KissMeData/290670/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	210600	288986690	18720	18720	18720	18720	117
3	20250116	210500	288986690	18720	18720	18720	18720	0
4	20250116	210400	288986690	18720	18720	18720	18720	0
5	20250116	210300	288986690	18720	18720	18720	18720	0
6	20250116	210200	288986690	18720	18720	18720	18720	0
7	20250116	210100	288986690	18720	18720	18720	18720	0
8	20250116	210000	288986690	18720	18720	18720	18720	0
9	20250116	205900	288986690	18720	18720	18720	18720	0
10	20250116	205800	288986690	18720	18720	18720	18720	0
11	20250116	205700	288986690	18720	18720	18720	18720	0
12	20250116	205600	288986690	18720	18720	18720	18720	0
13	20250116	205500	288986690	18720	18720	18720	18720	0
14	20250116	205400	288986690	18720	18720	18720	18720	0
15	20250116	205300	288986690	18720	18720	18720	18720	0
16	20250116	205200	288986690	18720	18720	18720	18720	0
17	20250116	205100	288986690	18720	18720	18720	18720	0
18	20250116	205000	288986690	18720	18720	18720	18720	0
19	20250116	204900	288986690	18720	18720	18720	18720	0
20	20250116	204800	288986690	18720	18720	18720	18720	0
21	20250116	204700	288986690	18720	18720	18720	18720	0
22	20250116	204600	288986690	18720	18720	18720	18720	0
23	20250116	204500	288986690	18720	18720	18720	18720	0
24	20250116	204400	288986690	18720	18720	18720	18720	0
25	20250116	204300	288986690	18720	18720	18720	18720	0
26	20250116	204200	288986690	18720	18720	18720	18720	0
27	20250116	204100	288986690	18720	18720	18720	18720	0
28	20250116	204000	288986690	18720	18720	18720	18720	0
29	20250116	203900	288986690	18720	18720	18720	18720	0
30	20250116	203800	288986690	18720	18720	18720	18720	0
31	20250116	203700	288986690	18720	18720	18720	18720	0
32	20250116	203600	288986690	18720	18720	18720	18720	117
33	20250116	203500	288986690	18720	18720	18720	18720	0
34	20250116	203400	288986690	18720	18720	18720	18720	0
35	20250116	203300	288986690	18720	18720	18720	18720	0
36	20250116	203200	288986690	18720	18720	18720	18720	0
37	20250116	203100	288986690	18720	18720	18720	18720	0
38	20250116	203000	288986690	18720	18720	18720	18720	0
39	20250116	202900	288986690	18720	18720	18720	18720	0
40	20250116	202800	288986690	18720	18720	18720	18720	0
41	20250116	202700	288986690	18720	18720	18720	18720	0
42	20250116	202600	288986690	18720	18720	18720	18720	0
43	20250116	202500	288986690	18720	18720	18720	18720	0
44	20250116	202400	288986690	18720	18720	18720	18720	0
45	20250116	202300	288986690	18720	18720	18720	18720	0
46	20250116	202200	288986690	18720	18720	18720	18720	0
47	20250116	202100	288986690	18720	18720	18720	18720	0
48	20250116	202000	288986690	18720	18720	18720	18720	0
49	20250116	201900	288986690	18720	18720	18720	18720	0
50	20250116	201800	288986690	18720	18720	18720	18720	0
51	20250116	201700	288986690	18720	18720	18720	18720	0
52	20250116	201600	288986690	18720	18720	18720	18720	0
53	20250116	201500	288986690	18720	18720	18720	18720	0
54	20250116	201400	288986690	18720	18720	18720	18720	0
55	20250116	201300	288986690	18720	18720	18720	18720	0
56	20250116	201200	288986690	18720	18720	18720	18720	0
57	20250116	201100	288986690	18720	18720	18720	18720	0
58	20250116	201000	288986690	18720	18720	18720	18720	0
59	20250116	200900	288986690	18720	18720	18720	18720	0
60	20250116	200800	288986690	18720	18720	18720	18720	0
61	20250116	200700	288986690	18720	18720	18720	18720	0
62	20250116	200600	288986690	18720	18720	18720	18720	117
63	20250116	200500	288986690	18720	18720	18720	18720	0
64	20250116	200400	288986690	18720	18720	18720	18720	0
65	20250116	200300	288986690	18720	18720	18720	18720	0
66	20250116	200200	288986690	18720	18720	18720	18720	0
67	20250116	200100	288986690	18720	18720	18720	18720	0
68	20250116	200000	288986690	18720	18720	18720	18720	0
69	20250116	195900	288986690	18720	18720	18720	18720	0
70	20250116	195800	288986690	18720	18720	18720	18720	0
71	20250116	195700	288986690	18720	18720	18720	18720	0
72	20250116	195600	288986690	18720	18720	18720	18720	0
73	20250116	195500	288986690	18720	18720	18720	18720	0
74	20250116	195400	288986690	18720	18720	18720	18720	0
75	20250116	195300	288986690	18720	18720	18720	18720	0
76	20250116	195200	288986690	18720	18720	18720	18720	0
77	20250116	195100	288986690	18720	18720	18720	18720	0
78	20250116	195000	288986690	18720	18720	18720	18720	0
79	20250116	194900	288986690	18720	18720	18720	18720	0
80	20250116	194800	288986690	18720	18720	18720	18720	0
81	20250116	194700	288986690	18720	18720	18720	18720	0
82	20250116	194600	288986690	18720	18720	18720	18720	0
83	20250116	194500	288986690	18720	18720	18720	18720	0
84	20250116	194400	288986690	18720	18720	18720	18720	0
85	20250116	194300	288986690	18720	18720	18720	18720	0
86	20250116	194200	288986690	18720	18720	18720	18720	0
87	20250116	194100	288986690	18720	18720	18720	18720	0
88	20250116	194000	288986690	18720	18720	18720	18720	0
89	20250116	193900	288986690	18720	18720	18720	18720	0
90	20250116	193800	288986690	18720	18720	18720	18720	0
91	20250116	193700	288986690	18720	18720	18720	18720	0
92	20250116	193600	288986690	18720	18720	18720	18720	117
93	20250116	193500	288986690	18720	18720	18720	18720	0
94	20250116	193400	288986690	18720	18720	18720	18720	0
95	20250116	193300	288986690	18720	18720	18720	18720	0
96	20250116	193200	288986690	18720	18720	18720	18720	0
97	20250116	193100	288986690	18720	18720	18720	18720	0
98	20250116	193000	288986690	18720	18720	18720	18720	0
99	20250116	192900	288986690	18720	18720	18720	18720	0
100	20250116	192800	288986690	18720	18720	18720	18720	0
101	20250116	192700	288986690	18720	18720	18720	18720	0
102	20250116	192600	288986690	18720	18720	18720	18720	0
103	20250116	192500	288986690	18720	18720	18720	18720	0
104	20250116	192400	288986690	18720	18720	18720	18720	0
105	20250116	192300	288986690	18720	18720	18720	18720	0
106	20250116	192200	288986690	18720	18720	18720	18720	0
107	20250116	192100	288986690	18720	18720	18720	18720	0
108	20250116	192000	288986690	18720	18720	18720	18720	0
109	20250116	191900	288986690	18720	18720	18720	18720	0
110	20250116	191800	288986690	18720	18720	18720	18720	0
111	20250116	191700	288986690	18720	18720	18720	18720	0
112	20250116	191600	288986690	18720	18720	18720	18720	0
113	20250116	191500	288986690	18720	18720	18720	18720	0
114	20250116	191400	288986690	18720	18720	18720	18720	0
115	20250116	191300	288986690	18720	18720	18720	18720	0
116	20250116	191200	288986690	18720	18720	18720	18720	0
117	20250116	191100	288986690	18720	18720	18720	18720	0
118	20250116	191000	288986690	18720	18720	18720	18720	0
119	20250116	190900	288986690	18720	18720	18720	18720	0
120	20250116	190800	288986690	18720	18720	18720	18720	0
121	20250116	190700	288986690	18720	18720	18720	18720	0
122	20250116	190600	288986690	18720	18720	18720	18720	117
123	20250116	190500	288986690	18720	18720	18720	18720	0
124	20250116	190400	288986690	18720	18720	18720	18720	0
125	20250116	190300	288986690	18720	18720	18720	18720	0
126	20250116	190200	288986690	18720	18720	18720	18720	0
127	20250116	190100	288986690	18720	18720	18720	18720	0
128	20250116	190000	288986690	18720	18720	18720	18720	0
129	20250116	185900	288986690	18720	18720	18720	18720	0
130	20250116	185800	288986690	18720	18720	18720	18720	0
131	20250116	185700	288986690	18720	18720	18720	18720	0
132	20250116	185600	288986690	18720	18720	18720	18720	0
133	20250116	185500	288986690	18720	18720	18720	18720	0
134	20250116	185400	288986690	18720	18720	18720	18720	0
135	20250116	185300	288986690	18720	18720	18720	18720	0
136	20250116	185200	288986690	18720	18720	18720	18720	0
137	20250116	185100	288986690	18720	18720	18720	18720	0
138	20250116	185000	288986690	18720	18720	18720	18720	0
139	20250116	184900	288986690	18720	18720	18720	18720	0
140	20250116	184800	288986690	18720	18720	18720	18720	0
141	20250116	184700	288986690	18720	18720	18720	18720	0
142	20250116	184600	288986690	18720	18720	18720	18720	0
143	20250116	184500	288986690	18720	18720	18720	18720	0
144	20250116	184400	288986690	18720	18720	18720	18720	0
145	20250116	184300	288986690	18720	18720	18720	18720	0
146	20250116	184200	288986690	18720	18720	18720	18720	0
147	20250116	184100	288986690	18720	18720	18720	18720	0
148	20250116	184000	288986690	18720	18720	18720	18720	0
149	20250116	183900	288986690	18720	18720	18720	18720	0
150	20250116	183800	288986690	18720	18720	18720	18720	0
151	20250116	183700	288986690	18720	18720	18720	18720	0
152	20250116	183600	288986690	18720	18720	18720	18720	117
153	20250116	183500	288986690	18720	18720	18720	18720	0
154	20250116	183400	288986690	18720	18720	18720	18720	0
155	20250116	183300	288986690	18720	18720	18720	18720	0
156	20250116	183200	288986690	18720	18720	18720	18720	0
157	20250116	183100	288986690	18720	18720	18720	18720	0
158	20250116	183000	288986690	18720	18720	18720	18720	0
159	20250116	182900	288986690	18720	18720	18720	18720	0
160	20250116	182800	288986690	18720	18720	18720	18720	0
161	20250116	182700	288986690	18720	18720	18720	18720	0
162	20250116	182600	288986690	18720	18720	18720	18720	0
163	20250116	182500	288986690	18720	18720	18720	18720	0
164	20250116	182400	288986690	18720	18720	18720	18720	0
165	20250116	182300	288986690	18720	18720	18720	18720	0
166	20250116	182200	288986690	18720	18720	18720	18720	0
167	20250116	182100	288986690	18720	18720	18720	18720	0
168	20250116	182000	288986690	18720	18720	18720	18720	0
169	20250116	181900	288986690	18720	18720	18720	18720	0
170	20250116	181800	288986690	18720	18720	18720	18720	0
171	20250116	181700	288986690	18720	18720	18720	18720	0
172	20250116	181600	288986690	18720	18720	18720	18720	0
173	20250116	181500	288986690	18720	18720	18720	18720	0
174	20250116	181400	288986690	18720	18720	18720	18720	0
175	20250116	181300	288986690	18720	18720	18720	18720	0
176	20250116	181200	288986690	18720	18720	18720	18720	0
177	20250116	181100	288986690	18720	18720	18720	18720	0
178	20250116	181000	288986690	18720	18720	18720	18720	0
179	20250116	180900	288986690	18720	18720	18720	18720	0
180	20250116	180800	288986690	18720	18720	18720	18720	0
181	20250116	180700	288986690	18720	18720	18720	18720	0
182	20250116	180600	288986690	18720	18720	18720	18720	117
183	20250116	180500	288986690	18720	18720	18720	18720	0
184	20250116	180400	288986690	18720	18720	18720	18720	0
185	20250116	180300	288986690	18720	18720	18720	18720	0
186	20250116	180200	288986690	18720	18720	18720	18720	0
187	20250116	180100	288986690	18720	18720	18720	18720	0
188	20250116	180000	288986690	18720	18720	18720	18720	0
189	20250116	175900	288986690	18720	18720	18720	18720	0
190	20250116	175800	288986690	18720	18720	18720	18720	0
191	20250116	175700	288986690	18720	18720	18720	18720	0
192	20250116	175600	288986690	18720	18720	18720	18720	0
193	20250116	175500	288986690	18720	18720	18720	18720	0
194	20250116	175400	288986690	18720	18720	18720	18720	0
195	20250116	175300	288986690	18720	18720	18720	18720	0
196	20250116	175200	288986690	18720	18720	18720	18720	0
197	20250116	175100	288986690	18720	18720	18720	18720	0
198	20250116	175000	288986690	18720	18720	18720	18720	0
199	20250116	174900	288986690	18720	18720	18720	18720	0
200	20250116	174800	288986690	18720	18720	18720	18720	0
201	20250116	174700	288986690	18720	18720	18720	18720	0
202	20250116	174600	288986690	18720	18720	18720	18720	0
203	20250116	174500	288986690	18720	18720	18720	18720	0
204	20250116	174400	288986690	18720	18720	18720	18720	0
205	20250116	174300	288986690	18720	18720	18720	18720	0
206	20250116	174200	288986690	18720	18720	18720	18720	0
207	20250116	174100	288986690	18720	18720	18720	18720	0
208	20250116	174000	288986690	18720	18720	18720	18720	0
209	20250116	173900	288986690	18720	18720	18720	18720	0
210	20250116	173800	288986690	18720	18720	18720	18720	0
211	20250116	173700	288986690	18720	18720	18720	18720	0
212	20250116	173600	288986690	18720	18720	18720	18720	117
213	20250116	173500	288986690	18720	18720	18720	18720	0
214	20250116	173400	288986690	18720	18720	18720	18720	0
215	20250116	173300	288986690	18720	18720	18720	18720	0
216	20250116	173200	288986690	18720	18720	18720	18720	0
217	20250116	173100	288986690	18720	18720	18720	18720	0
218	20250116	173000	288986690	18720	18720	18720	18720	0
219	20250116	172900	288986690	18720	18720	18720	18720	0
220	20250116	172800	288986690	18720	18720	18720	18720	0
221	20250116	172700	288986690	18720	18720	18720	18720	0
222	20250116	172600	288986690	18720	18720	18720	18720	0
223	20250116	172500	288986690	18720	18720	18720	18720	0
224	20250116	172400	288986690	18720	18720	18720	18720	0
225	20250116	172300	288986690	18720	18720	18720	18720	0
226	20250116	172200	288986690	18720	18720	18720	18720	0
227	20250116	172100	288986690	18720	18720	18720	18720	0
228	20250116	172000	288986690	18720	18720	18720	18720	0
229	20250116	171900	288986690	18720	18720	18720	18720	0
230	20250116	171800	288986690	18720	18720	18720	18720	0
231	20250116	171700	288986690	18720	18720	18720	18720	0
232	20250116	171600	288986690	18720	18720	18720	18720	0
233	20250116	171500	288986690	18720	18720	18720	18720	0
234	20250116	171400	288986690	18720	18720	18720	18720	0
235	20250116	171300	288986690	18720	18720	18720	18720	0
236	20250116	171200	288986690	18720	18720	18720	18720	0
237	20250116	171100	288986690	18720	18720	18720	18720	0
238	20250116	171000	288986690	18720	18720	18720	18720	0
239	20250116	170900	288986690	18720	18720	18720	18720	0
240	20250116	170800	288986690	18720	18720	18720	18720	0
241	20250116	170700	288986690	18720	18720	18720	18720	0
242	20250116	170600	288986690	18720	18720	18720	18720	117
243	20250116	170500	288986690	18720	18720	18720	18720	0
244	20250116	170400	288986690	18720	18720	18720	18720	0
245	20250116	170300	288986690	18720	18720	18720	18720	0
246	20250116	170200	288986690	18720	18720	18720	18720	0
247	20250116	170100	288986690	18720	18720	18720	18720	0
248	20250116	170000	288986690	18720	18720	18720	18720	0
249	20250116	165900	288986690	18720	18720	18720	18720	0
250	20250116	165800	288986690	18720	18720	18720	18720	0
251	20250116	165700	288986690	18720	18720	18720	18720	0
252	20250116	165600	288986690	18720	18720	18720	18720	0
253	20250116	165500	288986690	18720	18720	18720	18720	0
254	20250116	165400	288986690	18720	18720	18720	18720	0
255	20250116	165300	288986690	18720	18720	18720	18720	0
256	20250116	165200	288986690	18720	18720	18720	18720	0
257	20250116	165100	288986690	18720	18720	18720	18720	0
258	20250116	165000	288986690	18720	18720	18720	18720	0
259	20250116	164900	288986690	18720	18720	18720	18720	0
260	20250116	164800	288986690	18720	18720	18720	18720	0
261	20250116	164700	288986690	18720	18720	18720	18720	0
262	20250116	164600	288986690	18720	18720	18720	18720	0
263	20250116	164500	288986690	18720	18720	18720	18720	0
264	20250116	164400	288986690	18720	18720	18720	18720	0
265	20250116	164300	288986690	18720	18720	18720	18720	0
266	20250116	164200	288986690	18720	18720	18720	18720	0
267	20250116	164100	288986690	18720	18720	18720	18720	0
268	20250116	164000	288986690	18720	18720	18720	18720	0
269	20250116	163900	288986690	18720	18720	18720	18720	0
270	20250116	163800	288986690	18720	18720	18720	18720	0
271	20250116	163700	288986690	18720	18720	18720	18720	0
272	20250116	163600	288986690	18720	18720	18720	18720	117
273	20250116	163500	288986690	18720	18720	18720	18720	0
274	20250116	163400	288986690	18720	18720	18720	18720	0
275	20250116	163300	288986690	18720	18720	18720	18720	0
276	20250116	163200	288986690	18720	18720	18720	18720	0
277	20250116	163100	288986690	18720	18720	18720	18720	0
278	20250116	163000	288986690	18720	18720	18720	18720	0
279	20250116	162900	288986690	18720	18720	18720	18720	0
280	20250116	162800	288986690	18720	18720	18720	18720	0
281	20250116	162700	288986690	18720	18720	18720	18720	0
282	20250116	162600	288986690	18720	18720	18720	18720	0
283	20250116	162500	288986690	18720	18720	18720	18720	0
284	20250116	162400	288986690	18720	18720	18720	18720	0
285	20250116	162300	288986690	18720	18720	18720	18720	0
286	20250116	162200	288986690	18720	18720	18720	18720	0
287	20250116	162100	288986690	18720	18720	18720	18720	0
288	20250116	162000	288986690	18720	18720	18720	18720	0
289	20250116	161900	288986690	18720	18720	18720	18720	0
290	20250116	161800	288986690	18720	18720	18720	18720	0
291	20250116	161700	288986690	18720	18720	18720	18720	0
292	20250116	161600	288986690	18720	18720	18720	18720	0
293	20250116	161500	288986690	18720	18720	18720	18720	0
294	20250116	161400	288986690	18720	18720	18720	18720	0
295	20250116	161300	288986690	18720	18720	18720	18720	0
296	20250116	161200	288986690	18720	18720	18720	18720	0
297	20250116	161100	288986690	18720	18720	18720	18720	0
298	20250116	161000	288986690	18720	18720	18720	18720	0
299	20250116	160900	288986690	18720	18720	18720	18720	0
300	20250116	160800	288986690	18720	18720	18720	18720	0
301	20250116	160700	288986690	18720	18720	18720	18720	0
302	20250116	160600	288986690	18720	18720	18720	18720	117
303	20250116	160500	288986690	18720	18720	18720	18720	0
304	20250116	160400	288986690	18720	18720	18720	18720	0
305	20250116	160300	288986690	18720	18720	18720	18720	0
306	20250116	160200	288986690	18720	18720	18720	18720	0
307	20250116	160100	288986690	18720	18720	18720	18720	0
308	20250116	160000	288986690	18720	18720	18720	18720	0
309	20250116	155900	288986690	18720	18720	18720	18720	0
310	20250116	155800	288986690	18720	18720	18720	18720	0
311	20250116	155700	288986690	18720	18720	18720	18720	0
312	20250116	155600	288986690	18720	18720	18720	18720	0
313	20250116	155500	288986690	18720	18720	18720	18720	0
314	20250116	155400	288986690	18720	18720	18720	18720	0
315	20250116	155300	288986690	18720	18720	18720	18720	0
316	20250116	155200	288986690	18720	18720	18720	18720	0
317	20250116	155100	288986690	18720	18720	18720	18720	0
318	20250116	155000	288986690	18720	18720	18720	18720	0
319	20250116	154900	288986690	18720	18720	18720	18720	0
320	20250116	154800	288986690	18720	18720	18720	18720	0
321	20250116	154700	288986690	18720	18720	18720	18720	0
322	20250116	154600	288986690	18720	18720	18720	18720	0
323	20250116	154500	288986690	18720	18720	18720	18720	0
324	20250116	154400	288986690	18720	18720	18720	18720	0
325	20250116	154300	288986690	18720	18720	18720	18720	0
326	20250116	154200	288986690	18720	18720	18720	18720	0
327	20250116	154100	288986690	18720	18720	18720	18720	0
328	20250116	154000	288986690	18720	18720	18720	18720	0
329	20250116	153900	288986690	18720	18720	18720	18720	0
330	20250116	153800	288986690	18720	18720	18720	18720	0
331	20250116	153700	288986690	18720	18720	18720	18720	0
332	20250116	153600	288986690	18720	18720	18720	18720	117
333	20250116	153500	288986690	18720	18720	18720	18720	0
334	20250116	153400	288986690	18720	18720	18720	18720	0
335	20250116	153300	288986690	18720	18720	18720	18720	0
336	20250116	153200	288986690	18720	18720	18720	18720	0
337	20250116	153100	288986690	18720	18720	18720	18720	0
338	20250116	153000	288986690	18720	18720	18720	18720	117
339	20250116	152900	286796450	18720	18720	18720	18720	0
340	20250116	152800	286796450	18720	18720	18720	18720	0
341	20250116	152700	286796450	18720	18720	18720	18720	0
342	20250116	152600	286796450	18720	18720	18720	18720	0
343	20250116	152500	286796450	18720	18720	18720	18720	0
344	20250116	152400	286796450	18720	18720	18720	18720	0
345	20250116	152300	286796450	18720	18720	18720	18720	0
346	20250116	152200	286796450	18720	18720	18720	18720	0
347	20250116	152100	286796450	18720	18720	18720	18720	0
348	20250116	152000	286796450	18720	18720	18720	18720	0
349	20250116	151900	286796450	18720	18720	18720	18630	83
350	20250116	151800	285248540	18720	18650	18720	18630	150
351	20250116	151700	282451040	18650	18720	18720	18650	38
352	20250116	151600	281741780	18650	18650	18650	18650	0
353	20250116	151500	281741780	18650	18650	18650	18650	3
354	20250116	151400	281685830	18630	18630	18630	18630	0
355	20250116	151300	281685830	18630	18650	18650	18630	70
356	20250116	151200	280380930	18720	18720	18720	18720	0
357	20250116	151100	280380930	18720	18720	18720	18720	0
358	20250116	151000	280380930	18720	18720	18720	18720	1
359	20250116	150900	280362210	18720	18720	18720	18720	0
360	20250116	150800	280362210	18720	18720	18720	18720	50
361	20250116	150700	279426210	18720	18720	18720	18720	3
362	20250116	150600	279370050	18720	18720	18720	18720	0
363	20250116	150500	279370050	18720	18720	18720	18720	1
364	20250116	150400	279351330	18690	18690	18690	18690	0
365	20250116	150300	279351330	18690	18690	18690	18690	0
366	20250116	150200	279351330	18690	18690	18690	18690	20
367	20250116	150100	278977530	18700	18700	18700	18700	22
368	20250116	150000	278566130	18700	18700	18700	18700	0
369	20250116	145900	278566130	18700	18700	18720	18700	27
370	20250116	145800	278060930	18700	18700	18700	18700	51
371	20250116	145700	277107230	18700	18700	18700	18700	3
372	20250116	145600	277051130	18700	18700	18700	18700	0
373	20250116	145500	277051130	18700	18700	18700	18700	60
374	20250116	145400	275929130	18730	18730	18730	18730	0
375	20250116	145300	275929130	18730	18730	18730	18730	0
376	20250116	145200	275929130	18730	18730	18730	18730	11
377	20250116	145100	275723100	18750	18750	18750	18750	0
378	20250116	145000	275723100	18750	18700	18750	18700	10
379	20250116	144900	275535850	18700	18700	18700	18700	105
380	20250116	144800	273572350	18700	18700	18700	18700	3
381	20250116	144700	273516250	18740	18720	18740	18720	61
382	20250116	144600	272373910	18700	18720	18720	18700	163
383	20250116	144500	269322610	18700	18700	18700	18700	13
384	20250116	144400	269079510	18710	18710	18710	18710	0
385	20250116	144300	269079510	18710	18700	18710	18700	354
386	20250116	144200	262457710	18700	18700	18700	18700	7
387	20250116	144100	262326810	18700	18700	18700	18700	100
388	20250116	144000	260456810	18700	18700	18700	18700	5
389	20250116	143900	260363310	18700	18700	18700	18700	0
390	20250116	143800	260363310	18700	18700	18700	18700	0
391	20250116	143700	260363310	18700	18720	18720	18700	57
392	20250116	143600	259297310	18750	18750	18750	18750	0
393	20250116	143500	259297310	18750	18730	18750	18730	167
394	20250116	143400	256166340	18700	18700	18700	18700	0
395	20250116	143300	256166340	18700	18700	18700	18700	0
396	20250116	143200	256166340	18700	18690	18700	18690	36
397	20250116	143100	255493190	18690	18690	18690	18690	0
398	20250116	143000	255493190	18690	18690	18690	18690	0
399	20250116	142900	255493190	18690	18650	18690	18650	153
400	20250116	142800	252633700	18630	18630	18630	18630	0
401	20250116	142700	252633700	18630	18630	18630	18630	0
402	20250116	142600	252633700	18630	18630	18630	18630	0
403	20250116	142500	252633700	18630	18620	18630	18620	448
404	20250116	142400	244290710	18530	18530	18530	18530	0
405	20250116	142300	244290710	18530	18530	18530	18530	10
406	20250116	142200	244105410	18630	18630	18630	18630	0
407	20250116	142100	244105410	18630	18630	18630	18630	0
408	20250116	142000	244105410	18630	18630	18630	18630	0
409	20250116	141900	244105410	18630	18630	18630	18630	0
410	20250116	141800	244105410	18630	18630	18630	18630	50
411	20250116	141700	243173910	18530	18530	18530	18530	17
412	20250116	141600	242858900	18630	18530	18630	18530	104
413	20250116	141500	240926580	18520	18630	18630	18520	148
414	20250116	141400	238182120	18630	18630	18630	18630	14
415	20250116	141300	237921300	18630	18570	18640	18570	575
416	20250116	141200	227221160	18570	18570	18570	18570	0
417	20250116	141100	227221160	18570	18570	18570	18570	213
418	20250116	141000	223265750	18570	18570	18570	18570	0
419	20250116	140900	223265750	18570	18570	18570	18570	0
420	20250116	140800	223265750	18570	18570	18570	18570	0
421	20250116	140700	223265750	18570	18570	18620	18570	131
422	20250116	140600	220829880	18620	18620	18620	18620	0
423	20250116	140500	220829880	18620	18620	18620	18620	0
424	20250116	140400	220829880	18620	18620	18620	18620	0
425	20250116	140300	220829880	18620	18620	18620	18620	0
426	20250116	140200	220829880	18620	18620	18620	18620	0
427	20250116	140100	220829880	18620	18620	18620	18620	0
428	20250116	140000	220829880	18620	18620	18620	18620	0
429	20250116	135900	220829880	18620	18620	18620	18620	0
430	20250116	135800	220829880	18620	18620	18620	18620	0
431	20250116	135700	220829880	18620	18620	18620	18620	0
432	20250116	135600	220829880	18620	18620	18620	18620	0
433	20250116	135500	220829880	18620	18620	18620	18620	0
434	20250116	135400	220829880	18620	18620	18620	18620	0
435	20250116	135300	220829880	18620	18620	18620	18620	7
436	20250116	135200	220699540	18610	18610	18610	18610	0
437	20250116	135100	220699540	18610	18610	18610	18610	0
438	20250116	135000	220699540	18610	18610	18610	18610	0
439	20250116	134900	220699540	18610	18610	18610	18610	0
440	20250116	134800	220699540	18610	18610	18610	18610	0
441	20250116	134700	220699540	18610	18600	18610	18600	500
442	20250116	134600	211395800	18590	18590	18590	18590	398
443	20250116	134500	203996980	18600	18600	18600	18600	0
444	20250116	134400	203996980	18600	18600	18600	18600	0
445	20250116	134300	203996980	18600	18600	18600	18600	0
446	20250116	134200	203996980	18600	18600	18600	18600	0
447	20250116	134100	203996980	18600	18600	18600	18600	0
448	20250116	134000	203996980	18600	18590	18600	18590	3
449	20250116	133900	203941200	18600	18600	18600	18600	0
450	20250116	133800	203941200	18600	18600	18600	18600	0
451	20250116	133700	203941200	18600	18600	18600	18600	0
452	20250116	133600	203941200	18600	18600	18600	18600	0
453	20250116	133500	203941200	18600	18600	18600	18600	0
454	20250116	133400	203941200	18600	18600	18600	18600	0
455	20250116	133300	203941200	18600	18600	18600	18600	158
456	20250116	133200	201002400	18590	18590	18590	18590	16
457	20250116	133100	200704960	18590	18590	18590	18590	0
458	20250116	133000	200704960	18590	18590	18590	18590	0
459	20250116	132900	200704960	18590	18590	18590	18590	0
460	20250116	132800	200704960	18590	18590	18590	18590	0
461	20250116	132700	200704960	18590	18530	18590	18530	105
462	20250116	132600	198756130	18530	18530	18530	18530	0
463	20250116	132500	198756130	18530	18530	18530	18530	0
464	20250116	132400	198756130	18530	18530	18530	18530	0
465	20250116	132300	198756130	18530	18530	18530	18530	1
466	20250116	132200	198737600	18450	18450	18450	18450	0
467	20250116	132100	198737600	18450	18450	18450	18450	0
468	20250116	132000	198737600	18450	18450	18450	18450	0
469	20250116	131900	198737600	18450	18450	18450	18450	0
470	20250116	131800	198737600	18450	18450	18450	18450	0
471	20250116	131700	198737600	18450	18450	18450	18450	0
472	20250116	131600	198737600	18450	18450	18450	18450	0
473	20250116	131500	198737600	18450	18450	18450	18450	0
474	20250116	131400	198737600	18450	18450	18450	18450	5
475	20250116	131300	198645350	18530	18530	18530	18530	0
476	20250116	131200	198645350	18530	18530	18530	18530	0
477	20250116	131100	198645350	18530	18530	18530	18530	0
478	20250116	131000	198645350	18530	18530	18530	18530	1
479	20250116	130900	198626820	18450	18450	18450	18450	0
480	20250116	130800	198626820	18450	18450	18450	18450	0
481	20250116	130700	198626820	18450	18450	18450	18450	0
482	20250116	130600	198626820	18450	18450	18450	18450	60
483	20250116	130500	197519820	18440	18440	18440	18440	100
484	20250116	130400	195675820	18440	18440	18440	18440	0
485	20250116	130300	195675820	18440	18440	18440	18440	2
486	20250116	130200	195638940	18450	18450	18450	18450	0
487	20250116	130100	195638940	18450	18450	18450	18450	0
488	20250116	130000	195638940	18450	18450	18450	18450	5
489	20250116	125900	195546690	18450	18450	18450	18450	0
490	20250116	125800	195546690	18450	18420	18450	18420	6
491	20250116	125700	195436020	18420	18420	18420	18420	0
492	20250116	125600	195436020	18420	18420	18420	18420	0
493	20250116	125500	195436020	18420	18420	18420	18420	20
494	20250116	125400	195067620	18420	18420	18420	18420	5
495	20250116	125300	194975520	18420	18420	18420	18420	0
496	20250116	125200	194975520	18420	18420	18420	18420	0
497	20250116	125100	194975520	18420	18420	18420	18420	0
498	20250116	125000	194975520	18420	18420	18420	18420	1
499	20250116	124900	194957100	18420	18420	18420	18420	200
500	20250116	124800	191273100	18420	18460	18460	18420	51
501	20250116	124700	190333640	18410	18430	18430	18410	308
502	20250116	124600	184661390	18430	18430	18430	18430	216
503	20250116	124500	180680510	18430	18430	18430	18430	312
504	20250116	124400	174930350	18430	18430	18430	18430	14
505	20250116	124300	174672330	18450	18450	18450	18450	0
506	20250116	124200	174672330	18450	18450	18450	18450	132
507	20250116	124100	172236930	18460	18460	18460	18460	5
508	20250116	124000	172144630	18460	18470	18470	18460	195
509	20250116	123900	168543930	18470	18470	18470	18470	1
510	20250116	123800	168525460	18470	18480	18480	18470	280
511	20250116	123700	163351240	18480	18480	18480	18480	6
512	20250116	123600	163240360	18480	18480	18480	18480	1
513	20250116	123500	163221880	18480	18480	18480	18480	0
514	20250116	123400	163221880	18480	18480	18480	18480	0
515	20250116	123300	163221880	18480	18480	18480	18480	0
516	20250116	123200	163221880	18480	18480	18480	18480	0
517	20250116	123100	163221880	18480	18480	18480	18480	0
518	20250116	123000	163221880	18480	18480	18480	18480	0
519	20250116	122900	163221880	18480	18480	18480	18480	64
520	20250116	122800	162039160	18470	18470	18470	18470	0
521	20250116	122700	162039160	18470	18470	18470	18470	0
522	20250116	122600	162039160	18470	18470	18470	18470	1
523	20250116	122500	162020690	18470	18470	18470	18470	0
524	20250116	122400	162020690	18470	18470	18470	18470	0
525	20250116	122300	162020690	18470	18470	18470	18470	0
526	20250116	122200	162020690	18470	18470	18470	18470	2
527	20250116	122100	161983750	18480	18480	18480	18480	0
528	20250116	122000	161983750	18480	18480	18480	18480	0
529	20250116	121900	161983750	18480	18480	18480	18480	1
530	20250116	121800	161965270	18480	18480	18480	18480	0
531	20250116	121700	161965270	18480	18480	18480	18480	0
532	20250116	121600	161965270	18480	18480	18480	18480	5
533	20250116	121500	161872870	18480	18480	18480	18480	0
534	20250116	121400	161872870	18480	18480	18480	18480	0
535	20250116	121300	161872870	18480	18480	18480	18480	4
536	20250116	121200	161798950	18470	18470	18470	18470	0
537	20250116	121100	161798950	18470	18470	18470	18470	0
538	20250116	121000	161798950	18470	18470	18470	18470	2
539	20250116	120900	161762010	18470	18470	18470	18470	0
540	20250116	120800	161762010	18470	18470	18470	18470	0
541	20250116	120700	161762010	18470	18470	18470	18470	0
542	20250116	120600	161762010	18470	18470	18470	18470	0
543	20250116	120500	161762010	18470	18470	18470	18470	0
544	20250116	120400	161762010	18470	18470	18470	18470	0
545	20250116	120300	161762010	18470	18470	18470	18470	0
546	20250116	120200	161762010	18470	18470	18470	18470	0
547	20250116	120100	161762010	18470	18470	18470	18470	0
548	20250116	120000	161762010	18470	18470	18470	18470	2
549	20250116	115900	161725070	18470	18470	18470	18470	0
550	20250116	115800	161725070	18470	18470	18470	18470	0
551	20250116	115700	161725070	18470	18470	18470	18470	0
552	20250116	115600	161725070	18470	18480	18480	18470	16
553	20250116	115500	161429410	18480	18470	18480	18470	2
554	20250116	115400	161392460	18470	18470	18470	18470	1
555	20250116	115300	161373990	18470	18470	18470	18470	0
556	20250116	115200	161373990	18470	18530	18530	18470	53
557	20250116	115100	160394960	18530	18530	18530	18530	0
558	20250116	115000	160394960	18530	18530	18530	18530	0
559	20250116	114900	160394960	18530	18530	18530	18530	0
560	20250116	114800	160394960	18530	18530	18530	18530	0
561	20250116	114700	160394960	18530	18530	18530	18530	0
562	20250116	114600	160394960	18530	18530	18530	18530	0
563	20250116	114500	160394960	18530	18530	18530	18530	1
564	20250116	114400	160376430	18470	18470	18470	18470	0
565	20250116	114300	160376430	18470	18470	18470	18470	0
566	20250116	114200	160376430	18470	18470	18470	18470	5
567	20250116	114100	160284080	18470	18470	18470	18470	0
568	20250116	114000	160284080	18470	18470	18470	18470	0
569	20250116	113900	160284080	18470	18480	18480	18470	200
570	20250116	113800	156589430	18480	18480	18480	18480	0
571	20250116	113700	156589430	18480	18480	18480	18480	20
572	20250116	113600	156219830	18480	18480	18480	18480	0
573	20250116	113500	156219830	18480	18480	18480	18480	0
574	20250116	113400	156219830	18480	18480	18480	18480	0
575	20250116	113300	156219830	18480	18480	18480	18480	0
576	20250116	113200	156219830	18480	18480	18480	18480	0
577	20250116	113100	156219830	18480	18480	18480	18480	0
578	20250116	113000	156219830	18480	18480	18480	18480	0
579	20250116	112900	156219830	18480	18480	18480	18480	0
580	20250116	112800	156219830	18480	18480	18480	18480	20
581	20250116	112700	155850230	18480	18480	18480	18480	0
582	20250116	112600	155850230	18480	18480	18480	18480	0
583	20250116	112500	155850230	18480	18480	18480	18480	0
584	20250116	112400	155850230	18480	18480	18480	18480	0
585	20250116	112300	155850230	18480	18480	18480	18480	0
586	20250116	112200	155850230	18480	18480	18480	18480	0
587	20250116	112100	155850230	18480	18480	18480	18480	0
588	20250116	112000	155850230	18480	18480	18480	18480	0
589	20250116	111900	155850230	18480	18480	18480	18480	0
590	20250116	111800	155850230	18480	18480	18480	18480	0
591	20250116	111700	155850230	18480	18480	18480	18480	0
592	20250116	111600	155850230	18480	18480	18480	18480	0
593	20250116	111500	155850230	18480	18480	18480	18480	12
594	20250116	111400	155628470	18480	18480	18480	18480	106
595	20250116	111300	153669590	18490	18490	18490	18490	400
596	20250116	111200	146273590	18530	18530	18530	18530	0
597	20250116	111100	146273590	18530	18530	18530	18530	0
598	20250116	111000	146273590	18530	18530	18530	18530	3
599	20250116	110900	146218000	18530	18530	18530	18530	0
600	20250116	110800	146218000	18530	18530	18530	18530	0
601	20250116	110700	146218000	18530	18530	18530	18530	4
602	20250116	110600	146143880	18560	18560	18560	18560	0
603	20250116	110500	146143880	18560	18560	18560	18560	0
604	20250116	110400	146143880	18560	18560	18560	18560	0
605	20250116	110300	146143880	18560	18560	18560	18560	0
606	20250116	110200	146143880	18560	18560	18560	18560	0
607	20250116	110100	146143880	18560	18560	18560	18560	0
608	20250116	110000	146143880	18560	18560	18560	18560	0
609	20250116	105900	146143880	18560	18560	18560	18560	0
610	20250116	105800	146143880	18560	18560	18560	18560	0
611	20250116	105700	146143880	18560	18550	18560	18550	137
612	20250116	105600	143601330	18550	18550	18550	18550	0
613	20250116	105500	143601330	18550	18550	18550	18550	0
614	20250116	105400	143601330	18550	18550	18550	18550	203
615	20250116	105300	139835680	18550	18550	18550	18550	0
616	20250116	105200	139835680	18550	18550	18550	18550	0
617	20250116	105100	139835680	18550	18550	18550	18550	50
618	20250116	105000	138908180	18550	18550	18550	18550	0
619	20250116	104900	138908180	18550	18550	18550	18550	0
620	20250116	104800	138908180	18550	18550	18550	18550	0
621	20250116	104700	138908180	18550	18550	18550	18550	0
622	20250116	104600	138908180	18550	18550	18550	18550	3
623	20250116	104500	138852530	18550	18550	18550	18550	100
624	20250116	104400	136997530	18550	18550	18550	18550	0
625	20250116	104300	136997530	18550	18550	18550	18550	0
626	20250116	104200	136997530	18550	18550	18550	18550	0
627	20250116	104100	136997530	18550	18550	18550	18550	0
628	20250116	104000	136997530	18550	18550	18550	18550	10
629	20250116	103900	136812030	18550	18550	18550	18550	5
630	20250116	103800	136719280	18550	18550	18550	18550	5
631	20250116	103700	136626530	18510	18510	18510	18510	100
632	20250116	103600	134775530	18510	18510	18510	18510	6
633	20250116	103500	134664470	18510	18510	18510	18510	0
634	20250116	103400	134664470	18510	18510	18510	18510	0
635	20250116	103300	134664470	18510	18510	18510	18510	199
636	20250116	103200	130980980	18540	18540	18540	18540	13
637	20250116	103100	130739960	18530	18490	18530	18360	71
638	20250116	103000	129430080	18550	18550	18550	18550	0
639	20250116	102900	129430080	18550	18550	18550	18550	5
640	20250116	102800	129337330	18550	18550	18550	18550	2
641	20250116	102700	129300230	18480	18480	18480	18480	0
642	20250116	102600	129300230	18480	18500	18500	18480	262
643	20250116	102500	124457230	18560	18560	18560	18560	0
644	20250116	102400	124457230	18560	18560	18560	18560	2
645	20250116	102300	124420110	18560	18560	18560	18560	0
646	20250116	102200	124420110	18560	18560	18560	18560	0
647	20250116	102100	124420110	18560	18560	18560	18560	1
648	20250116	102000	124401550	18540	18540	18540	18540	0
649	20250116	101900	124401550	18540	18540	18540	18540	132
650	20250116	101800	121954270	18610	18610	18610	18610	0
651	20250116	101700	121954270	18610	18610	18610	18610	0
652	20250116	101600	121954270	18610	18610	18610	18610	3
653	20250116	101500	121898440	18610	18610	18610	18610	0
654	20250116	101400	121898440	18610	18610	18610	18610	60
655	20250116	101300	120781840	18610	18610	18610	18610	0
656	20250116	101200	120781840	18610	18610	18610	18610	7
657	20250116	101100	120651570	18550	18460	18550	18460	313
658	20250116	101000	114866350	18420	18420	18420	18420	24
659	20250116	100900	114424270	18340	18380	18380	18340	61
660	20250116	100800	113304410	18380	18380	18380	18380	3
661	20250116	100700	113249270	18380	18380	18380	18380	5
662	20250116	100600	113157370	18330	18330	18330	18330	0
663	20250116	100500	113157370	18330	18330	18330	18330	28
664	20250116	100400	112644130	18330	18330	18330	18330	1
665	20250116	100300	112625800	18330	18340	18340	18330	128
666	20250116	100200	110278480	18350	18380	18380	18350	613
667	20250116	100100	99027400	18350	18350	18350	18350	0
668	20250116	100000	99027400	18350	18350	18350	18350	1
669	20250116	095900	99009050	18350	18350	18350	18350	0
670	20250116	095800	99009050	18350	18350	18350	18350	218
671	20250116	095700	95008750	18350	18350	18350	18350	35
672	20250116	095600	94366500	18380	18360	18380	18360	9
673	20250116	095500	94201160	18360	18370	18370	18360	317
674	20250116	095400	88379490	18380	18380	18380	18380	1
675	20250116	095300	88361110	18480	18430	18480	18430	54
676	20250116	095200	87364690	18430	18430	18440	18380	234
677	20250116	095100	83051720	18430	18430	18430	18430	4
678	20250116	095000	82978000	18440	18430	18440	18430	7
679	20250116	094900	82848940	18430	18430	18430	18430	8
680	20250116	094800	82701500	18360	18360	18360	18360	0
681	20250116	094700	82701500	18360	18370	18370	18360	101
682	20250116	094600	80846820	18370	18450	18450	18370	692
683	20250116	094500	68116360	18450	18450	18450	18450	0
684	20250116	094400	68116360	18450	18450	18450	18450	151
685	20250116	094300	65330410	18550	18550	18550	18550	0
686	20250116	094200	65330410	18550	18550	18550	18550	10
687	20250116	094100	65144910	18440	18480	18480	18440	110
688	20250116	094000	63114460	18480	18480	18480	18480	0
689	20250116	093900	63114460	18480	18490	18490	18480	235
690	20250116	093800	58771350	18540	18540	18540	18540	45
691	20250116	093700	57937050	18640	18640	18640	18640	1
692	20250116	093600	57918410	18540	18540	18540	18540	0
693	20250116	093500	57918410	18540	18540	18540	18540	0
694	20250116	093400	57918410	18540	18540	18540	18540	0
695	20250116	093300	57918410	18540	18580	18580	18540	713
696	20250116	093200	44683170	18690	18690	18690	18690	3
697	20250116	093100	44627100	18690	18690	18690	18690	1
698	20250116	093000	44608410	18570	18580	18580	18570	20
699	20250116	092900	44236940	18560	18560	18560	18560	0
700	20250116	092800	44236940	18560	18560	18560	18560	0
701	20250116	092700	44236940	18560	18560	18560	18560	0
702	20250116	092600	44236940	18560	18560	18560	18560	3
703	20250116	092500	44181260	18750	18680	18750	18680	397
704	20250116	092400	36761850	18630	18560	18630	18560	174
705	20250116	092300	33526430	18460	18560	18560	18460	11
706	20250116	092200	33322370	18460	18460	18460	18460	0
707	20250116	092100	33322370	18460	18470	18470	18460	131
708	20250116	092000	30903370	18470	18470	18470	18470	270
709	20250116	091900	25916470	18470	18550	18550	18470	451
710	20250116	091800	17559720	18560	18560	18560	18560	57
711	20250116	091700	16501800	18560	18560	18560	18560	1
712	20250116	091600	16483240	18560	18600	18600	18560	200
713	20250116	091500	12769600	18600	18600	18610	18600	63
714	20250116	091400	11597760	18590	18600	18600	18590	8
715	20250116	091300	11449030	18600	18760	18760	18600	71
716	20250116	091200	10124070	18760	18810	18810	18760	119
717	20250116	091100	7889410	18810	18810	18810	18810	10
718	20250116	091000	7701310	18810	18810	18810	18810	15
719	20250116	090900	7419160	18810	18810	18810	18810	0
720	20250116	090800	7419160	18810	18800	18810	18800	38
721	20250116	090700	6704510	18700	18700	18700	18700	40
722	20250116	090600	5956510	18690	18690	18690	18690	68
723	20250116	090500	4685590	18690	18710	18710	18690	76
724	20250116	090400	3264690	18810	18830	18830	18810	5
725	20250116	090300	3170560	18830	18830	18830	18830	0
726	20250116	090200	3170560	18830	18820	18830	18820	20
727	20250116	090100	2794000	18830	18700	18830	18700	67
728	20250116	090000	1538240	18680	18530	18680	18530	83