0
100	20250109	171200	552251440	18680	18680	18680	18680	0
101	20250109	171100	552251440	18680	18680	18680	18680	0
102	20250109	171000	552251440	18680	18680	18680	18680	0
103	20250109	170900	552251440	18680	18680	18680	18680	0
104	20250109	170800	552251440	18680	18680	18680	18680	0
105	20250109	170700	552251440	18680	18680	18680	18680	0
106	20250109	170600	552251440	18680	18680	18680	18680	0
107	20250109	170500	552251440	18680	18680	18680	18680	0
108	20250109	170400	552251440	18680	18680	18680	18680	0
109	20250109	170300	552251440	18680	18680	18680	18680	0
110	20250109	170200	552251440	18680	18680	18680	18680	0
111	20250109	170100	552251440	18680	18680	18680	18680	0
112	20250109	170000	552251440	18680	18680	18680	18680	0
113	20250109	165900	552251440	18680	18680	18680	18680	0
114	20250109	165800	552251440	18680	18680	18680	18680	0
115	20250109	165700	552251440	18680	18680	18680	18680	0
116	20250109	165600	552251440	18680	18680	18680	18680	0
117	20250109	165500	552251440	18680	18680	18680	18680	0
118	20250109	165400	552251440	18680	18680	18680	18680	0
119	20250109	165300	552251440	18680	18680	18680	18680	0
120	20250109	165200	552251440	18680	18680	18680	18680	0
121	20250109	165100	552251440	18680	18680	18680	18680	0
122	20250109	165000	552251440	18680	18680	18680	18680	1460
123	20250109	164900	552251440	18680	18680	18680	18680	0
124	20250109	164800	552251440	18680	18680	18680	18680	0
125	20250109	164700	552251440	18680	18680	18680	18680	0
126	20250109	164600	552251440	18680	18680	18680	18680	0
127	20250109	164500	552251440	18680	18680	18680	18680	0
128	20250109	164400	552251440	18680	18680	18680	18680	0
129	20250109	164300	552251440	18680	18680	18680	18680	0
130	20250109	164200	552251440	18680	18680	18680	18680	0
131	20250109	164100	552251440	18680	18680	18680	18680	0
132	20250109	164000	552251440	18680	18680	18680	18680	0
133	20250109	163900	552251440	18680	18680	18680	18680	0
134	20250109	163800	552251440	18680	18680	18680	18680	0
135	20250109	163700	552251440	18680	18680	18680	18680	0
136	20250109	163600	552251440	18680	18680	18680	18680	0
137	20250109	163500	552251440	18680	18680	18680	18680	0
138	20250109	163400	552251440	18680	18680	18680	18680	0
139	20250109	163300	552251440	18680	18680	18680	18680	0
140	20250109	163200	552251440	18680	18680	18680	18680	0
141	20250109	163100	552251440	18680	18680	18680	18680	0
142	20250109	163000	552251440	18680	18680	18680	18680	0
143	20250109	162900	552251440	18680	18680	18680	18680	0
144	20250109	162800	552251440	18680	18680	18680	18680	0
145	20250109	162700	552251440	18680	18680	18680	18680	0
146	20250109	162600	552251440	18680	18680	18680	18680	0
147	20250109	162500	552251440	18680	18680	18680	18680	0
148	20250109	162400	552251440	18680	18680	18680	18680	0
149	20250109	162300	552251440	18680	18680	18680	18680	0
150	20250109	162200	552251440	18680	18680	18680	18680	0
151	20250109	162100	552251440	18680	18680	18680	18680	0
152	20250109	162000	552251440	18680	18680	18680	18680	1460
153	20250109	161900	552251440	18680	18680	18680	18680	0
154	20250109	161800	552251440	18680	18680	18680	18680	0
155	20250109	161700	552251440	18680	18680	18680	18680	0
156	20250109	161600	552251440	18680	18680	18680	18680	0
157	20250109	161500	552251440	18680	18680	18680	18680	0
158	20250109	161400	552251440	18680	18680	18680	18680	0
159	20250109	161300	552251440	18680	18680	18680	18680	0
160	20250109	161200	552251440	18680	18680	18680	18680	0
161	20250109	161100	552251440	18680	18680	18680	18680	0
162	20250109	161000	552251440	18680	18680	18680	18680	0
163	20250109	160900	552251440	18680	18680	18680	18680	0
164	20250109	160800	552251440	18680	18680	18680	18680	0
165	20250109	160700	552251440	18680	18680	18680	18680	0
166	20250109	160600	552251440	18680	18680	18680	18680	0
167	20250109	160500	552251440	18680	18680	18680	18680	0
168	20250109	160400	552251440	18680	18680	18680	18680	0
169	20250109	160300	552251440	18680	18680	18680	18680	0
170	20250109	160200	552251440	18680	18680	18680	18680	0
171	20250109	160100	552251440	18680	18680	18680	18680	0
172	20250109	160000	552251440	18680	18680	18680	18680	0
173	20250109	155900	552251440	18680	18680	18680	18680	0
174	20250109	155800	552251440	18680	18680	18680	18680	0
175	20250109	155700	552251440	18680	18680	18680	18680	0
176	20250109	155600	552251440	18680	18680	18680	18680	0
177	20250109	155500	552251440	18680	18680	18680	18680	0
178	20250109	155400	552251440	18680	18680	18680	18680	0
179	20250109	155300	552251440	18680	18680	18680	18680	0
180	20250109	155200	552251440	18680	18680	18680	18680	0
181	20250109	155100	552251440	18680	18680	18680	18680	0
182	20250109	155000	552251440	18680	18680	18680	18680	1460
183	20250109	154900	552251440	18680	18680	18680	18680	0
184	20250109	154800	552251440	18680	18680	18680	18680	0
185	20250109	154700	552251440	18680	18680	18680	18680	0
186	20250109	154600	552251440	18680	18680	18680	18680	0
187	20250109	154500	552251440	18680	18680	18680	18680	0
188	20250109	154400	552251440	18680	18680	18680	18680	0
189	20250109	154300	552251440	18680	18680	18680	18680	0
190	20250109	154200	552251440	18680	18680	18680	18680	0
191	20250109	154100	552251440	18680	18680	18680	18680	0
192	20250109	154000	552251440	18680	18680	18680	18680	0
193	20250109	153900	552251440	18680	18680	18680	18680	0
194	20250109	153800	552251440	18680	18680	18680	18680	0
195	20250109	153700	552251440	18680	18680	18680	18680	0
196	20250109	153600	552251440	18680	18680	18680	18680	0
197	20250109	153500	552251440	18680	18680	18680	18680	0
198	20250109	153400	552251440	18680	18680	18680	18680	0
199	20250109	153300	552251440	18680	18680	18680	18680	0
200	20250109	153200	552251440	18680	18680	18680	18680	0
201	20250109	153100	552251440	18680	18680	18680	18680	0
202	20250109	153000	552251440	18680	18680	18680	18680	1460
203	20250109	152900	524978640	18700	18700	18700	18700	0
204	20250109	152800	524978640	18700	18700	18700	18700	0
205	20250109	152700	524978640	18700	18700	18700	18700	0
206	20250109	152600	524978640	18700	18700	18700	18700	0
207	20250109	152500	524978640	18700	18700	18700	18700	0
208	20250109	152400	524978640	18700	18700	18700	18700	0
209	20250109	152300	524978640	18700	18700	18700	18700	0
210	20250109	152200	524978640	18700	18700	18700	18700	0
211	20250109	152100	524978640	18700	18700	18700	18700	0
212	20250109	152000	524978640	18700	18700	18700	18700	0
213	20250109	151900	524978640	18700	18690	18700	18690	117
214	20250109	151800	522790860	18700	18700	18700	18700	36
215	20250109	151700	522117660	18690	18700	18700	18690	82
216	20250109	151600	520584750	18690	18690	18690	18690	27
217	20250109	151500	520080120	18700	18700	18700	18700	32
218	20250109	151400	519481720	18690	18700	18700	18690	56
219	20250109	151300	518434760	18700	18690	18700	18690	253
220	20250109	151200	513703900	18700	18700	18700	18690	50
221	20250109	151100	512768940	18700	18700	18700	18690	160
222	20250109	151000	509777380	18690	18690	18700	18690	67
223	20250109	150900	508524820	18690	18690	18690	18690	0
224	20250109	150800	508524820	18690	18690	18700	18690	108
225	20250109	150700	506505980	18700	18690	18700	18690	66
226	20250109	150600	505272120	18700	18700	18700	18700	86
227	20250109	150500	503663920	18690	18690	18690	18690	24
228	20250109	150400	503215360	18700	18690	18700	18690	76
229	20250109	150300	501794600	18690	18690	18700	18690	72
230	20250109	150200	500448600	18690	18700	18700	18690	57
231	20250109	150100	499382950	18690	18690	18690	18690	24
232	20250109	150000	498934390	18700	18700	18700	18700	32
233	20250109	145900	498335990	18690	18700	18700	18690	56
234	20250109	145800	497289030	18690	18690	18690	18690	27
235	20250109	145700	496784400	18700	18700	18700	18700	32
236	20250109	145600	496186000	18690	18700	18700	18690	56
237	20250109	145500	495139040	18690	18700	18700	18690	56
238	20250109	145400	494092080	18700	18700	18700	18700	0
239	20250109	145300	494092080	18700	18690	18700	18690	56
240	20250109	145200	493045120	18700	18690	18700	18690	56
241	20250109	145100	491998160	18700	18700	18700	18700	32
242	20250109	145000	491399760	18690	18690	18690	18690	24
243	20250109	144900	490951200	18700	18690	18700	18690	56
244	20250109	144800	489904240	18700	18700	18700	18700	41
245	20250109	144700	489137540	18690	18710	18710	18690	412
246	20250109	144600	481433280	18710	18710	18710	18710	24
247	20250109	144500	480984240	18710	18700	18710	18700	20
248	20250109	144400	480610140	18700	18700	18700	18700	24
249	20250109	144300	480161340	18700	18700	18700	18700	24
250	20250109	144200	479712540	18710	18710	18710	18710	0
251	20250109	144100	479712540	18710	18710	18710	18710	335
252	20250109	144000	473444690	18710	18710	18710	18710	24
253	20250109	143900	472995650	18710	18710	18710	18710	0
254	20250109	143800	472995650	18710	18710	18710	18710	29
255	20250109	143700	472453060	18710	18700	18710	18700	228
256	20250109	143600	468188600	18690	18700	18700	18690	141
257	20250109	143500	465551940	18700	18700	18700	18700	24
258	20250109	143400	465103140	18700	18700	18700	18700	77
259	20250109	143300	463663240	18700	18690	18700	18690	19
260	20250109	143200	463308020	18690	18700	18710	18690	789
261	20250109	143100	448553920	18710	18750	18750	18710	170
262	20250109	143000	445372530	18750	18720	18750	18720	25
263	20250109	142900	444904500	18720	18720	18720	18720	0
264	20250109	142800	444904500	18720	18720	18720	18720	24
265	20250109	142700	444455220	18720	18720	18720	18720	24
266	20250109	142600	444005940	18720	18720	18720	18720	0
267	20250109	142500	444005940	18720	18720	18720	18720	24
268	20250109	142400	443556660	18720	18720	18720	18720	24
269	20250109	142300	443107380	18760	18760	18760	18760	2
270	20250109	142200	443069860	18720	18720	18720	18720	24
271	20250109	142100	442620580	18760	18720	18760	18720	57
272	20250109	142000	441552220	18710	18710	18710	18710	0
273	20250109	141900	441552220	18710	18710	18710	18710	24
274	20250109	141800	441103180	18710	18710	18710	18710	25
275	20250109	141700	440635430	18760	18760	18760	18760	1
276	20250109	141600	440616670	18710	18710	18710	18710	24
277	20250109	141500	440167630	18710	18760	18760	18710	52
278	20250109	141400	439193310	18710	18710	18710	18710	0
279	20250109	141300	439193310	18710	18710	18710	18710	24
280	20250109	141200	438744270	18710	18710	18710	18710	24
281	20250109	141100	438295230	18710	18710	18710	18710	13
282	20250109	141000	438052000	18710	18710	18710	18710	31
283	20250109	140900	437471990	18700	18700	18700	18700	24
284	20250109	140800	437023190	18700	18700	18700	18700	0
285	20250109	140700	437023190	18700	18700	18700	18700	24
286	20250109	140600	436574390	18700	18700	18700	18700	24
287	20250109	140500	436125590	18760	18760	18760	18760	0
288	20250109	140400	436125590	18760	18700	18760	18700	33
289	20250109	140300	435507950	18770	18700	18770	18700	25
290	20250109	140200	435040380	18780	18750	18780	18750	410
291	20250109	140100	427346850	18690	18690	18690	18690	27
292	20250109	140000	426842220	18680	18680	18680	18680	26
293	20250109	135900	426356540	18670	18700	18700	18670	209
294	20250109	135800	422448550	18700	18710	18710	18700	86
295	20250109	135700	420839540	18710	18710	18710	18710	26
296	20250109	135600	420353080	18710	18710	18710	18710	2
297	20250109	135500	420315660	18710	18710	18710	18710	25
298	20250109	135400	419847910	18720	18730	18730	18720	34
299	20250109	135300	419211100	18740	18740	18740	18740	23
300	20250109	135200	418780080	18740	18750	18760	18720	46
301	20250109	135100	417917590	18750	18720	18750	18720	63
302	20250109	135000	416737140	18700	18720	18720	18700	9
303	20250109	134900	416568780	18700	18690	18710	18690	91
304	20250109	134800	414866800	18750	18680	18750	18680	30
305	20250109	134700	414306330	18670	18740	18740	18670	49
306	20250109	134600	413389680	18660	18750	18750	18660	30
307	20250109	134500	412829430	18740	18690	18740	18650	476
308	20250109	134400	403912840	18640	18640	18640	18640	25
309	20250109	134300	403446840	18670	18650	18670	18650	787
310	20250109	134200	388761740	18650	18640	18650	18640	57
311	20250109	134100	387698940	18620	18620	18620	18620	25
312	20250109	134000	387233440	18620	18640	18640	18620	102
313	20250109	133900	385332830	18630	18630	18630	18630	25
314	20250109	133800	384867080	18620	18690	18690	18620	1555
315	20250109	133700	355854750	18690	18730	18730	18690	50
316	20250109	133600	354920090	18680	18680	18680	18680	37
317	20250109	133500	354228930	18670	18670	18680	18670	58
318	20250109	133400	353145750	18680	18670	18680	18670	35
319	20250109	133300	352491980	18670	18670	18670	18670	150
320	20250109	133200	349691480	18670	18680	18680	18670	48
321	20250109	133100	348794860	18670	18670	18670	18670	3
322	20250109	133000	348738850	18670	18660	18670	18660	38
323	20250109	132900	348029410	18660	18660	18670	18660	84
324	20250109	132800	346461420	18660	18660	18660	18660	3
325	20250109	132700	346405440	18650	18690	18690	18650	30
326	20250109	132600	345845820	18660	18660	18670	18660	135
327	20250109	132500	343325740	18650	18650	18650	18650	0
328	20250109	132400	343325740	18650	18650	18690	18650	31
329	20250109	132300	342747550	18640	18640	18640	18640	25
330	20250109	132200	342281550	18700	18670	18700	18640	249
331	20250109	132100	337633240	18670	18680	18680	18670	105
332	20250109	132000	335672830	18670	18670	18670	18670	25
333	20250109	131900	335206080	18670	18670	18670	18670	18
334	20250109	131800	334870020	18670	18680	18680	18670	130
335	20250109	131700	332442630	18680	18680	18680	18680	128
336	20250109	131600	330051590	18680	18680	18680	18680	0
337	20250109	131500	330051590	18680	18680	18680	18680	25
338	20250109	131400	329584590	18680	18680	18680	18680	25
339	20250109	131300	329117590	18680	18680	18680	18680	0
340	20250109	131200	329117590	18680	18680	18690	18680	31
341	20250109	131100	328538490	18670	18680	18680	18670	28
342	20250109	131000	328015720	18680	18680	18680	18680	5
343	20250109	130900	327922320	18680	18680	18680	18680	15
344	20250109	130800	327642120	18730	18670	18730	18670	30
345	20250109	130700	327081720	18730	18690	18730	18670	185
346	20250109	130600	323625320	18690	18710	18710	18690	371
347	20250109	130500	316686750	18740	18730	18740	18710	229
348	20250109	130400	312399260	18730	18740	18740	18730	252
349	20250109	130300	307678880	18750	18750	18750	18750	0
350	20250109	130200	307678880	18750	18750	18750	18750	0
351	20250109	130100	307678880	18750	18730	18750	18730	2
352	20250109	130000	307641400	18730	18740	18740	18730	161
353	20250109	125900	304625370	18730	18730	18730	18730	0
354	20250109	125800	304625370	18730	18730	18730	18730	0
355	20250109	125700	304625370	18730	18730	18730	18730	0
356	20250109	125600	304625370	18730	18730	18730	18730	110
357	20250109	125500	302565070	18730	18740	18740	18730	93
358	20250109	125400	300822710	18730	18730	18730	18730	0
359	20250109	125300	300822710	18730	18730	18730	18730	1
360	20250109	125200	300803980	18730	18730	18730	18730	0
361	20250109	125100	300803980	18730	18730	18730	18730	0
362	20250109	125000	300803980	18730	18730	18730	18730	14
363	20250109	124900	300541760	18730	18730	18730	18730	73
364	20250109	124800	299174470	18730	18760	18760	18730	627
365	20250109	124700	287420850	18780	18780	18780	18780	5
366	20250109	124600	287326950	18780	18770	18780	18760	54
367	20250109	124500	286313440	18770	18790	18790	18770	330
368	20250109	124400	280114900	18790	18790	18790	18790	0
369	20250109	124300	280114900	18790	18790	18790	18790	0
370	20250109	124200	280114900	18790	18790	18790	18790	60
371	20250109	124100	278987500	18790	18790	18790	18790	0
372	20250109	124000	278987500	18790	18790	18790	18790	0
373	20250109	123900	278987500	18790	18790	18790	18790	0
374	20250109	123800	278987500	18790	18790	18790	18790	3
375	20250109	123700	278931130	18790	18790	18790	18790	0
376	20250109	123600	278931130	18790	18790	18790	18790	5
377	20250109	123500	278837180	18790	18790	18790	18790	5
378	20250109	123400	278743230	18790	18790	18790	18790	0
379	20250109	123300	278743230	18790	18790	18790	18790	5
380	20250109	123200	278649280	18790	18790	18790	18790	1
381	20250109	123100	278630490	18790	18790	18790	18790	4
382	20250109	123000	278555330	18790	18790	18790	18790	34
383	20250109	122900	277916470	18790	18790	18790	18790	0
384	20250109	122800	277916470	18790	18790	18790	18790	0
385	20250109	122700	277916470	18790	18790	18790	18790	0
386	20250109	122600	277916470	18790	18790	18790	18790	0
387	20250109	122500	277916470	18790	18790	18790	18790	0
388	20250109	122400	277916470	18790	18790	18790	18790	0
389	20250109	122300	277916470	18790	18790	18790	18790	0
390	20250109	122200	277916470	18790	18790	18790	18790	0
391	20250109	122100	277916470	18790	18790	18790	18790	14
392	20250109	122000	277653410	18770	18770	18770	18770	0
393	20250109	121900	277653410	18770	18770	18770	18770	0
394	20250109	121800	277653410	18770	18770	18770	18770	9
395	20250109	121700	277484480	18790	18790	18790	18790	0
396	20250109	121600	277484480	18790	18790	18790	18790	30
397	20250109	121500	276920780	18790	18790	18790	18790	0
398	20250109	121400	276920780	18790	18790	18790	18790	0
399	20250109	121300	276920780	18790	18790	18790	18790	0
400	20250109	121200	276920780	18790	18790	18790	18790	10
401	20250109	121100	276732880	18790	18790	18790	18790	0
402	20250109	121000	276732880	18790	18790	18790	18790	129
403	20250109	120900	274308970	18800	18800	18800	18800	0
404	20250109	120800	274308970	18800	18800	18800	18800	0
405	20250109	120700	274308970	18800	18800	18800	18800	0
406	20250109	120600	274308970	18800	18800	18800	18800	0
407	20250109	120500	274308970	18800	18800	18800	18800	0
408	20250109	120400	274308970	18800	18800	18800	18800	67
409	20250109	120300	273049370	18790	18790	18790	18790	101
410	20250109	120200	271151580	18770	18770	18770	18770	0
411	20250109	120100	271151580	18770	18770	18770	18770	52
412	20250109	120000	270175540	18770	18770	18770	18770	0
413	20250109	115900	270175540	18770	18770	18770	18770	45
414	20250109	115800	269330890	18770	18770	18770	18770	0
415	20250109	115700	269330890	18770	18770	18770	18770	0
416	20250109	115600	269330890	18770	18770	18770	18770	0
417	20250109	115500	269330890	18770	18770	18770	18770	1
418	20250109	115400	269312120	18770	18770	18770	18770	0
419	20250109	115300	269312120	18770	18780	18780	18770	310
420	20250109	115200	263490370	18780	18780	18780	18780	0
421	20250109	115100	263490370	18780	18780	18780	18780	0
422	20250109	115000	263490370	18780	18780	18780	18780	1
423	20250109	114900	263471590	18790	18790	18790	18790	0
424	20250109	114800	263471590	18790	18790	18790	18790	0
425	20250109	114700	263471590	18790	18790	18790	18790	7
426	20250109	114600	263340060	18780	18780	18780	18780	0
427	20250109	114500	263340060	18780	18780	18780	18780	0
428	20250109	114400	263340060	18780	18780	18780	18780	1
429	20250109	114300	263321280	18780	18780	18780	18780	0
430	20250109	114200	263321280	18780	18780	18780	18780	10
431	20250109	114100	263133480	18780	18780	18780	18780	0
432	20250109	114000	263133480	18780	18780	18780	18780	0
433	20250109	113900	263133480	18780	18790	18790	18780	89
434	20250109	113800	261461250	18800	18800	18800	18800	0
435	20250109	113700	261461250	18800	18800	18800	18800	0
436	20250109	113600	261461250	18800	18800	18800	18800	0
437	20250109	113500	261461250	18800	18800	18800	18800	0
438	20250109	113400	261461250	18800	18800	18800	18800	7
439	20250109	113300	261329650	18790	18810	18810	18790	157
440	20250109	113200	258376880	18820	18810	18820	18810	9
441	20250109	113100	258207540	18810	18810	18810	18810	16
442	20250109	113000	257906580	18820	18810	18820	18810	5
443	20250109	112900	257812500	18800	18800	18800	18800	7
444	20250109	112800	257680900	18830	18800	18830	18800	18
445	20250109	112700	257342240	18800	18800	18800	18800	25
446	20250109	112600	256872240	18800	18800	18800	18800	5
447	20250109	112500	256778240	18810	18810	18810	18810	0
448	20250109	112400	256778240	18810	18800	18810	18780	78
449	20250109	112300	255311870	18800	18800	18800	18800	5
450	20250109	112200	255217870	18800	18800	18800	18800	0
451	20250109	112100	255217870	18800	18800	18800	18800	5
452	20250109	112000	255123870	18800	18800	18800	18800	0
453	20250109	111900	255123870	18800	18800	18800	18800	6
454	20250109	111800	255011070	18780	18780	18780	18780	1
455	20250109	111700	254992290	18800	18800	18800	18800	5
456	20250109	111600	254898290	18800	18800	18800	18800	0
457	20250109	111500	254898290	18800	18800	18800	18800	5
458	20250109	111400	254804290	18800	18800	18800	18800	0
459	20250109	111300	254804290	18800	18800	18800	18800	5
460	20250109	111200	254710290	18800	18800	18800	18800	0
461	20250109	111100	254710290	18800	18800	18800	18800	4
462	20250109	111000	254635090	18810	18810	18810	18810	5
463	20250109	110900	254541040	18800	18800	18800	18800	0
464	20250109	110800	254541040	18800	18830	18830	18800	227
465	20250109	110700	250271230	18810	18810	18810	18810	4
466	20250109	110600	250195990	18840	18810	18840	18810	25
467	20250109	110500	249725590	18870	18840	18870	18840	143
468	20250109	110400	247029980	18860	18810	18860	18810	7
469	20250109	110300	246898110	18810	18810	18810	18810	9
470	20250109	110200	246728820	18890	18890	18890	18890	5
471	20250109	110100	246634370	18890	18810	18890	18810	32
472	20250109	110000	246030050	18810	18810	18890	18810	8
473	20250109	105900	245879170	18810	18810	18810	18810	6
474	20250109	105800	245766310	18920	18910	18920	18910	6
475	20250109	105700	245652800	18810	18930	18930	18810	23
476	20250109	105600	245217690	18810	18810	18810	18810	2
477	20250109	105500	245180070	18930	18810	18930	18800	117
478	20250109	105400	242967780	18800	18830	18830	18800	100
479	20250109	105300	241085390	18860	18860	18860	18860	5
480	20250109	105200	240991090	18830	18850	18860	18830	185
481	20250109	105100	237504630	18850	18850	18850	18850	0
482	20250109	105000	237504630	18850	18850	18850	18850	0
483	20250109	104900	237504630	18850	18850	18850	18850	0
484	20250109	104800	237504630	18850	18850	18850	18850	0
485	20250109	104700	237504630	18850	18850	18850	18850	5
486	20250109	104600	237410380	18850	18850	18850	18850	5
487	20250109	104500	237316130	18840	18850	18850	18840	148
488	20250109	104400	234526430	18910	18910	18910	18910	5
489	20250109	104300	234431880	18900	18900	18900	18900	0
490	20250109	104200	234431880	18900	18900	18900	18900	4
491	20250109	104100	234356280	18890	18890	18890	18890	0
492	20250109	104000	234356280	18890	18890	18890	18890	5
493	20250109	103900	234261830	18890	18890	18890	18890	0
494	20250109	103800	234261830	18890	18890	18890	18890	14
495	20250109	103700	233997370	18890	18890	18890	18890	1
496	20250109	103600	233978480	18900	18900	18900	18900	5
497	20250109	103500	233883980	18900	18900	18900	18900	0
498	20250109	103400	233883980	18900	18900	18900	18900	4
499	20250109	103300	233808380	18840	18860	18860	18840	50
500	20250109	103200	232865740	18960	18960	18960	18960	0
501	20250109	103100	232865740	18960	18850	18960	18850	15
502	20250109	103000	232582440	18990	18850	18990	18850	613
503	20250109	102900	220960050	18950	18840	18950	18840	138
504	20250109	102800	218358680	18860	18850	18860	18850	73
505	20250109	102700	216982500	18850	18940	18960	18850	634
506	20250109	102600	204966380	18850	18840	18850	18840	105
507	20250109	102500	202987250	18840	18950	18950	18840	95
508	20250109	102400	201196680	18820	18920	18960	18820	688
509	20250109	102300	188173230	18800	18800	18800	18800	88
510	20250109	102200	186518830	18820	18820	18820	18820	88
511	20250109	102100	184862670	18810	18780	18940	18780	699
512	20250109	102000	171643230	18780	18900	18900	18780	92
513	20250109	101900	169914990	18790	18790	18790	18790	88
514	20250109	101800	168261470	18790	18910	18940	18790	693
515	20250109	101700	155153280	18790	18790	18790	18790	88
516	20250109	101600	153499760	18790	18780	18920	18780	156
517	20250109	101500	150561500	18780	18920	18930	18780	788
518	20250109	101400	135672790	18780	18920	18920	18780	93
519	20250109	101300	133925550	18780	18780	18780	18780	88
520	20250109	101200	132272910	18780	18890	18930	18780	688
521	20250109	101100	119271200	18760	18760	18760	18760	89
522	20250109	101000	117601560	18750	18850	18850	18750	194
523	20250109	100900	113955220	18900	18900	18930	18900	637
524	20250109	100800	101903520	18900	18900	18900	18800	90
525	20250109	100700	100207620	18900	18900	18900	18900	0
526	20250109	100600	100207620	18900	18850	18910	18800	606
527	20250109	100500	88770840	18800	18800	18800	18800	4
528	20250109	100400	88695640	18790	18790	18790	18790	3
529	20250109	100300	88639270	18770	18790	18870	18770	606
530	20250109	100200	77226090	18790	18790	18790	18790	0
531	20250109	100100	77226090	18790	18790	18790	18790	12
532	20250109	100000	77000610	18770	18770	18770	18770	4
533	20250109	095900	76925530	18780	18780	18780	18780	0
534	20250109	095800	76925530	18780	18780	18780	18780	0
535	20250109	095700	76925530	18780	18790	18790	18780	163
536	20250109	095600	73863000	18800	18790	18800	18790	29
537	20250109	095500	73318040	18780	18780	18780	18780	11
538	20250109	095400	73111460	18780	18780	18780	18780	4
539	20250109	095300	73036340	18780	18780	18780	18780	0
540	20250109	095200	73036340	18780	18780	18780	18780	5
541	20250109	095100	72942440	18780	18780	18780	18780	0
542	20250109	095000	72942440	18780	18770	18780	18770	5
543	20250109	094900	72848580	18760	18770	18770	18740	80
544	20250109	094800	71347380	18770	18780	18780	18770	172
545	20250109	094700	68118470	18790	18820	18820	18790	338
546	20250109	094600	61764310	18820	18820	18820	18820	154
547	20250109	094500	58866030	18820	18820	18820	18820	25
548	20250109	094400	58395530	18820	18820	18820	18820	5
549	20250109	094300	58301430	18820	18820	18820	18820	18
550	20250109	094200	57962670	18820	18820	18820	18820	0
551	20250109	094100	57962670	18820	18800	18820	18800	87
552	20250109	094000	56326530	18830	18830	18830	18830	0
553	20250109	093900	56326530	18830	18830	18830	18830	0
554	20250109	093800	56326530	18830	18830	18830	18830	401
555	20250109	093700	48775700	18830	18820	18830	18820	60
556	20250109	093600	47646420	18820	18820	18820	18820	77
557	20250109	093500	46197280	18820	18820	18820	18820	0
558	20250109	093400	46197280	18820	18820	18820	18820	106
559	20250109	093300	44202360	18820	18820	18820	18820	3
560	20250109	093200	44145900	18820	18820	18820	18820	6
561	20250109	093100	44032980	18820	18790	18820	18790	469
562	20250109	093000	35215690	18780	18800	18800	18780	22
563	20250109	092900	34802310	18800	18800	18800	18800	85
564	20250109	092800	33204310	18800	18800	18800	18800	0
565	20250109	092700	33204310	18800	18800	18800	18800	1
566	20250109	092600	33185510	18800	18810	18810	18800	27
567	20250109	092500	32677810	18800	18800	18800	18800	52
568	20250109	092400	31700210	18800	18770	18800	18770	45
569	20250109	092300	30855410	18800	18800	18800	18800	0
570	20250109	092200	30855410	18800	18800	18800	18800	15
571	20250109	092100	30573410	18810	18810	18810	18810	4
572	20250109	092000	30498170	18820	18820	18820	18820	51
573	20250109	091900	29538350	18820	18820	18820	18820	0
574	20250109	091800	29538350	18820	18820	18820	18820	12
575	20250109	091700	29312510	18820	18820	18820	18820	5
576	20250109	091600	29218410	18830	18830	18830	18830	0
577	20250109	091500	29218410	18830	18830	18830	18830	33
578	20250109	091400	28597020	18770	18780	18780	18770	136
579	20250109	091300	26044080	18820	18820	18820	18820	4
580	20250109	091200	25968800	18790	18830	18830	18790	44
581	20250109	091100	25140510	18840	18860	18860	18840	343
582	20250109	091000	18675580	18870	18900	18900	18870	70
583	20250109	090900	17353990	18920	18900	18920	18900	206
584	20250109	090800	13458620	18890	18760	18890	18760	231
585	20250109	090700	9095460	18890	18840	18890	18840	225
586	20250109	090600	4849340	18840	18840	18840	18840	9
587	20250109	090500	4679780	18840	18840	18840	18840	0
588	20250109	090400	4679780	18840	18840	18840	18840	5
589	20250109	090300	4585580	18700	18700	18700	18700	0
590	20250109	090200	4585580	18700	18740	18740	18700	28
591	20250109	090100	4061100	18740	18740	18740	18740	100
592	20250109	090000	2187100	18880	18840	18880	18840	116