KissMeData/033270/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	191600	234457370	18710	18710	18710	18710	118
3	20250110	191500	234457370	18710	18710	18710	18710	0
4	20250110	191400	234457370	18710	18710	18710	18710	0
5	20250110	191300	234457370	18710	18710	18710	18710	0
6	20250110	191200	234457370	18710	18710	18710	18710	0
7	20250110	191100	234457370	18710	18710	18710	18710	0
8	20250110	191000	234457370	18710	18710	18710	18710	0
9	20250110	190900	234457370	18710	18710	18710	18710	0
10	20250110	190800	234457370	18710	18710	18710	18710	0
11	20250110	190700	234457370	18710	18710	18710	18710	0
12	20250110	190600	234457370	18710	18710	18710	18710	0
13	20250110	190500	234457370	18710	18710	18710	18710	0
14	20250110	190400	234457370	18710	18710	18710	18710	0
15	20250110	190300	234457370	18710	18710	18710	18710	0
16	20250110	190200	234457370	18710	18710	18710	18710	0
17	20250110	190100	234457370	18710	18710	18710	18710	0
18	20250110	190000	234457370	18710	18710	18710	18710	0
19	20250110	185900	234457370	18710	18710	18710	18710	0
20	20250110	185800	234457370	18710	18710	18710	18710	0
21	20250110	185700	234457370	18710	18710	18710	18710	0
22	20250110	185600	234457370	18710	18710	18710	18710	0
23	20250110	185500	234457370	18710	18710	18710	18710	0
24	20250110	185400	234457370	18710	18710	18710	18710	0
25	20250110	185300	234457370	18710	18710	18710	18710	0
26	20250110	185200	234457370	18710	18710	18710	18710	0
27	20250110	185100	234457370	18710	18710	18710	18710	0
28	20250110	185000	234457370	18710	18710	18710	18710	0
29	20250110	184900	234457370	18710	18710	18710	18710	0
30	20250110	184800	234457370	18710	18710	18710	18710	0
31	20250110	184700	234457370	18710	18710	18710	18710	0
32	20250110	184600	234457370	18710	18710	18710	18710	118
33	20250110	184500	234457370	18710	18710	18710	18710	0
34	20250110	184400	234457370	18710	18710	18710	18710	0
35	20250110	184300	234457370	18710	18710	18710	18710	0
36	20250110	184200	234457370	18710	18710	18710	18710	0
37	20250110	184100	234457370	18710	18710	18710	18710	0
38	20250110	184000	234457370	18710	18710	18710	18710	0
39	20250110	183900	234457370	18710	18710	18710	18710	0
40	20250110	183800	234457370	18710	18710	18710	18710	0
41	20250110	183700	234457370	18710	18710	18710	18710	0
42	20250110	183600	234457370	18710	18710	18710	18710	0
43	20250110	183500	234457370	18710	18710	18710	18710	0
44	20250110	183400	234457370	18710	18710	18710	18710	0
45	20250110	183300	234457370	18710	18710	18710	18710	0
46	20250110	183200	234457370	18710	18710	18710	18710	0
47	20250110	183100	234457370	18710	18710	18710	18710	0
48	20250110	183000	234457370	18710	18710	18710	18710	0
49	20250110	182900	234457370	18710	18710	18710	18710	0
50	20250110	182800	234457370	18710	18710	18710	18710	0
51	20250110	182700	234457370	18710	18710	18710	18710	0
52	20250110	182600	234457370	18710	18710	18710	18710	0
53	20250110	182500	234457370	18710	18710	18710	18710	0
54	20250110	182400	234457370	18710	18710	18710	18710	0
55	20250110	182300	234457370	18710	18710	18710	18710	0
56	20250110	182200	234457370	18710	18710	18710	18710	0
57	20250110	182100	234457370	18710	18710	18710	18710	0
58	20250110	182000	234457370	18710	18710	18710	18710	0
59	20250110	181900	234457370	18710	18710	18710	18710	0
60	20250110	181800	234457370	18710	18710	18710	18710	0
61	20250110	181700	234457370	18710	18710	18710	18710	0
62	20250110	181600	234457370	18710	18710	18710	18710	118
63	20250110	181500	234457370	18710	18710	18710	18710	0
64	20250110	181400	234457370	18710	18710	18710	18710	0
65	20250110	181300	234457370	18710	18710	18710	18710	0
66	20250110	181200	234457370	18710	18710	18710	18710	0
67	20250110	181100	234457370	18710	18710	18710	18710	0
68	20250110	181000	234457370	18710	18710	18710	18710	0
69	20250110	180900	234457370	18710	18710	18710	18710	0
70	20250110	180800	234457370	18710	18710	18710	18710	0
71	20250110	180700	234457370	18710	18710	18710	18710	0
72	20250110	180600	234457370	18710	18710	18710	18710	0
73	20250110	180500	234457370	18710	18710	18710	18710	0
74	20250110	180400	234457370	18710	18710	18710	18710	0
75	20250110	180300	234457370	18710	18710	18710	18710	0
76	20250110	180200	234457370	18710	18710	18710	18710	0
77	20250110	180100	234457370	18710	18710	18710	18710	0
78	20250110	180000	234457370	18710	18710	18710	18710	0
79	20250110	175900	234457370	18710	18710	18710	18710	0
80	20250110	175800	234457370	18710	18710	18710	18710	0
81	20250110	175700	234457370	18710	18710	18710	18710	0
82	20250110	175600	234457370	18710	18710	18710	18710	0
83	20250110	175500	234457370	18710	18710	18710	18710	0
84	20250110	175400	234457370	18710	18710	18710	18710	0
85	20250110	175300	234457370	18710	18710	18710	18710	0
86	20250110	175200	234457370	18710	18710	18710	18710	0
87	20250110	175100	234457370	18710	18710	18710	18710	0
88	20250110	175000	234457370	18710	18710	18710	18710	0
89	20250110	174900	234457370	18710	18710	18710	18710	0
90	20250110	174800	234457370	18710	18710	18710	18710	0
91	20250110	174700	234457370	18710	18710	18710	18710	0
92	20250110	174600	234457370	18710	18710	18710	18710	118
93	20250110	174500	234457370	18710	18710	18710	18710	0
94	20250110	174400	234457370	18710	18710	18710	18710	0
95	20250110	174300	234457370	18710	18710	18710	18710	0
96	20250110	174200	234457370	18710	18710	18710	18710	0
97	20250110	174100	234457370	18710	18710	18710	18710	0
98	20250110	174000	234457370	18710	18710	18710	18710	0
99	20250110	173900	234457370	18710	18710	18710	18710	0
100	20250110	173800	234457370	18710	18710	18710	18710	0
101	20250110	173700	234457370	18710	18710	18710	18710	0
102	20250110	173600	234457370	18710	18710	18710	18710	0
103	20250110	173500	234457370	18710	18710	18710	18710	0
104	20250110	173400	234457370	18710	18710	18710	18710	0
105	20250110	173300	234457370	18710	18710	18710	18710	0
106	20250110	173200	234457370	18710	18710	18710	18710	0
107	20250110	173100	234457370	18710	18710	18710	18710	0
108	20250110	173000	234457370	18710	18710	18710	18710	0
109	20250110	172900	234457370	18710	18710	18710	18710	0
110	20250110	172800	234457370	18710	18710	18710	18710	0
111	20250110	172700	234457370	18710	18710	18710	18710	0
112	20250110	172600	234457370	18710	18710	18710	18710	0
113	20250110	172500	234457370	18710	18710	18710	18710	0
114	20250110	172400	234457370	18710	18710	18710	18710	0
115	20250110	172300	234457370	18710	18710	18710	18710	0
116	20250110	172200	234457370	18710	18710	18710	18710	0
117	20250110	172100	234457370	18710	18710	18710	18710	0
118	20250110	172000	234457370	18710	18710	18710	18710	0
119	20250110	171900	234457370	18710	18710	18710	18710	0
120	20250110	171800	234457370	18710	18710	18710	18710	0
121	20250110	171700	234457370	18710	18710	18710	18710	0
122	20250110	171600	234457370	18710	18710	18710	18710	118
123	20250110	171500	234457370	18710	18710	18710	18710	0
124	20250110	171400	234457370	18710	18710	18710	18710	0
125	20250110	171300	234457370	18710	18710	18710	18710	0
126	20250110	171200	234457370	18710	18710	18710	18710	0
127	20250110	171100	234457370	18710	18710	18710	18710	0
128	20250110	171000	234457370	18710	18710	18710	18710	0
129	20250110	170900	234457370	18710	18710	18710	18710	0
130	20250110	170800	234457370	18710	18710	18710	18710	0
131	20250110	170700	234457370	18710	18710	18710	18710	0
132	20250110	170600	234457370	18710	18710	18710	18710	0
133	20250110	170500	234457370	18710	18710	18710	18710	0
134	20250110	170400	234457370	18710	18710	18710	18710	0
135	20250110	170300	234457370	18710	18710	18710	18710	0
136	20250110	170200	234457370	18710	18710	18710	18710	0
137	20250110	170100	234457370	18710	18710	18710	18710	0
138	20250110	170000	234457370	18710	18710	18710	18710	0
139	20250110	165900	234457370	18710	18710	18710	18710	0
140	20250110	165800	234457370	18710	18710	18710	18710	0
141	20250110	165700	234457370	18710	18710	18710	18710	0
142	20250110	165600	234457370	18710	18710	18710	18710	0
143	20250110	165500	234457370	18710	18710	18710	18710	0
144	20250110	165400	234457370	18710	18710	18710	18710	0
145	20250110	165300	234457370	18710	18710	18710	18710	0
146	20250110	165200	234457370	18710	18710	18710	18710	0
147	20250110	165100	234457370	18710	18710	18710	18710	0
148	20250110	165000	234457370	18710	18710	18710	18710	0
149	20250110	164900	234457370	18710	18710	18710	18710	0
150	20250110	164800	234457370	18710	18710	18710	18710	0
151	20250110	164700	234457370	18710	18710	18710	18710	0
152	20250110	164600	234457370	18710	18710	18710	18710	118
153	20250110	164500	234457370	18710	18710	18710	18710	0
154	20250110	164400	234457370	18710	18710	18710	18710	0
155	20250110	164300	234457370	18710	18710	18710	18710	0
156	20250110	164200	234457370	18710	18710	18710	18710	0
157	20250110	164100	234457370	18710	18710	18710	18710	0
158	20250110	164000	234457370	18710	18710	18710	18710	0
159	20250110	163900	234457370	18710	18710	18710	18710	0
160	20250110	163800	234457370	18710	18710	18710	18710	0
161	20250110	163700	234457370	18710	18710	18710	18710	0
162	20250110	163600	234457370	18710	18710	18710	18710	0
163	20250110	163500	234457370	18710	18710	18710	18710	0
164	20250110	163400	234457370	18710	18710	18710	18710	0
165	20250110	163300	234457370	18710	18710	18710	18710	0
166	20250110	163200	234457370	18710	18710	18710	18710	0
167	20250110	163100	234457370	18710	18710	18710	18710	0
168	20250110	163000	234457370	18710	18710	18710	18710	0
169	20250110	162900	234457370	18710	18710	18710	18710	0
170	20250110	162800	234457370	18710	18710	18710	18710	0
171	20250110	162700	234457370	18710	18710	18710	18710	0
172	20250110	162600	234457370	18710	18710	18710	18710	0
173	20250110	162500	234457370	18710	18710	18710	18710	0
174	20250110	162400	234457370	18710	18710	18710	18710	0
175	20250110	162300	234457370	18710	18710	18710	18710	0
176	20250110	162200	234457370	18710	18710	18710	18710	0
177	20250110	162100	234457370	18710	18710	18710	18710	0
178	20250110	162000	234457370	18710	18710	18710	18710	0
179	20250110	161900	234457370	18710	18710	18710	18710	0
180	20250110	161800	234457370	18710	18710	18710	18710	0
181	20250110	161700	234457370	18710	18710	18710	18710	0
182	20250110	161600	234457370	18710	18710	18710	18710	118
183	20250110	161500	234457370	18710	18710	18710	18710	0
184	20250110	161400	234457370	18710	18710	18710	18710	0
185	20250110	161300	234457370	18710	18710	18710	18710	0
186	20250110	161200	234457370	18710	18710	18710	18710	0
187	20250110	161100	234457370	18710	18710	18710	18710	0
188	20250110	161000	234457370	18710	18710	18710	18710	0
189	20250110	160900	234457370	18710	18710	18710	18710	0
190	20250110	160800	234457370	18710	18710	18710	18710	0
191	20250110	160700	234457370	18710	18710	18710	18710	0
192	20250110	160600	234457370	18710	18710	18710	18710	0
193	20250110	160500	234457370	18710	18710	18710	18710	0
194	20250110	160400	234457370	18710	18710	18710	18710	0
195	20250110	160300	234457370	18710	18710	18710	18710	0
196	20250110	160200	234457370	18710	18710	18710	18710	0
197	20250110	160100	234457370	18710	18710	18710	18710	0
198	20250110	160000	234457370	18710	18710	18710	18710	0
199	20250110	155900	234457370	18710	18710	18710	18710	0
200	20250110	155800	234457370	18710	18710	18710	18710	0
201	20250110	155700	234457370	18710	18710	18710	18710	0
202	20250110	155600	234457370	18710	18710	18710	18710	0
203	20250110	155500	234457370	18710	18710	18710	18710	0
204	20250110	155400	234457370	18710	18710	18710	18710	0
205	20250110	155300	234457370	18710	18710	18710	18710	0
206	20250110	155200	234457370	18710	18710	18710	18710	0
207	20250110	155100	234457370	18710	18710	18710	18710	0
208	20250110	155000	234457370	18710	18710	18710	18710	0
209	20250110	154900	234457370	18710	18710	18710	18710	0
210	20250110	154800	234457370	18710	18710	18710	18710	0
211	20250110	154700	234457370	18710	18710	18710	18710	0
212	20250110	154600	234457370	18710	18710	18710	18710	118
213	20250110	154500	234457370	18710	18710	18710	18710	0
214	20250110	154400	234457370	18710	18710	18710	18710	0
215	20250110	154300	234457370	18710	18710	18710	18710	0
216	20250110	154200	234457370	18710	18710	18710	18710	0
217	20250110	154100	234457370	18710	18710	18710	18710	0
218	20250110	154000	234457370	18710	18710	18710	18710	0
219	20250110	153900	234457370	18710	18710	18710	18710	0
220	20250110	153800	234457370	18710	18710	18710	18710	0
221	20250110	153700	234457370	18710	18710	18710	18710	0
222	20250110	153600	234457370	18710	18710	18710	18710	0
223	20250110	153500	234457370	18710	18710	18710	18710	0
224	20250110	153400	234457370	18710	18710	18710	18710	0
225	20250110	153300	234457370	18710	18710	18710	18710	0
226	20250110	153200	234457370	18710	18710	18710	18710	0
227	20250110	153100	234457370	18710	18710	18710	18710	0
228	20250110	153000	234457370	18710	18710	18710	18710	118
229	20250110	152900	232249590	18720	18720	18720	18720	0
230	20250110	152800	232249590	18720	18720	18720	18720	0
231	20250110	152700	232249590	18720	18720	18720	18720	0
232	20250110	152600	232249590	18720	18720	18720	18720	0
233	20250110	152500	232249590	18720	18720	18720	18720	0
234	20250110	152400	232249590	18720	18720	18720	18720	0
235	20250110	152300	232249590	18720	18720	18720	18720	0
236	20250110	152200	232249590	18720	18720	18720	18720	0
237	20250110	152100	232249590	18720	18720	18720	18720	0
238	20250110	152000	232249590	18720	18720	18720	18720	0
239	20250110	151900	232249590	18720	18710	18720	18710	16
240	20250110	151800	231950160	18710	18710	18720	18710	22
241	20250110	151700	231538530	18710	18710	18710	18710	1
242	20250110	151600	231519820	18700	18700	18700	18700	1
243	20250110	151500	231501120	18700	18710	18720	18700	48
244	20250110	151400	230603060	18700	18700	18700	18700	0
245	20250110	151300	230603060	18700	18700	18700	18700	0
246	20250110	151200	230603060	18700	18700	18700	18700	3
247	20250110	151100	230546960	18700	18700	18700	18700	0
248	20250110	151000	230546960	18700	18700	18700	18700	102
249	20250110	150900	228639560	18700	18700	18700	18700	0
250	20250110	150800	228639560	18700	18700	18700	18700	0
251	20250110	150700	228639560	18700	18700	18700	18700	100
252	20250110	150600	226769560	18720	18720	18720	18720	0
253	20250110	150500	226769560	18720	18720	18720	18720	0
254	20250110	150400	226769560	18720	18720	18720	18720	1
255	20250110	150300	226750840	18710	18710	18710	18710	0
256	20250110	150200	226750840	18710	18710	18710	18710	0
257	20250110	150100	226750840	18710	18710	18710	18710	2
258	20250110	150000	226713420	18710	18710	18710	18710	0
259	20250110	145900	226713420	18710	18710	18710	18710	30
260	20250110	145800	226152120	18710	18720	18720	18710	573
261	20250110	145700	215429990	18710	18710	18710	18710	0
262	20250110	145600	215429990	18710	18710	18710	18710	0
263	20250110	145500	215429990	18710	18710	18710	18710	11
264	20250110	145400	215224180	18710	18710	18710	18710	1
265	20250110	145300	215205470	18720	18720	18720	18720	200
266	20250110	145200	211461470	18720	18720	18720	18720	0
267	20250110	145100	211461470	18720	18720	18720	18720	0
268	20250110	145000	211461470	18720	18720	18720	18720	0
269	20250110	144900	211461470	18720	18720	18720	18720	0
270	20250110	144800	211461470	18720	18720	18720	18720	0
271	20250110	144700	211461470	18720	18720	18720	18720	0
272	20250110	144600	211461470	18720	18720	18720	18720	0
273	20250110	144500	211461470	18720	18720	18720	18720	0
274	20250110	144400	211461470	18720	18720	18720	18720	0
275	20250110	144300	211461470	18720	18720	18720	18720	0
276	20250110	144200	211461470	18720	18720	18720	18720	0
277	20250110	144100	211461470	18720	18720	18720	18720	0
278	20250110	144000	211461470	18720	18720	18720	18720	0
279	20250110	143900	211461470	18720	18720	18720	18720	0
280	20250110	143800	211461470	18720	18720	18720	18720	0
281	20250110	143700	211461470	18720	18720	18720	18720	2
282	20250110	143600	211424030	18720	18720	18720	18720	0
283	20250110	143500	211424030	18720	18720	18720	18720	1
284	20250110	143400	211405310	18720	18720	18720	18720	0
285	20250110	143300	211405310	18720	18720	18720	18720	10
286	20250110	143200	211218110	18720	18720	18720	18720	0
287	20250110	143100	211218110	18720	18720	18720	18720	0
288	20250110	143000	211218110	18720	18720	18720	18720	0
289	20250110	142900	211218110	18720	18720	18720	18720	0
290	20250110	142800	211218110	18720	18720	18720	18720	0
291	20250110	142700	211218110	18720	18720	18720	18720	0
292	20250110	142600	211218110	18720	18720	18720	18720	10
293	20250110	142500	211030910	18720	18720	18720	18720	0
294	20250110	142400	211030910	18720	18720	18720	18720	0
295	20250110	142300	211030910	18720	18720	18720	18720	0
296	20250110	142200	211030910	18720	18720	18720	18720	0
297	20250110	142100	211030910	18720	18720	18720	18720	40
298	20250110	142000	210282110	18720	18720	18720	18720	1
299	20250110	141900	210263390	18710	18710	18710	18710	0
300	20250110	141800	210263390	18710	18710	18710	18710	5
301	20250110	141700	210169840	18720	18720	18720	18720	0
302	20250110	141600	210169840	18720	18720	18720	18720	0
303	20250110	141500	210169840	18720	18720	18720	18720	0
304	20250110	141400	210169840	18720	18720	18720	18720	42
305	20250110	141300	209383600	18720	18720	18720	18720	0
306	20250110	141200	209383600	18720	18720	18720	18720	0
307	20250110	141100	209383600	18720	18720	18720	18720	24
308	20250110	141000	208934320	18720	18720	18720	18720	38
309	20250110	140900	208222960	18720	18720	18720	18720	50
310	20250110	140800	207286960	18720	18720	18720	18720	0
311	20250110	140700	207286960	18720	18720	18720	18720	5
312	20250110	140600	207193360	18720	18720	18720	18720	30
313	20250110	140500	206631760	18710	18710	18710	18710	0
314	20250110	140400	206631760	18710	18710	18710	18710	0
315	20250110	140300	206631760	18710	18710	18710	18710	0
316	20250110	140200	206631760	18710	18710	18710	18710	0
317	20250110	140100	206631760	18710	18710	18710	18710	0
318	20250110	140000	206631760	18710	18710	18710	18710	0
319	20250110	135900	206631760	18710	18710	18710	18710	0
320	20250110	135800	206631760	18710	18710	18710	18710	88
321	20250110	135700	204985280	18710	18710	18710	18710	0
322	20250110	135600	204985280	18710	18710	18710	18710	22
323	20250110	135500	204573660	18720	18720	18720	18720	0
324	20250110	135400	204573660	18720	18720	18720	18720	0
325	20250110	135300	204573660	18720	18720	18720	18720	0
326	20250110	135200	204573660	18720	18720	18720	18720	5
327	20250110	135100	204480060	18720	18720	18720	18720	0
328	20250110	135000	204480060	18720	18720	18720	18720	0
329	20250110	134900	204480060	18720	18720	18720	18720	0
330	20250110	134800	204480060	18720	18720	18720	18720	1
331	20250110	134700	204461340	18720	18720	18720	18720	0
332	20250110	134600	204461340	18720	18720	18720	18720	0
333	20250110	134500	204461340	18720	18720	18720	18720	0
334	20250110	134400	204461340	18720	18720	18720	18720	0
335	20250110	134300	204461340	18720	18720	18720	18720	0
336	20250110	134200	204461340	18720	18720	18720	18720	0
337	20250110	134100	204461340	18720	18720	18720	18720	0
338	20250110	134000	204461340	18720	18720	18720	18720	1
339	20250110	133900	204442620	18710	18710	18710	18710	0
340	20250110	133800	204442620	18710	18710	18710	18710	0
341	20250110	133700	204442620	18710	18710	18710	18710	0
342	20250110	133600	204442620	18710	18710	18710	18710	0
343	20250110	133500	204442620	18710	18710	18710	18710	0
344	20250110	133400	204442620	18710	18710	18710	18710	35
345	20250110	133300	203787770	18720	18720	18720	18720	0
346	20250110	133200	203787770	18720	18720	18720	18720	0
347	20250110	133100	203787770	18720	18720	18720	18720	0
348	20250110	133000	203787770	18720	18720	18720	18720	0
349	20250110	132900	203787770	18720	18720	18720	18720	0
350	20250110	132800	203787770	18720	18720	18720	18720	0
351	20250110	132700	203787770	18720	18720	18720	18720	0
352	20250110	132600	203787770	18720	18720	18720	18720	0
353	20250110	132500	203787770	18720	18720	18720	18720	0
354	20250110	132400	203787770	18720	18720	18720	18720	53
355	20250110	132300	202795610	18720	18720	18720	18720	0
356	20250110	132200	202795610	18720	18720	18720	18720	0
357	20250110	132100	202795610	18720	18720	18720	18720	0
358	20250110	132000	202795610	18720	18720	18720	18720	10
359	20250110	131900	202608410	18720	18710	18720	18710	11
360	20250110	131800	202402550	18710	18710	18710	18710	0
361	20250110	131700	202402550	18710	18710	18710	18710	0
362	20250110	131600	202402550	18710	18710	18710	18710	0
363	20250110	131500	202402550	18710	18710	18710	18710	20
364	20250110	131400	202028350	18710	18710	18710	18710	1
365	20250110	131300	202009640	18720	18720	18720	18720	1
366	20250110	131200	201990920	18720	18720	18720	18720	0
367	20250110	131100	201990920	18720	18720	18720	18720	0
368	20250110	131000	201990920	18720	18720	18720	18720	0
369	20250110	130900	201990920	18720	18720	18720	18720	10
370	20250110	130800	201803720	18720	18720	18720	18720	0
371	20250110	130700	201803720	18720	18720	18720	18720	0
372	20250110	130600	201803720	18720	18720	18720	18720	0
373	20250110	130500	201803720	18720	18720	18720	18720	0
374	20250110	130400	201803720	18720	18720	18720	18720	3
375	20250110	130300	201747560	18720	18720	18720	18720	0
376	20250110	130200	201747560	18720	18720	18720	18720	0
377	20250110	130100	201747560	18720	18700	18720	18700	10
378	20250110	130000	201560540	18720	18720	18720	18720	0
379	20250110	125900	201560540	18720	18720	18720	18720	3
380	20250110	125800	201504380	18720	18720	18720	18720	4
381	20250110	125700	201429500	18700	18700	18700	18700	0
382	20250110	125600	201429500	18700	18700	18700	18700	0
383	20250110	125500	201429500	18700	18700	18700	18700	84
384	20250110	125400	199858700	18700	18700	18700	18700	0
385	20250110	125300	199858700	18700	18700	18700	18700	0
386	20250110	125200	199858700	18700	18700	18700	18700	0
387	20250110	125100	199858700	18700	18700	18700	18700	0
388	20250110	125000	199858700	18700	18700	18700	18700	0
389	20250110	124900	199858700	18700	18700	18700	18700	0
390	20250110	124800	199858700	18700	18700	18700	18700	0
391	20250110	124700	199858700	18700	18700	18700	18700	0
392	20250110	124600	199858700	18700	18700	18700	18700	0
393	20250110	124500	199858700	18700	18700	18700	18700	0
394	20250110	124400	199858700	18700	18720	18720	18700	761
395	20250110	124300	185620720	18720	18720	18720	18720	0
396	20250110	124200	185620720	18720	18720	18720	18720	0
397	20250110	124100	185620720	18720	18720	18720	18720	0
398	20250110	124000	185620720	18720	18720	18720	18720	0
399	20250110	123900	185620720	18720	18720	18720	18720	0
400	20250110	123800	185620720	18720	18720	18720	18720	0
401	20250110	123700	185620720	18720	18720	18720	18720	15
402	20250110	123600	185339920	18740	18740	18740	18740	0
403	20250110	123500	185339920	18740	18740	18740	18740	0
404	20250110	123400	185339920	18740	18740	18740	18740	0
405	20250110	123300	185339920	18740	18740	18740	18740	0
406	20250110	123200	185339920	18740	18740	18740	18740	0
407	20250110	123100	185339920	18740	18740	18740	18740	0
408	20250110	123000	185339920	18740	18740	18740	18740	0
409	20250110	122900	185339920	18740	18740	18740	18740	0
410	20250110	122800	185339920	18740	18740	18740	18740	1
411	20250110	122700	185321180	18740	18740	18740	18740	0
412	20250110	122600	185321180	18740	18740	18740	18740	0
413	20250110	122500	185321180	18740	18740	18740	18740	0
414	20250110	122400	185321180	18740	18740	18740	18740	0
415	20250110	122300	185321180	18740	18740	18740	18740	0
416	20250110	122200	185321180	18740	18740	18740	18740	84
417	20250110	122100	183747020	18740	18740	18740	18740	97
418	20250110	122000	181929240	18740	18740	18740	18740	0
419	20250110	121900	181929240	18740	18740	18740	18740	0
420	20250110	121800	181929240	18740	18740	18740	18740	0
421	20250110	121700	181929240	18740	18740	18740	18740	0
422	20250110	121600	181929240	18740	18740	18740	18740	0
423	20250110	121500	181929240	18740	18740	18740	18740	0
424	20250110	121400	181929240	18740	18740	18740	18740	0
425	20250110	121300	181929240	18740	18740	18740	18740	0
426	20250110	121200	181929240	18740	18740	18740	18740	0
427	20250110	121100	181929240	18740	18740	18740	18740	2
428	20250110	121000	181891760	18740	18740	18740	18740	0
429	20250110	120900	181891760	18740	18740	18740	18740	0
430	20250110	120800	181891760	18740	18740	18740	18740	0
431	20250110	120700	181891760	18740	18740	18740	18740	50
432	20250110	120600	180954760	18740	18740	18740	18740	19
433	20250110	120500	180598700	18740	18740	18740	18740	4
434	20250110	120400	180523740	18740	18740	18740	18740	146
435	20250110	120300	177787700	18740	18740	18740	18740	600
436	20250110	120200	166543700	18740	18740	18740	18740	0
437	20250110	120100	166543700	18740	18740	18740	18740	3
438	20250110	120000	166487480	18740	18740	18740	18740	6
439	20250110	115900	166375040	18740	18740	18740	18740	12
440	20250110	115800	166150160	18740	18740	18740	18740	10
441	20250110	115700	165962760	18740	18740	18740	18740	311
442	20250110	115600	160134620	18740	18740	18740	18740	10
443	20250110	115500	159947220	18720	18720	18720	18720	1
444	20250110	115400	159928500	18740	18740	18740	18740	0
445	20250110	115300	159928500	18740	18720	18740	18720	204
446	20250110	115200	156105740	18710	18710	18710	18710	0
447	20250110	115100	156105740	18710	18730	18730	18710	350
448	20250110	115000	149556340	18720	18720	18720	18720	32
449	20250110	114900	148957300	18720	18720	18720	18720	74
450	20250110	114800	147572020	18720	18720	18720	18720	0
451	20250110	114700	147572020	18720	18720	18720	18720	20
452	20250110	114600	147197620	18720	18740	18740	18720	406
453	20250110	114500	139591400	18750	18750	18750	18750	12
454	20250110	114400	139366400	18750	18750	18750	18750	0
455	20250110	114300	139366400	18750	18750	18750	18750	0
456	20250110	114200	139366400	18750	18750	18750	18750	55
457	20250110	114100	138335150	18760	18760	18760	18760	0
458	20250110	114000	138335150	18760	18760	18760	18760	0
459	20250110	113900	138335150	18760	18760	18760	18760	5
460	20250110	113800	138241350	18750	18750	18750	18750	0
461	20250110	113700	138241350	18750	18750	18750	18750	0
462	20250110	113600	138241350	18750	18750	18750	18750	0
463	20250110	113500	138241350	18750	18750	18750	18750	0
464	20250110	113400	138241350	18750	18750	18750	18750	0
465	20250110	113300	138241350	18750	18750	18750	18750	0
466	20250110	113200	138241350	18750	18750	18750	18750	54
467	20250110	113100	137228850	18750	18740	18750	18740	210
468	20250110	113000	133291450	18740	18740	18740	18740	0
469	20250110	112900	133291450	18740	18740	18740	18740	101
470	20250110	112800	131398710	18710	18710	18710	18710	0
471	20250110	112700	131398710	18710	18710	18710	18710	0
472	20250110	112600	131398710	18710	18710	18710	18710	0
473	20250110	112500	131398710	18710	18710	18710	18710	0
474	20250110	112400	131398710	18710	18710	18710	18710	0
475	20250110	112300	131398710	18710	18710	18710	18710	0
476	20250110	112200	131398710	18710	18710	18710	18710	0
477	20250110	112100	131398710	18710	18740	18740	18710	42
478	20250110	112000	130612860	18740	18740	18740	18740	0
479	20250110	111900	130612860	18740	18740	18740	18740	0
480	20250110	111800	130612860	18740	18740	18740	18740	1
481	20250110	111700	130594120	18760	18740	18760	18740	2
482	20250110	111600	130556620	18710	18710	18710	18710	3
483	20250110	111500	130500490	18710	18710	18710	18710	0
484	20250110	111400	130500490	18710	18710	18710	18710	4
485	20250110	111300	130425650	18710	18710	18710	18710	0
486	20250110	111200	130425650	18710	18710	18710	18710	0
487	20250110	111100	130425650	18710	18710	18710	18710	1
488	20250110	111000	130406940	18690	18690	18690	18690	0
489	20250110	110900	130406940	18690	18690	18690	18690	0
490	20250110	110800	130406940	18690	18690	18690	18690	0
491	20250110	110700	130406940	18690	18690	18690	18690	1
492	20250110	110600	130388250	18710	18710	18710	18710	0
493	20250110	110500	130388250	18710	18710	18710	18710	1
494	20250110	110400	130369540	18680	18700	18700	18680	20
495	20250110	110300	129995900	18700	18700	18700	18700	0
496	20250110	110200	129995900	18700	18700	18700	18700	0
497	20250110	110100	129995900	18700	18700	18700	18700	0
498	20250110	110000	129995900	18700	18710	18710	18700	44
499	20250110	105900	129173090	18710	18710	18710	18710	1
500	20250110	105800	129154380	18710	18710	18710	18710	11
501	20250110	105700	128948570	18700	18700	18700	18700	0
502	20250110	105600	128948570	18700	18700	18700	18700	1
503	20250110	105500	128929870	18700	18700	18700	18700	0
504	20250110	105400	128929870	18700	18700	18700	18700	0
505	20250110	105300	128929870	18700	18700	18700	18700	0
506	20250110	105200	128929870	18700	18700	18700	18700	165
507	20250110	105100	125844370	18710	18710	18710	18710	1
508	20250110	105000	125825660	18710	18710	18710	18710	1
509	20250110	104900	125806950	18710	18710	18710	18710	1
510	20250110	104800	125788240	18700	18700	18700	18700	0
511	20250110	104700	125788240	18700	18700	18700	18700	0
512	20250110	104600	125788240	18700	18700	18700	18700	1
513	20250110	104500	125769540	18680	18680	18680	18680	0
514	20250110	104400	125769540	18680	18680	18680	18680	0
515	20250110	104300	125769540	18680	18680	18680	18680	0
516	20250110	104200	125769540	18680	18670	18680	18670	21
517	20250110	104100	125377460	18760	18680	18760	18670	299
518	20250110	104000	119793670	18680	18700	18720	18680	102
519	20250110	103900	117888250	18680	18680	18680	18680	200
520	20250110	103800	114152250	18690	18690	18690	18690	0
521	20250110	103700	114152250	18690	18690	18690	18690	0
522	20250110	103600	114152250	18690	18690	18690	18690	1
523	20250110	103500	114133560	18680	18720	18720	18680	212
524	20250110	103400	110173240	18710	18680	18760	18680	308
525	20250110	103300	104419510	18680	18700	18700	18680	192
526	20250110	103200	100831160	18700	18710	18710	18700	588
527	20250110	103100	89830680	18710	18720	18720	18710	110
528	20250110	103000	87771980	18720	18730	18730	18720	600
529	20250110	102900	76539920	18730	18730	18730	18730	100
530	20250110	102800	74666920	18730	18740	18740	18730	82
531	20250110	102700	73131050	18750	18750	18750	18750	28
532	20250110	102600	72606050	18750	18750	18750	18750	0
533	20250110	102500	72606050	18750	18750	18750	18750	1
534	20250110	102400	72587300	18750	18740	18750	18730	101
535	20250110	102300	70695510	18750	18750	18750	18750	2
536	20250110	102200	70658010	18750	18750	18750	18750	1
537	20250110	102100	70639260	18750	18750	18750	18750	5
538	20250110	102000	70545510	18750	18750	18750	18750	2
539	20250110	101900	70508010	18750	18750	18750	18750	3
540	20250110	101800	70451760	18750	18750	18750	18750	2
541	20250110	101700	70414260	18750	18750	18750	18750	0
542	20250110	101600	70414260	18750	18750	18750	18750	1
543	20250110	101500	70395510	18750	18750	18750	18750	1
544	20250110	101400	70376760	18750	18750	18750	18750	0
545	20250110	101300	70376760	18750	18750	18750	18750	1
546	20250110	101200	70358010	18750	18750	18750	18750	0
547	20250110	101100	70358010	18750	18750	18750	18750	5
548	20250110	101000	70264260	18750	18750	18750	18750	0
549	20250110	100900	70264260	18750	18750	18750	18750	3
550	20250110	100800	70208010	18750	18740	18750	18730	14
551	20250110	100700	69945700	18730	18730	18730	18730	0
552	20250110	100600	69945700	18730	18730	18730	18730	0
553	20250110	100500	69945700	18730	18730	18730	18730	0
554	20250110	100400	69945700	18730	18730	18730	18730	0
555	20250110	100300	69945700	18730	18730	18730	18730	26
556	20250110	100200	69458720	18730	18730	18730	18720	363
557	20250110	100100	62663100	18730	18730	18730	18730	1
558	20250110	100000	62644370	18750	18750	18750	18750	1
559	20250110	095900	62625620	18720	18720	18720	18720	0
560	20250110	095800	62625620	18720	18720	18720	18720	0
561	20250110	095700	62625620	18720	18720	18720	18720	90
562	20250110	095600	60940820	18720	18720	18720	18720	90
563	20250110	095500	59256020	18730	18750	18750	18730	1111
564	20250110	095400	38444370	18750	18750	18750	18750	0
565	20250110	095300	38444370	18750	18750	18750	18750	1
566	20250110	095200	38425620	18760	18770	18770	18760	6
567	20250110	095100	38313050	18810	18810	18810	18810	0
568	20250110	095000	38313050	18810	18810	18810	18810	0
569	20250110	094900	38313050	18810	18810	18810	18810	0
570	20250110	094800	38313050	18810	18810	18810	18810	0
571	20250110	094700	38313050	18810	18810	18810	18810	0
572	20250110	094600	38313050	18810	18810	18810	18810	1
573	20250110	094500	38294240	18770	18820	18830	18770	32
574	20250110	094400	37692730	18770	18830	18830	18770	31
575	20250110	094300	37109900	18850	18830	18850	18770	22
576	20250110	094200	36695550	18850	18800	18850	18760	315
577	20250110	094100	30759230	18850	18740	18850	18740	538
578	20250110	094000	20626200	18780	18780	18780	18750	14
579	20250110	093900	20363490	18740	18740	18780	18740	21
580	20250110	093800	19969430	18730	18730	18730	18730	146
581	20250110	093700	17234850	18740	18750	18770	18740	55
582	20250110	093600	16203750	18770	18780	18780	18760	466
583	20250110	093500	7453290	18790	18790	18790	18790	0
584	20250110	093400	7453290	18790	18790	18790	18790	1
585	20250110	093300	7434500	18790	18790	18790	18790	31
586	20250110	093200	6852010	18790	18790	18790	18790	7
587	20250110	093100	6720480	18790	18810	18810	18790	75
588	20250110	093000	5310850	18840	18840	18840	18840	0
589	20250110	092900	5310850	18840	18810	18840	18810	2
590	20250110	092800	5273200	18850	18820	18850	18810	49
591	20250110	092700	4350380	18850	18850	18850	18850	0
592	20250110	092600	4350380	18850	18850	18850	18850	0
593	20250110	092500	4350380	18850	18810	18850	18810	2
594	20250110	092400	4312720	18810	18810	18810	18810	0
595	20250110	092300	4312720	18810	18810	18810	18810	0
596	20250110	092200	4312720	18810	18810	18810	18810	0
597	20250110	092100	4312720	18810	18810	18810	18810	0
598	20250110	092000	4312720	18810	18810	18810	18810	0
599	20250110	091900	4312720	18810	18810	18850	18810	11
600	20250110	091800	4105690	18810	18810	18810	18810	0
601	20250110	091700	4105690	18810	18810	18810	18810	0
602	20250110	091600	4105690	18810	18810	18810	18810	0
603	20250110	091500	4105690	18810	18810	18810	18810	0
604	20250110	091400	4105690	18810	18810	18810	18810	0
605	20250110	091300	4105690	18810	18820	18840	18810	45
606	20250110	091200	3259020	18850	18810	18850	18810	13
607	20250110	091100	3014050	18850	18850	18850	18850	0
608	20250110	091000	3014050	18850	18830	18850	18800	18
609	20250110	090900	2675360	18840	18840	18840	18840	0
610	20250110	090800	2675360	18840	18840	18840	18840	0
611	20250110	090700	2675360	18840	18840	18840	18840	106
612	20250110	090600	678320	18920	18920	18920	18920	0
613	20250110	090500	678320	18920	18920	18920	18920	1
614	20250110	090400	659400	18840	18840	18840	18840	0
615	20250110	090300	659400	18840	18840	18840	18840	0
616	20250110	090200	659400	18840	18840	18840	18840	0
617	20250110	090100	659400	18840	18840	18840	18840	0
618	20250110	090000	659400	18840	18840	18840	18840	35