KissMeData/095660/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	200700	594620090	18950	18950	18950	18950	1375
3	20250115	200600	594620090	18950	18950	18950	18950	0
4	20250115	200500	594620090	18950	18950	18950	18950	0
5	20250115	200400	594620090	18950	18950	18950	18950	0
6	20250115	200300	594620090	18950	18950	18950	18950	0
7	20250115	200200	594620090	18950	18950	18950	18950	0
8	20250115	200100	594620090	18950	18950	18950	18950	0
9	20250115	200000	594620090	18950	18950	18950	18950	0
10	20250115	195900	594620090	18950	18950	18950	18950	0
11	20250115	195800	594620090	18950	18950	18950	18950	0
12	20250115	195700	594620090	18950	18950	18950	18950	0
13	20250115	195600	594620090	18950	18950	18950	18950	0
14	20250115	195500	594620090	18950	18950	18950	18950	0
15	20250115	195400	594620090	18950	18950	18950	18950	0
16	20250115	195300	594620090	18950	18950	18950	18950	0
17	20250115	195200	594620090	18950	18950	18950	18950	0
18	20250115	195100	594620090	18950	18950	18950	18950	0
19	20250115	195000	594620090	18950	18950	18950	18950	0
20	20250115	194900	594620090	18950	18950	18950	18950	0
21	20250115	194800	594620090	18950	18950	18950	18950	0
22	20250115	194700	594620090	18950	18950	18950	18950	0
23	20250115	194600	594620090	18950	18950	18950	18950	0
24	20250115	194500	594620090	18950	18950	18950	18950	0
25	20250115	194400	594620090	18950	18950	18950	18950	0
26	20250115	194300	594620090	18950	18950	18950	18950	0
27	20250115	194200	594620090	18950	18950	18950	18950	0
28	20250115	194100	594620090	18950	18950	18950	18950	0
29	20250115	194000	594620090	18950	18950	18950	18950	0
30	20250115	193900	594620090	18950	18950	18950	18950	0
31	20250115	193800	594620090	18950	18950	18950	18950	0
32	20250115	193700	594620090	18950	18950	18950	18950	1375
33	20250115	193600	594620090	18950	18950	18950	18950	0
34	20250115	193500	594620090	18950	18950	18950	18950	0
35	20250115	193400	594620090	18950	18950	18950	18950	0
36	20250115	193300	594620090	18950	18950	18950	18950	0
37	20250115	193200	594620090	18950	18950	18950	18950	0
38	20250115	193100	594620090	18950	18950	18950	18950	0
39	20250115	193000	594620090	18950	18950	18950	18950	0
40	20250115	192900	594620090	18950	18950	18950	18950	0
41	20250115	192800	594620090	18950	18950	18950	18950	0
42	20250115	192700	594620090	18950	18950	18950	18950	0
43	20250115	192600	594620090	18950	18950	18950	18950	0
44	20250115	192500	594620090	18950	18950	18950	18950	0
45	20250115	192400	594620090	18950	18950	18950	18950	0
46	20250115	192300	594620090	18950	18950	18950	18950	0
47	20250115	192200	594620090	18950	18950	18950	18950	0
48	20250115	192100	594620090	18950	18950	18950	18950	0
49	20250115	192000	594620090	18950	18950	18950	18950	0
50	20250115	191900	594620090	18950	18950	18950	18950	0
51	20250115	191800	594620090	18950	18950	18950	18950	0
52	20250115	191700	594620090	18950	18950	18950	18950	0
53	20250115	191600	594620090	18950	18950	18950	18950	0
54	20250115	191500	594620090	18950	18950	18950	18950	0
55	20250115	191400	594620090	18950	18950	18950	18950	0
56	20250115	191300	594620090	18950	18950	18950	18950	0
57	20250115	191200	594620090	18950	18950	18950	18950	0
58	20250115	191100	594620090	18950	18950	18950	18950	0
59	20250115	191000	594620090	18950	18950	18950	18950	0
60	20250115	190900	594620090	18950	18950	18950	18950	0
61	20250115	190800	594620090	18950	18950	18950	18950	0
62	20250115	190700	594620090	18950	18950	18950	18950	1375
63	20250115	190600	594620090	18950	18950	18950	18950	0
64	20250115	190500	594620090	18950	18950	18950	18950	0
65	20250115	190400	594620090	18950	18950	18950	18950	0
66	20250115	190300	594620090	18950	18950	18950	18950	0
67	20250115	190200	594620090	18950	18950	18950	18950	0
68	20250115	190100	594620090	18950	18950	18950	18950	0
69	20250115	190000	594620090	18950	18950	18950	18950	0
70	20250115	185900	594620090	18950	18950	18950	18950	0
71	20250115	185800	594620090	18950	18950	18950	18950	0
72	20250115	185700	594620090	18950	18950	18950	18950	0
73	20250115	185600	594620090	18950	18950	18950	18950	0
74	20250115	185500	594620090	18950	18950	18950	18950	0
75	20250115	185400	594620090	18950	18950	18950	18950	0
76	20250115	185300	594620090	18950	18950	18950	18950	0
77	20250115	185200	594620090	18950	18950	18950	18950	0
78	20250115	185100	594620090	18950	18950	18950	18950	0
79	20250115	185000	594620090	18950	18950	18950	18950	0
80	20250115	184900	594620090	18950	18950	18950	18950	0
81	20250115	184800	594620090	18950	18950	18950	18950	0
82	20250115	184700	594620090	18950	18950	18950	18950	0
83	20250115	184600	594620090	18950	18950	18950	18950	0
84	20250115	184500	594620090	18950	18950	18950	18950	0
85	20250115	184400	594620090	18950	18950	18950	18950	0
86	20250115	184300	594620090	18950	18950	18950	18950	0
87	20250115	184200	594620090	18950	18950	18950	18950	0
88	20250115	184100	594620090	18950	18950	18950	18950	0
89	20250115	184000	594620090	18950	18950	18950	18950	0
90	20250115	183900	594620090	18950	18950	18950	18950	0
91	20250115	183800	594620090	18950	18950	18950	18950	0
92	20250115	183700	594620090	18950	18950	18950	18950	1375
93	20250115	183600	594620090	18950	18950	18950	18950	0
94	20250115	183500	594620090	18950	18950	18950	18950	0
95	20250115	183400	594620090	18950	18950	18950	18950	0
96	20250115	183300	594620090	18950	18950	18950	18950	0
97	20250115	183200	594620090	18950	18950	18950	18950	0
98	20250115	183100	594620090	18950	18950	18950	18950	0
99	20250115	183000	594620090	18950	18950	18950	18950	0
100	20250115	182900	594620090	18950	18950	18950	18950	0
101	20250115	182800	594620090	18950	18950	18950	18950	0
102	20250115	182700	594620090	18950	18950	18950	18950	0
103	20250115	182600	594620090	18950	18950	18950	18950	0
104	20250115	182500	594620090	18950	18950	18950	18950	0
105	20250115	182400	594620090	18950	18950	18950	18950	0
106	20250115	182300	594620090	18950	18950	18950	18950	0
107	20250115	182200	594620090	18950	18950	18950	18950	0
108	20250115	182100	594620090	18950	18950	18950	18950	0
109	20250115	182000	594620090	18950	18950	18950	18950	0
110	20250115	181900	594620090	18950	18950	18950	18950	0
111	20250115	181800	594620090	18950	18950	18950	18950	0
112	20250115	181700	594620090	18950	18950	18950	18950	0
113	20250115	181600	594620090	18950	18950	18950	18950	0
114	20250115	181500	594620090	18950	18950	18950	18950	0
115	20250115	181400	594620090	18950	18950	18950	18950	0
116	20250115	181300	594620090	18950	18950	18950	18950	0
117	20250115	181200	594620090	18950	18950	18950	18950	0
118	20250115	181100	594620090	18950	18950	18950	18950	0
119	20250115	181000	594620090	18950	18950	18950	18950	0
120	20250115	180900	594620090	18950	18950	18950	18950	0
121	20250115	180800	594620090	18950	18950	18950	18950	0
122	20250115	180700	594620090	18950	18950	18950	18950	1375
123	20250115	180600	594620090	18950	18950	18950	18950	0
124	20250115	180500	594620090	18950	18950	18950	18950	0
125	20250115	180400	594620090	18950	18950	18950	18950	0
126	20250115	180300	594620090	18950	18950	18950	18950	0
127	20250115	180200	594620090	18950	18950	18950	18950	0
128	20250115	180100	594620090	18950	18950	18950	18950	0
129	20250115	180000	594620090	18950	18950	18950	18950	0
130	20250115	175900	594620090	18950	18950	18950	18950	0
131	20250115	175800	594620090	18950	18950	18950	18950	0
132	20250115	175700	594620090	18950	18950	18950	18950	0
133	20250115	175600	594620090	18950	18950	18950	18950	0
134	20250115	175500	594620090	18950	18950	18950	18950	0
135	20250115	175400	594620090	18950	18950	18950	18950	0
136	20250115	175300	594620090	18950	18950	18950	18950	0
137	20250115	175200	594620090	18950	18950	18950	18950	0
138	20250115	175100	594620090	18950	18950	18950	18950	0
139	20250115	175000	594620090	18950	18950	18950	18950	0
140	20250115	174900	594620090	18950	18950	18950	18950	0
141	20250115	174800	594620090	18950	18950	18950	18950	0
142	20250115	174700	594620090	18950	18950	18950	18950	0
143	20250115	174600	594620090	18950	18950	18950	18950	0
144	20250115	174500	594620090	18950	18950	18950	18950	0
145	20250115	174400	594620090	18950	18950	18950	18950	0
146	20250115	174300	594620090	18950	18950	18950	18950	0
147	20250115	174200	594620090	18950	18950	18950	18950	0
148	20250115	174100	594620090	18950	18950	18950	18950	0
149	20250115	174000	594620090	18950	18950	18950	18950	0
150	20250115	173900	594620090	18950	18950	18950	18950	0
151	20250115	173800	594620090	18950	18950	18950	18950	0
152	20250115	173700	594620090	18950	18950	18950	18950	1375
153	20250115	173600	594620090	18950	18950	18950	18950	0
154	20250115	173500	594620090	18950	18950	18950	18950	0
155	20250115	173400	594620090	18950	18950	18950	18950	0
156	20250115	173300	594620090	18950	18950	18950	18950	0
157	20250115	173200	594620090	18950	18950	18950	18950	0
158	20250115	173100	594620090	18950	18950	18950	18950	0
159	20250115	173000	594620090	18950	18950	18950	18950	0
160	20250115	172900	594620090	18950	18950	18950	18950	0
161	20250115	172800	594620090	18950	18950	18950	18950	0
162	20250115	172700	594620090	18950	18950	18950	18950	0
163	20250115	172600	594620090	18950	18950	18950	18950	0
164	20250115	172500	594620090	18950	18950	18950	18950	0
165	20250115	172400	594620090	18950	18950	18950	18950	0
166	20250115	172300	594620090	18950	18950	18950	18950	0
167	20250115	172200	594620090	18950	18950	18950	18950	0
168	20250115	172100	594620090	18950	18950	18950	18950	0
169	20250115	172000	594620090	18950	18950	18950	18950	0
170	20250115	171900	594620090	18950	18950	18950	18950	0
171	20250115	171800	594620090	18950	18950	18950	18950	0
172	20250115	171700	594620090	18950	18950	18950	18950	0
173	20250115	171600	594620090	18950	18950	18950	18950	0
174	20250115	171500	594620090	18950	18950	18950	18950	0
175	20250115	171400	594620090	18950	18950	18950	18950	0
176	20250115	171300	594620090	18950	18950	18950	18950	0
177	20250115	171200	594620090	18950	18950	18950	18950	0
178	20250115	171100	594620090	18950	18950	18950	18950	0
179	20250115	171000	594620090	18950	18950	18950	18950	0
180	20250115	170900	594620090	18950	18950	18950	18950	0
181	20250115	170800	594620090	18950	18950	18950	18950	0
182	20250115	170700	594620090	18950	18950	18950	18950	1375
183	20250115	170600	594620090	18950	18950	18950	18950	0
184	20250115	170500	594620090	18950	18950	18950	18950	0
185	20250115	170400	594620090	18950	18950	18950	18950	0
186	20250115	170300	594620090	18950	18950	18950	18950	0
187	20250115	170200	594620090	18950	18950	18950	18950	0
188	20250115	170100	594620090	18950	18950	18950	18950	0
189	20250115	170000	594620090	18950	18950	18950	18950	0
190	20250115	165900	594620090	18950	18950	18950	18950	0
191	20250115	165800	594620090	18950	18950	18950	18950	0
192	20250115	165700	594620090	18950	18950	18950	18950	0
193	20250115	165600	594620090	18950	18950	18950	18950	0
194	20250115	165500	594620090	18950	18950	18950	18950	0
195	20250115	165400	594620090	18950	18950	18950	18950	0
196	20250115	165300	594620090	18950	18950	18950	18950	0
197	20250115	165200	594620090	18950	18950	18950	18950	0
198	20250115	165100	594620090	18950	18950	18950	18950	0
199	20250115	165000	594620090	18950	18950	18950	18950	0
200	20250115	164900	594620090	18950	18950	18950	18950	0
201	20250115	164800	594620090	18950	18950	18950	18950	0
202	20250115	164700	594620090	18950	18950	18950	18950	0
203	20250115	164600	594620090	18950	18950	18950	18950	0
204	20250115	164500	594620090	18950	18950	18950	18950	0
205	20250115	164400	594620090	18950	18950	18950	18950	0
206	20250115	164300	594620090	18950	18950	18950	18950	0
207	20250115	164200	594620090	18950	18950	18950	18950	0
208	20250115	164100	594620090	18950	18950	18950	18950	0
209	20250115	164000	594620090	18950	18950	18950	18950	0
210	20250115	163900	594620090	18950	18950	18950	18950	0
211	20250115	163800	594620090	18950	18950	18950	18950	0
212	20250115	163700	594620090	18950	18950	18950	18950	1375
213	20250115	163600	594620090	18950	18950	18950	18950	0
214	20250115	163500	594620090	18950	18950	18950	18950	0
215	20250115	163400	594620090	18950	18950	18950	18950	0
216	20250115	163300	594620090	18950	18950	18950	18950	0
217	20250115	163200	594620090	18950	18950	18950	18950	0
218	20250115	163100	594620090	18950	18950	18950	18950	0
219	20250115	163000	594620090	18950	18950	18950	18950	0
220	20250115	162900	594620090	18950	18950	18950	18950	0
221	20250115	162800	594620090	18950	18950	18950	18950	0
222	20250115	162700	594620090	18950	18950	18950	18950	0
223	20250115	162600	594620090	18950	18950	18950	18950	0
224	20250115	162500	594620090	18950	18950	18950	18950	0
225	20250115	162400	594620090	18950	18950	18950	18950	0
226	20250115	162300	594620090	18950	18950	18950	18950	0
227	20250115	162200	594620090	18950	18950	18950	18950	0
228	20250115	162100	594620090	18950	18950	18950	18950	0
229	20250115	162000	594620090	18950	18950	18950	18950	0
230	20250115	161900	594620090	18950	18950	18950	18950	0
231	20250115	161800	594620090	18950	18950	18950	18950	0
232	20250115	161700	594620090	18950	18950	18950	18950	0
233	20250115	161600	594620090	18950	18950	18950	18950	0
234	20250115	161500	594620090	18950	18950	18950	18950	0
235	20250115	161400	594620090	18950	18950	18950	18950	0
236	20250115	161300	594620090	18950	18950	18950	18950	0
237	20250115	161200	594620090	18950	18950	18950	18950	0
238	20250115	161100	594620090	18950	18950	18950	18950	0
239	20250115	161000	594620090	18950	18950	18950	18950	0
240	20250115	160900	594620090	18950	18950	18950	18950	0
241	20250115	160800	594620090	18950	18950	18950	18950	0
242	20250115	160700	594620090	18950	18950	18950	18950	1375
243	20250115	160600	594620090	18950	18950	18950	18950	0
244	20250115	160500	594620090	18950	18950	18950	18950	0
245	20250115	160400	594620090	18950	18950	18950	18950	0
246	20250115	160300	594620090	18950	18950	18950	18950	0
247	20250115	160200	594620090	18950	18950	18950	18950	0
248	20250115	160100	594620090	18950	18950	18950	18950	0
249	20250115	160000	594620090	18950	18950	18950	18950	0
250	20250115	155900	594620090	18950	18950	18950	18950	0
251	20250115	155800	594620090	18950	18950	18950	18950	0
252	20250115	155700	594620090	18950	18950	18950	18950	0
253	20250115	155600	594620090	18950	18950	18950	18950	0
254	20250115	155500	594620090	18950	18950	18950	18950	0
255	20250115	155400	594620090	18950	18950	18950	18950	0
256	20250115	155300	594620090	18950	18950	18950	18950	0
257	20250115	155200	594620090	18950	18950	18950	18950	0
258	20250115	155100	594620090	18950	18950	18950	18950	0
259	20250115	155000	594620090	18950	18950	18950	18950	0
260	20250115	154900	594620090	18950	18950	18950	18950	0
261	20250115	154800	594620090	18950	18950	18950	18950	0
262	20250115	154700	594620090	18950	18950	18950	18950	0
263	20250115	154600	594620090	18950	18950	18950	18950	0
264	20250115	154500	594620090	18950	18950	18950	18950	0
265	20250115	154400	594620090	18950	18950	18950	18950	0
266	20250115	154300	594620090	18950	18950	18950	18950	0
267	20250115	154200	594620090	18950	18950	18950	18950	0
268	20250115	154100	594620090	18950	18950	18950	18950	0
269	20250115	154000	594620090	18950	18950	18950	18950	0
270	20250115	153900	594620090	18950	18950	18950	18950	0
271	20250115	153800	594620090	18950	18950	18950	18950	0
272	20250115	153700	594620090	18950	18950	18950	18950	1375
273	20250115	153600	594620090	18950	18950	18950	18950	0
274	20250115	153500	594620090	18950	18950	18950	18950	0
275	20250115	153400	594620090	18950	18950	18950	18950	0
276	20250115	153300	594620090	18950	18950	18950	18950	0
277	20250115	153200	594620090	18950	18950	18950	18950	0
278	20250115	153100	594620090	18950	18950	18950	18950	0
279	20250115	153000	594620090	18950	18950	18950	18950	1375
280	20250115	152900	568563840	18920	18920	18920	18920	0
281	20250115	152800	568563840	18920	18920	18920	18920	0
282	20250115	152700	568563840	18920	18920	18920	18920	0
283	20250115	152600	568563840	18920	18920	18920	18920	0
284	20250115	152500	568563840	18920	18920	18920	18920	0
285	20250115	152400	568563840	18920	18920	18920	18920	0
286	20250115	152300	568563840	18920	18920	18920	18920	0
287	20250115	152200	568563840	18920	18920	18920	18920	0
288	20250115	152100	568563840	18920	18920	18920	18920	0
289	20250115	152000	568563840	18920	18920	18920	18920	0
290	20250115	151900	568563840	18920	18910	18920	18910	152
291	20250115	151800	565688570	18910	18910	18910	18910	162
292	20250115	151700	562625150	18910	18910	18910	18900	31
293	20250115	151600	562038950	18910	18910	18910	18910	13
294	20250115	151500	561793120	18900	18910	18920	18900	327
295	20250115	151400	555610790	18920	18910	18920	18900	457
296	20250115	151300	546968780	18900	18900	18900	18900	0
297	20250115	151200	546968780	18900	18910	18910	18900	123
298	20250115	151100	544642890	18900	18900	18910	18900	201
299	20250115	151000	540843750	18910	18900	18910	18900	423
300	20250115	150900	532846940	18900	18900	18900	18900	6
301	20250115	150800	532733540	18910	18910	18910	18900	3
302	20250115	150700	532676820	18910	18900	18910	18900	62
303	20250115	150600	531504930	18910	18900	18910	18900	29
304	20250115	150500	530956630	18900	18910	18910	18900	52
305	20250115	150400	529973810	18910	18900	18910	18900	268
306	20250115	150300	524906350	18910	18910	18910	18890	565
307	20250115	150200	514227790	18910	18890	18910	18890	247
308	20250115	150100	509558760	18900	18890	18900	18890	384
309	20250115	150000	502304310	18890	18870	18890	18860	75
310	20250115	145900	500888570	18880	18880	18880	18880	243
311	20250115	145800	496300730	18880	18820	18880	18820	634
312	20250115	145700	484354770	18820	18820	18820	18820	7
313	20250115	145600	484223030	18830	18820	18830	18820	77
314	20250115	145500	482773790	18840	18810	18840	18810	245
315	20250115	145400	478158700	18810	18820	18830	18810	55
316	20250115	145300	477123210	18830	18820	18830	18810	216
317	20250115	145200	473059010	18820	18800	18820	18800	17
318	20250115	145100	472739240	18800	18800	18800	18800	26
319	20250115	145000	472250440	18800	18800	18800	18800	13
320	20250115	144900	472006040	18800	18800	18800	18800	5
321	20250115	144800	471912040	18830	18790	18830	18790	16
322	20250115	144700	471611200	18790	18790	18830	18790	437
323	20250115	144600	463399090	18800	18800	18800	18800	1
324	20250115	144500	463380290	18800	18800	18800	18800	18
325	20250115	144400	463041890	18800	18810	18810	18800	69
326	20250115	144300	461744060	18810	18810	18810	18810	10
327	20250115	144200	461555960	18820	18830	18830	18820	51
328	20250115	144100	460596120	18820	18820	18830	18820	22
329	20250115	144000	460181960	18820	18820	18820	18790	273
330	20250115	143900	455047000	18820	18810	18820	18810	10
331	20250115	143800	454858870	18820	18820	18830	18820	422
332	20250115	143700	446916510	18830	18820	18830	18820	17
333	20250115	143600	446596540	18820	18830	18830	18820	23
334	20250115	143500	446163530	18830	18830	18830	18830	9
335	20250115	143400	445994060	18830	18830	18840	18830	16
336	20250115	143300	445692750	18830	18830	18830	18830	0
337	20250115	143200	445692750	18830	18830	18830	18830	25
338	20250115	143100	445222000	18830	18830	18830	18830	8
339	20250115	143000	445071360	18840	18840	18840	18840	149
340	20250115	142900	442264200	18840	18840	18840	18840	0
341	20250115	142800	442264200	18840	18840	18840	18840	5
342	20250115	142700	442170000	18840	18830	18840	18830	12
343	20250115	142600	441944010	18850	18850	18850	18850	0
344	20250115	142500	441944010	18850	18840	18850	18840	97
345	20250115	142400	440116500	18840	18840	18840	18840	0
346	20250115	142300	440116500	18840	18840	18840	18840	7
347	20250115	142200	439984620	18840	18840	18840	18840	10
348	20250115	142100	439796220	18840	18840	18840	18840	7
349	20250115	142000	439664340	18840	18840	18840	18840	10
350	20250115	141900	439475940	18840	18830	18850	18830	96
351	20250115	141800	437667550	18820	18820	18820	18820	6
352	20250115	141700	437554630	18820	18820	18820	18820	11
353	20250115	141600	437347610	18820	18820	18820	18820	7
354	20250115	141500	437215870	18830	18830	18830	18830	0
355	20250115	141400	437215870	18830	18820	18830	18820	18
356	20250115	141300	436877060	18820	18830	18830	18820	9
357	20250115	141200	436707660	18820	18820	18820	18820	12
358	20250115	141100	436481820	18830	18830	18830	18830	2
359	20250115	141000	436444160	18820	18830	18830	18820	10
360	20250115	140900	436255940	18820	18820	18820	18820	10
361	20250115	140800	436067740	18820	18830	18830	18820	15
362	20250115	140700	435785370	18830	18830	18830	18830	1
363	20250115	140600	435766540	18840	18830	18850	18830	47
364	20250115	140500	434880990	18820	18830	18830	18820	16
365	20250115	140400	434579820	18830	18830	18840	18830	47
366	20250115	140300	433694740	18830	18830	18830	18830	0
367	20250115	140200	433694740	18830	18830	18830	18830	13
368	20250115	140100	433449950	18850	18840	18850	18830	30
369	20250115	140000	432884790	18840	18840	18840	18840	5
370	20250115	135900	432790590	18850	18840	18850	18840	24
371	20250115	135800	432338330	18840	18840	18840	18840	42
372	20250115	135700	431547050	18840	18840	18840	18840	0
373	20250115	135600	431547050	18840	18840	18840	18840	13
374	20250115	135500	431302130	18840	18840	18840	18840	6
375	20250115	135400	431189090	18850	18850	18850	18850	77
376	20250115	135300	429737640	18850	18850	18850	18850	5
377	20250115	135200	429643390	18850	18850	18850	18850	7
378	20250115	135100	429511440	18850	18850	18850	18850	9
379	20250115	135000	429341790	18870	18870	18870	18870	0
380	20250115	134900	429341790	18870	18870	18870	18870	81
381	20250115	134800	427813320	18880	18870	18880	18870	2
382	20250115	134700	427775570	18870	18870	18870	18870	15
383	20250115	134600	427492520	18870	18870	18870	18870	11
384	20250115	134500	427284950	18880	18860	18880	18860	389
385	20250115	134400	419944090	18860	18860	18860	18860	6
386	20250115	134300	419830930	18850	18860	18860	18850	53
387	20250115	134200	418831450	18850	18850	18850	18850	7
388	20250115	134100	418699500	18850	18850	18850	18850	12
389	20250115	134000	418473300	18860	18860	18860	18850	56
390	20250115	133900	417417210	18860	18860	18860	18860	2
391	20250115	133800	417379490	18850	18850	18850	18850	11
392	20250115	133700	417172140	18850	18860	18860	18850	56
393	20250115	133600	416116050	18850	18850	18850	18850	33
394	20250115	133500	415494000	18850	18850	18860	18850	50
395	20250115	133400	414551400	18850	18850	18850	18850	7
396	20250115	133300	414419450	18850	18850	18850	18850	13
397	20250115	133200	414174400	18850	18850	18850	18850	5
398	20250115	133100	414080150	18850	18850	18850	18850	8
399	20250115	133000	413929350	18860	18860	18860	18860	5
400	20250115	132900	413835050	18860	18850	18860	18850	116
401	20250115	132800	411648290	18860	18850	18860	18850	10
402	20250115	132700	411459730	18850	18850	18850	18850	0
403	20250115	132600	411459730	18850	18850	18850	18850	111
404	20250115	132500	409367380	18860	18860	18860	18860	0
405	20250115	132400	409367380	18860	18860	18860	18860	12
406	20250115	132300	409141060	18860	18860	18860	18860	34
407	20250115	132200	408499820	18860	18860	18860	18860	0
408	20250115	132100	408499820	18860	18860	18860	18860	54
409	20250115	132000	407481380	18860	18860	18860	18860	0
410	20250115	131900	407481380	18860	18850	18860	18850	76
411	20250115	131800	406048320	18860	18860	18860	18860	0
412	20250115	131700	406048320	18860	18860	18860	18860	1
413	20250115	131600	406029460	18850	18850	18850	18850	6
414	20250115	131500	405916360	18850	18850	18850	18850	2
415	20250115	131400	405878660	18860	18860	18860	18860	0
416	20250115	131300	405878660	18860	18860	18860	18860	0
417	20250115	131200	405878660	18860	18850	18860	18850	101
418	20250115	131100	403974800	18860	18860	18860	18860	0
419	20250115	131000	403974800	18860	18860	18860	18860	0
420	20250115	130900	403974800	18860	18860	18860	18860	43
421	20250115	130800	403163820	18860	18860	18860	18860	0
422	20250115	130700	403163820	18860	18860	18860	18860	0
423	20250115	130600	403163820	18860	18860	18860	18860	2
424	20250115	130500	403126100	18860	18860	18860	18860	225
425	20250115	130400	398882600	18850	18850	18850	18850	1
426	20250115	130300	398863750	18860	18850	18860	18850	275
427	20250115	130200	393678850	18850	18840	18850	18840	143
428	20250115	130100	390984550	18840	18820	18840	18820	271
429	20250115	130000	385883630	18820	18820	18820	18820	0
430	20250115	125900	385883630	18820	18820	18820	18820	0
431	20250115	125800	385883630	18820	18820	18820	18820	1
432	20250115	125700	385864810	18820	18820	18820	18810	202
433	20250115	125600	382064670	18820	18820	18820	18820	1
434	20250115	125500	382045850	18820	18820	18820	18820	788
435	20250115	125400	367215690	18820	18820	18820	18820	0
436	20250115	125300	367215690	18820	18820	18820	18820	0
437	20250115	125200	367215690	18820	18820	18820	18820	0
438	20250115	125100	367215690	18820	18820	18820	18820	0
439	20250115	125000	367215690	18820	18820	18820	18820	0
440	20250115	124900	367215690	18820	18820	18820	18820	0
441	20250115	124800	367215690	18820	18820	18820	18820	0
442	20250115	124700	367215690	18820	18820	18820	18820	5
443	20250115	124600	367121590	18840	18840	18840	18840	0
444	20250115	124500	367121590	18840	18840	18840	18840	4
445	20250115	124400	367046230	18840	18840	18840	18840	32
446	20250115	124300	366443350	18840	18840	18840	18840	0
447	20250115	124200	366443350	18840	18840	18840	18840	1
448	20250115	124100	366424510	18850	18850	18860	18850	49
449	20250115	124000	365500720	18850	18850	18850	18850	4
450	20250115	123900	365425320	18860	18850	18860	18850	31
451	20250115	123800	364840960	18850	18820	18850	18820	32
452	20250115	123700	364237920	18820	18820	18820	18820	0
453	20250115	123600	364237920	18820	18830	18830	18820	43
454	20250115	123500	363428650	18850	18830	18850	18830	78
455	20250115	123400	361959890	18840	18840	18840	18840	1
456	20250115	123300	361941050	18840	18840	18840	18840	1
457	20250115	123200	361922210	18850	18850	18850	18850	0
458	20250115	123100	361922210	18850	18840	18850	18840	18
459	20250115	123000	361583010	18840	18850	18850	18830	129
460	20250115	122900	359152100	18860	18860	18860	18860	0
461	20250115	122800	359152100	18860	18860	18860	18860	4
462	20250115	122700	359076660	18860	18860	18860	18860	0
463	20250115	122600	359076660	18860	18860	18860	18860	0
464	20250115	122500	359076660	18860	18850	18860	18850	127
465	20250115	122400	356682570	18860	18850	18860	18850	68
466	20250115	122300	355400450	18850	18830	18850	18830	12
467	20250115	122200	355174300	18830	18830	18830	18830	3
468	20250115	122100	355117810	18820	18820	18820	18820	0
469	20250115	122000	355117810	18820	18820	18820	18820	236
470	20250115	121900	350676290	18820	18820	18820	18820	150
471	20250115	121800	347853290	18820	18820	18820	18820	0
472	20250115	121700	347853290	18820	18820	18820	18820	0
473	20250115	121600	347853290	18820	18760	18820	18760	492
474	20250115	121500	338614520	18760	18760	18760	18760	122
475	20250115	121400	336325800	18760	18760	18760	18760	66
476	20250115	121300	335087640	18760	18760	18760	18760	1
477	20250115	121200	335068880	18760	18760	18760	18760	34
478	20250115	121100	334431040	18750	18750	18750	18750	6
479	20250115	121000	334318540	18750	18750	18750	18750	0
480	20250115	120900	334318540	18750	18750	18750	18750	99
481	20250115	120800	332462290	18760	18760	18760	18760	16
482	20250115	120700	332162130	18760	18760	18760	18760	100
483	20250115	120600	330286130	18760	18760	18760	18760	0
484	20250115	120500	330286130	18760	18760	18760	18760	0
485	20250115	120400	330286130	18760	18760	18760	18760	0
486	20250115	120300	330286130	18760	18760	18760	18760	10
487	20250115	120200	330098530	18770	18770	18770	18770	0
488	20250115	120100	330098530	18770	18770	18770	18770	0
489	20250115	120000	330098530	18770	18770	18780	18770	84
490	20250115	115900	328521750	18770	18770	18770	18770	0
491	20250115	115800	328521750	18770	18770	18770	18770	0
492	20250115	115700	328521750	18770	18760	18770	18760	15
493	20250115	115600	328240340	18770	18770	18770	18770	0
494	20250115	115500	328240340	18770	18760	18770	18760	6
495	20250115	115400	328127730	18770	18770	18770	18770	0
496	20250115	115300	328127730	18770	18770	18770	18770	77
497	20250115	115200	326682440	18760	18760	18760	18760	0
498	20250115	115100	326682440	18760	18760	18760	18760	1
499	20250115	115000	326663680	18770	18770	18770	18770	0
500	20250115	114900	326663680	18770	18770	18770	18770	130
501	20250115	114800	324223580	18770	18770	18770	18770	0
502	20250115	114700	324223580	18770	18770	18770	18770	11
503	20250115	114600	324017110	18770	18770	18770	18770	0
504	20250115	114500	324017110	18770	18770	18770	18770	0
505	20250115	114400	324017110	18770	18770	18770	18770	0
506	20250115	114300	324017110	18770	18770	18770	18770	10
507	20250115	114200	323829410	18770	18770	18770	18770	0
508	20250115	114100	323829410	18770	18770	18770	18770	0
509	20250115	114000	323829410	18770	18770	18770	18770	0
510	20250115	113900	323829410	18770	18770	18770	18770	0
511	20250115	113800	323829410	18770	18770	18770	18770	8
512	20250115	113700	323679250	18770	18770	18770	18770	0
513	20250115	113600	323679250	18770	18770	18770	18740	440
514	20250115	113500	315427130	18780	18780	18780	18780	0
515	20250115	113400	315427130	18780	18780	18780	18780	0
516	20250115	113300	315427130	18780	18780	18780	18780	0
517	20250115	113200	315427130	18780	18780	18780	18780	0
518	20250115	113100	315427130	18780	18770	18780	18770	166
519	20250115	113000	312311080	18770	18770	18770	18770	0
520	20250115	112900	312311080	18770	18770	18770	18770	0
521	20250115	112800	312311080	18770	18770	18770	18770	0
522	20250115	112700	312311080	18770	18770	18770	18770	0
523	20250115	112600	312311080	18770	18770	18770	18770	0
524	20250115	112500	312311080	18770	18770	18770	18770	10
525	20250115	112400	312123380	18770	18770	18770	18770	0
526	20250115	112300	312123380	18770	18760	18770	18760	114
527	20250115	112200	309984600	18760	18760	18760	18760	0
528	20250115	112100	309984600	18760	18760	18760	18760	19
529	20250115	112000	309628160	18760	18760	18760	18760	0
530	20250115	111900	309628160	18760	18760	18760	18760	0
531	20250115	111800	309628160	18760	18760	18760	18760	0
532	20250115	111700	309628160	18760	18750	18770	18750	6
533	20250115	111600	309515570	18760	18760	18760	18750	102
534	20250115	111500	307602320	18770	18770	18770	18770	0
535	20250115	111400	307602320	18770	18770	18770	18770	0
536	20250115	111300	307602320	18770	18770	18770	18770	0
537	20250115	111200	307602320	18770	18770	18770	18770	0
538	20250115	111100	307602320	18770	18770	18770	18770	0
539	20250115	111000	307602320	18770	18770	18770	18770	0
540	20250115	110900	307602320	18770	18770	18770	18770	1
541	20250115	110800	307583550	18760	18760	18760	18760	23
542	20250115	110700	307152070	18760	18760	18760	18760	33
543	20250115	110600	306532990	18770	18770	18770	18770	13
544	20250115	110500	306288980	18770	18770	18770	18770	0
545	20250115	110400	306288980	18770	18770	18770	18770	0
546	20250115	110300	306288980	18770	18770	18770	18770	35
547	20250115	110200	305632030	18790	18770	18790	18770	128
548	20250115	110100	303229370	18770	18770	18770	18770	0
549	20250115	110000	303229370	18770	18770	18770	18770	0
550	20250115	105900	303229370	18770	18770	18770	18770	0
551	20250115	105800	303229370	18770	18770	18770	18770	0
552	20250115	105700	303229370	18770	18770	18770	18770	0
553	20250115	105600	303229370	18770	18770	18770	18770	0
554	20250115	105500	303229370	18770	18770	18770	18770	2
555	20250115	105400	303191830	18790	18780	18790	18780	6
556	20250115	105300	303079140	18790	18790	18790	18790	4
557	20250115	105200	303003980	18790	18790	18790	18790	5
558	20250115	105100	302910030	18800	18820	18820	18800	53
559	20250115	105000	301913100	18840	18840	18840	18840	44
560	20250115	104900	301084140	18850	18840	18850	18840	2
561	20250115	104800	301046450	18870	18870	18870	18870	0
562	20250115	104700	301046450	18870	18870	18870	18870	0
563	20250115	104600	301046450	18870	18850	18870	18850	125
564	20250115	104500	298689090	18850	18840	18850	18840	38
565	20250115	104400	297972800	18830	18830	18830	18830	17
566	20250115	104300	297652690	18830	18830	18830	18830	0
567	20250115	104200	297652690	18830	18830	18830	18830	0
568	20250115	104100	297652690	18830	18830	18830	18830	0
569	20250115	104000	297652690	18830	18830	18830	18830	3
570	20250115	103900	297596200	18850	18800	18850	18800	13
571	20250115	103800	297351420	18800	18800	18800	18800	0
572	20250115	103700	297351420	18800	18760	18800	18760	388
573	20250115	103600	290070730	18770	18770	18770	18770	56
574	20250115	103500	289019610	18770	18750	18770	18750	189
575	20250115	103400	285474930	18750	18780	18780	18750	743
576	20250115	103300	271536660	18780	18780	18780	18780	0
577	20250115	103200	271536660	18780	18780	18780	18780	1
578	20250115	103100	271517880	18800	18820	18820	18800	32
579	20250115	103000	270916150	18820	18820	18820	18820	3
580	20250115	102900	270859690	18810	18810	18810	18810	2
581	20250115	102800	270822070	18810	18810	18810	18810	6
582	20250115	102700	270709210	18820	18800	18880	18800	185
583	20250115	102600	267224950	18800	18800	18800	18800	143
584	20250115	102500	264536550	18800	18800	18800	18800	34
585	20250115	102400	263897350	18800	18800	18800	18800	0
586	20250115	102300	263897350	18800	18780	18800	18780	175
587	20250115	102200	260610270	18780	18780	18780	18780	0
588	20250115	102100	260610270	18780	18780	18780	18780	39
589	20250115	102000	259877850	18770	18770	18770	18770	1
590	20250115	101900	259859080	18780	18780	18780	18780	0
591	20250115	101800	259859080	18780	18780	18780	18780	34
592	20250115	101700	259220560	18770	18760	18770	18760	2
593	20250115	101600	259183030	18760	18760	18760	18760	1
594	20250115	101500	259164270	18750	18750	18750	18750	1
595	20250115	101400	259145520	18770	18750	18770	18750	267
596	20250115	101300	254138450	18750	18780	18780	18750	602
597	20250115	101200	242844310	18790	18790	18790	18790	0
598	20250115	101100	242844310	18790	18790	18790	18790	0
599	20250115	101000	242844310	18790	18790	18790	18790	0
600	20250115	100900	242844310	18790	18790	18790	18790	48
601	20250115	100800	241942390	18800	18800	18800	18800	10
602	20250115	100700	241754390	18800	18800	18800	18800	1
603	20250115	100600	241735590	18800	18800	18800	18800	0
604	20250115	100500	241735590	18800	18790	18800	18790	61
605	20250115	100400	240589290	18800	18800	18800	18800	1
606	20250115	100300	240570490	18800	18800	18800	18790	19
607	20250115	100200	240213430	18800	18770	18800	18770	57
608	20250115	100100	239143150	18790	18800	18800	18760	676
609	20250115	100000	226444410	18800	18800	18800	18800	31
610	20250115	095900	225861610	18810	18810	18810	18810	0
611	20250115	095800	225861610	18810	18810	18810	18810	0
612	20250115	095700	225861610	18810	18810	18810	18810	2
613	20250115	095600	225823990	18810	18830	18830	18810	130
614	20250115	095500	223378130	18830	18830	18830	18830	0
615	20250115	095400	223378130	18830	18800	18830	18800	420
616	20250115	095300	215477580	18810	18810	18810	18810	98
617	20250115	095200	213634200	18820	18820	18820	18820	18
618	20250115	095100	213295440	18820	18820	18820	18820	0
619	20250115	095000	213295440	18820	18820	18820	18820	99
620	20250115	094900	211432260	18820	18820	18820	18820	20
621	20250115	094800	211055860	18840	18840	18840	18840	0
622	20250115	094700	211055860	18840	18840	18840	18840	0
623	20250115	094600	211055860	18840	18840	18840	18820	450
624	20250115	094500	202583870	18840	18840	18840	18840	9
625	20250115	094400	202414310	18830	18840	18840	18830	27
626	20250115	094300	201905830	18840	18830	18840	18830	17
627	20250115	094200	201585570	18830	18830	18830	18830	0
628	20250115	094100	201585570	18830	18830	18840	18830	72
629	20250115	094000	200229720	18840	18820	18840	18820	95
630	20250115	093900	198441260	18820	18820	18820	18820	0
631	20250115	093800	198441260	18820	18890	18890	18820	424
632	20250115	093700	190444600	18900	18900	18900	18900	194
633	20250115	093600	186778000	18900	18880	18900	18880	457
634	20250115	093500	178140750	18890	18870	18890	18870	256
635	20250115	093400	173306720	18860	18860	18860	18860	0
636	20250115	093300	173306720	18860	18860	18860	18860	8
637	20250115	093200	173155840	18860	18870	18870	18860	67
638	20250115	093100	171891570	18870	18870	18870	18870	108
639	20250115	093000	169853610	18880	18870	18890	18870	41
640	20250115	092900	169079530	18890	18830	18890	18830	253
641	20250115	092800	164308100	18820	18860	18860	18810	2451
642	20250115	092700	118176670	18860	18820	18860	18810	1018
643	20250115	092600	99011750	18830	18830	18830	18830	560
644	20250115	092500	88466950	18840	18840	18840	18840	104
645	20250115	092400	86507590	18840	18830	18860	18830	294
646	20250115	092300	80969550	18860	18860	18860	18860	0
647	20250115	092200	80969550	18860	18860	18860	18860	1
648	20250115	092100	80950690	18860	18860	18860	18840	436
649	20250115	092000	72732720	18850	18880	18880	18850	284
650	20250115	091900	67376880	18890	18890	18890	18890	0
651	20250115	091800	67376880	18890	18870	18890	18860	140
652	20250115	091700	64734960	18890	18890	18900	18890	251
653	20250115	091600	59992180	18880	18850	18900	18850	566
654	20250115	091500	49306910	18850	18860	18860	18850	35
655	20250115	091400	48647060	18870	18880	18880	18860	67
656	20250115	091300	47382650	18890	18870	18890	18870	5
657	20250115	091200	47288260	18860	18870	18890	18840	889
658	20250115	091100	30524150	18870	18870	18870	18870	1
659	20250115	091000	30505280	18870	18880	18880	18870	211
660	20250115	090900	26523690	18870	18870	18870	18870	4
661	20250115	090800	26448210	18890	18860	18890	18860	308
662	20250115	090700	20636230	18850	18880	18920	18850	187
663	20250115	090600	17102030	18880	18900	18900	18880	152
664	20250115	090500	14229250	18910	18860	18910	18860	488
665	20250115	090400	5011120	18820	18820	18820	18820	146
666	20250115	090300	2263400	18880	18880	18880	18880	0
667	20250115	090200	2263400	18880	18820	18880	18820	107
668	20250115	090100	244770	18820	18820	18820	18820	2
669	20250115	090000	207130	18830	18830	18830	18830	11