KissMeData/011760/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	185700	837973900	18970	18970	18970	18970	324
3	20250109	185600	837973900	18970	18970	18970	18970	0
4	20250109	185500	837973900	18970	18970	18970	18970	0
5	20250109	185400	837973900	18970	18970	18970	18970	0
6	20250109	185300	837973900	18970	18970	18970	18970	0
7	20250109	185200	837973900	18970	18970	18970	18970	0
8	20250109	185100	837973900	18970	18970	18970	18970	0
9	20250109	185000	837973900	18970	18970	18970	18970	0
10	20250109	184900	837973900	18970	18970	18970	18970	0
11	20250109	184800	837973900	18970	18970	18970	18970	0
12	20250109	184700	837973900	18970	18970	18970	18970	0
13	20250109	184600	837973900	18970	18970	18970	18970	0
14	20250109	184500	837973900	18970	18970	18970	18970	0
15	20250109	184400	837973900	18970	18970	18970	18970	0
16	20250109	184300	837973900	18970	18970	18970	18970	0
17	20250109	184200	837973900	18970	18970	18970	18970	0
18	20250109	184100	837973900	18970	18970	18970	18970	0
19	20250109	184000	837973900	18970	18970	18970	18970	0
20	20250109	183900	837973900	18970	18970	18970	18970	0
21	20250109	183800	837973900	18970	18970	18970	18970	0
22	20250109	183700	837973900	18970	18970	18970	18970	0
23	20250109	183600	837973900	18970	18970	18970	18970	0
24	20250109	183500	837973900	18970	18970	18970	18970	0
25	20250109	183400	837973900	18970	18970	18970	18970	0
26	20250109	183300	837973900	18970	18970	18970	18970	0
27	20250109	183200	837973900	18970	18970	18970	18970	0
28	20250109	183100	837973900	18970	18970	18970	18970	0
29	20250109	183000	837973900	18970	18970	18970	18970	0
30	20250109	182900	837973900	18970	18970	18970	18970	0
31	20250109	182800	837973900	18970	18970	18970	18970	0
32	20250109	182700	837973900	18970	18970	18970	18970	324
33	20250109	182600	837973900	18970	18970	18970	18970	0
34	20250109	182500	837973900	18970	18970	18970	18970	0
35	20250109	182400	837973900	18970	18970	18970	18970	0
36	20250109	182300	837973900	18970	18970	18970	18970	0
37	20250109	182200	837973900	18970	18970	18970	18970	0
38	20250109	182100	837973900	18970	18970	18970	18970	0
39	20250109	182000	837973900	18970	18970	18970	18970	0
40	20250109	181900	837973900	18970	18970	18970	18970	0
41	20250109	181800	837973900	18970	18970	18970	18970	0
42	20250109	181700	837973900	18970	18970	18970	18970	0
43	20250109	181600	837973900	18970	18970	18970	18970	0
44	20250109	181500	837973900	18970	18970	18970	18970	0
45	20250109	181400	837973900	18970	18970	18970	18970	0
46	20250109	181300	837973900	18970	18970	18970	18970	0
47	20250109	181200	837973900	18970	18970	18970	18970	0
48	20250109	181100	837973900	18970	18970	18970	18970	0
49	20250109	181000	837973900	18970	18970	18970	18970	0
50	20250109	180900	837973900	18970	18970	18970	18970	0
51	20250109	180800	837973900	18970	18970	18970	18970	0
52	20250109	180700	837973900	18970	18970	18970	18970	0
53	20250109	180600	837973900	18970	18970	18970	18970	0
54	20250109	180500	837973900	18970	18970	18970	18970	0
55	20250109	180400	837973900	18970	18970	18970	18970	0
56	20250109	180300	837973900	18970	18970	18970	18970	0
57	20250109	180200	837973900	18970	18970	18970	18970	0
58	20250109	180100	837973900	18970	18970	18970	18970	0
59	20250109	180000	837973900	18970	18970	18970	18970	0
60	20250109	175900	837973900	18970	18970	18970	18970	0
61	20250109	175800	837973900	18970	18970	18970	18970	0
62	20250109	175700	837973900	18970	18970	18970	18970	324
63	20250109	175600	837973900	18970	18970	18970	18970	0
64	20250109	175500	837973900	18970	18970	18970	18970	0
65	20250109	175400	837973900	18970	18970	18970	18970	0
66	20250109	175300	837973900	18970	18970	18970	18970	0
67	20250109	175200	837973900	18970	18970	18970	18970	0
68	20250109	175100	837973900	18970	18970	18970	18970	0
69	20250109	175000	837973900	18970	18970	18970	18970	0
70	20250109	174900	837973900	18970	18970	18970	18970	0
71	20250109	174800	837973900	18970	18970	18970	18970	0
72	20250109	174700	837973900	18970	18970	18970	18970	0
73	20250109	174600	837973900	18970	18970	18970	18970	0
74	20250109	174500	837973900	18970	18970	18970	18970	0
75	20250109	174400	837973900	18970	18970	18970	18970	0
76	20250109	174300	837973900	18970	18970	18970	18970	0
77	20250109	174200	837973900	18970	18970	18970	18970	0
78	20250109	174100	837973900	18970	18970	18970	18970	0
79	20250109	174000	837973900	18970	18970	18970	18970	0
80	20250109	173900	837973900	18970	18970	18970	18970	0
81	20250109	173800	837973900	18970	18970	18970	18970	0
82	20250109	173700	837973900	18970	18970	18970	18970	0
83	20250109	173600	837973900	18970	18970	18970	18970	0
84	20250109	173500	837973900	18970	18970	18970	18970	0
85	20250109	173400	837973900	18970	18970	18970	18970	0
86	20250109	173300	837973900	18970	18970	18970	18970	0
87	20250109	173200	837973900	18970	18970	18970	18970	0
88	20250109	173100	837973900	18970	18970	18970	18970	0
89	20250109	173000	837973900	18970	18970	18970	18970	0
90	20250109	172900	837973900	18970	18970	18970	18970	0
91	20250109	172800	837973900	18970	18970	18970	18970	0
92	20250109	172700	837973900	18970	18970	18970	18970	324
93	20250109	172600	837973900	18970	18970	18970	18970	0
94	20250109	172500	837973900	18970	18970	18970	18970	0
95	20250109	172400	837973900	18970	18970	18970	18970	0
96	20250109	172300	837973900	18970	18970	18970	18970	0
97	20250109	172200	837973900	18970	18970	18970	18970	0
98	20250109	172100	837973900	18970	18970	18970	18970	0
99	20250109	172000	837973900	18970	18970	18970	18970	0
100	20250109	171900	837973900	18970	18970	18970	18970	0
101	20250109	171800	837973900	18970	18970	18970	18970	0
102	20250109	171700	837973900	18970	18970	18970	18970	0
103	20250109	171600	837973900	18970	18970	18970	18970	0
104	20250109	171500	837973900	18970	18970	18970	18970	0
105	20250109	171400	837973900	18970	18970	18970	18970	0
106	20250109	171300	837973900	18970	18970	18970	18970	0
107	20250109	171200	837973900	18970	18970	18970	18970	0
108	20250109	171100	837973900	18970	18970	18970	18970	0
109	20250109	171000	837973900	18970	18970	18970	18970	0
110	20250109	170900	837973900	18970	18970	18970	18970	0
111	20250109	170800	837973900	18970	18970	18970	18970	0
112	20250109	170700	837973900	18970	18970	18970	18970	0
113	20250109	170600	837973900	18970	18970	18970	18970	0
114	20250109	170500	837973900	18970	18970	18970	18970	0
115	20250109	170400	837973900	18970	18970	18970	18970	0
116	20250109	170300	837973900	18970	18970	18970	18970	0
117	20250109	170200	837973900	18970	18970	18970	18970	0
118	20250109	170100	837973900	18970	18970	18970	18970	0
119	20250109	170000	837973900	18970	18970	18970	18970	0
120	20250109	165900	837973900	18970	18970	18970	18970	0
121	20250109	165800	837973900	18970	18970	18970	18970	0
122	20250109	165700	837973900	18970	18970	18970	18970	324
123	20250109	165600	837973900	18970	18970	18970	18970	0
124	20250109	165500	837973900	18970	18970	18970	18970	0
125	20250109	165400	837973900	18970	18970	18970	18970	0
126	20250109	165300	837973900	18970	18970	18970	18970	0
127	20250109	165200	837973900	18970	18970	18970	18970	0
128	20250109	165100	837973900	18970	18970	18970	18970	0
129	20250109	165000	837973900	18970	18970	18970	18970	0
130	20250109	164900	837973900	18970	18970	18970	18970	0
131	20250109	164800	837973900	18970	18970	18970	18970	0
132	20250109	164700	837973900	18970	18970	18970	18970	0
133	20250109	164600	837973900	18970	18970	18970	18970	0
134	20250109	164500	837973900	18970	18970	18970	18970	0
135	20250109	164400	837973900	18970	18970	18970	18970	0
136	20250109	164300	837973900	18970	18970	18970	18970	0
137	20250109	164200	837973900	18970	18970	18970	18970	0
138	20250109	164100	837973900	18970	18970	18970	18970	0
139	20250109	164000	837973900	18970	18970	18970	18970	0
140	20250109	163900	837973900	18970	18970	18970	18970	0
141	20250109	163800	837973900	18970	18970	18970	18970	0
142	20250109	163700	837973900	18970	18970	18970	18970	0
143	20250109	163600	837973900	18970	18970	18970	18970	0
144	20250109	163500	837973900	18970	18970	18970	18970	0
145	20250109	163400	837973900	18970	18970	18970	18970	0
146	20250109	163300	837973900	18970	18970	18970	18970	0
147	20250109	163200	837973900	18970	18970	18970	18970	0
148	20250109	163100	837973900	18970	18970	18970	18970	0
149	20250109	163000	837973900	18970	18970	18970	18970	0
150	20250109	162900	837973900	18970	18970	18970	18970	0
151	20250109	162800	837973900	18970	18970	18970	18970	0
152	20250109	162700	837973900	18970	18970	18970	18970	324
153	20250109	162600	837973900	18970	18970	18970	18970	0
154	20250109	162500	837973900	18970	18970	18970	18970	0
155	20250109	162400	837973900	18970	18970	18970	18970	0
156	20250109	162300	837973900	18970	18970	18970	18970	0
157	20250109	162200	837973900	18970	18970	18970	18970	0
158	20250109	162100	837973900	18970	18970	18970	18970	0
159	20250109	162000	837973900	18970	18970	18970	18970	0
160	20250109	161900	837973900	18970	18970	18970	18970	0
161	20250109	161800	837973900	18970	18970	18970	18970	0
162	20250109	161700	837973900	18970	18970	18970	18970	0
163	20250109	161600	837973900	18970	18970	18970	18970	0
164	20250109	161500	837973900	18970	18970	18970	18970	0
165	20250109	161400	837973900	18970	18970	18970	18970	0
166	20250109	161300	837973900	18970	18970	18970	18970	0
167	20250109	161200	837973900	18970	18970	18970	18970	0
168	20250109	161100	837973900	18970	18970	18970	18970	0
169	20250109	161000	837973900	18970	18970	18970	18970	0
170	20250109	160900	837973900	18970	18970	18970	18970	0
171	20250109	160800	837973900	18970	18970	18970	18970	0
172	20250109	160700	837973900	18970	18970	18970	18970	0
173	20250109	160600	837973900	18970	18970	18970	18970	0
174	20250109	160500	837973900	18970	18970	18970	18970	0
175	20250109	160400	837973900	18970	18970	18970	18970	0
176	20250109	160300	837973900	18970	18970	18970	18970	0
177	20250109	160200	837973900	18970	18970	18970	18970	0
178	20250109	160100	837973900	18970	18970	18970	18970	0
179	20250109	160000	837973900	18970	18970	18970	18970	0
180	20250109	155900	837973900	18970	18970	18970	18970	0
181	20250109	155800	837973900	18970	18970	18970	18970	0
182	20250109	155700	837973900	18970	18970	18970	18970	324
183	20250109	155600	837973900	18970	18970	18970	18970	0
184	20250109	155500	837973900	18970	18970	18970	18970	0
185	20250109	155400	837973900	18970	18970	18970	18970	0
186	20250109	155300	837973900	18970	18970	18970	18970	0
187	20250109	155200	837973900	18970	18970	18970	18970	0
188	20250109	155100	837973900	18970	18970	18970	18970	0
189	20250109	155000	837973900	18970	18970	18970	18970	0
190	20250109	154900	837973900	18970	18970	18970	18970	0
191	20250109	154800	837973900	18970	18970	18970	18970	0
192	20250109	154700	837973900	18970	18970	18970	18970	0
193	20250109	154600	837973900	18970	18970	18970	18970	0
194	20250109	154500	837973900	18970	18970	18970	18970	0
195	20250109	154400	837973900	18970	18970	18970	18970	0
196	20250109	154300	837973900	18970	18970	18970	18970	0
197	20250109	154200	837973900	18970	18970	18970	18970	0
198	20250109	154100	837973900	18970	18970	18970	18970	0
199	20250109	154000	837973900	18970	18970	18970	18970	0
200	20250109	153900	837973900	18970	18970	18970	18970	0
201	20250109	153800	837973900	18970	18970	18970	18970	0
202	20250109	153700	837973900	18970	18970	18970	18970	0
203	20250109	153600	837973900	18970	18970	18970	18970	0
204	20250109	153500	837973900	18970	18970	18970	18970	0
205	20250109	153400	837973900	18970	18970	18970	18970	0
206	20250109	153300	837973900	18970	18970	18970	18970	0
207	20250109	153200	837973900	18970	18970	18970	18970	0
208	20250109	153100	837973900	18970	18970	18970	18970	0
209	20250109	153000	837973900	18970	18970	18970	18970	324
210	20250109	152900	831827620	18980	18980	18980	18980	0
211	20250109	152800	831827620	18980	18980	18980	18980	0
212	20250109	152700	831827620	18980	18980	18980	18980	0
213	20250109	152600	831827620	18980	18980	18980	18980	0
214	20250109	152500	831827620	18980	18980	18980	18980	0
215	20250109	152400	831827620	18980	18980	18980	18980	0
216	20250109	152300	831827620	18980	18980	18980	18980	0
217	20250109	152200	831827620	18980	18980	18980	18980	0
218	20250109	152100	831827620	18980	18980	18980	18980	0
219	20250109	152000	831827620	18980	18980	18980	18980	0
220	20250109	151900	831827620	18980	18970	18980	18940	43
221	20250109	151800	831011930	18970	18800	18980	18800	605
222	20250109	151700	819628710	18800	18790	18800	18790	612
223	20250109	151600	808127900	18790	18790	18790	18790	209
224	20250109	151500	804200790	18790	18790	18790	18790	122
225	20250109	151400	801908410	18790	18790	18790	18790	21
226	20250109	151300	801513820	18790	18790	18790	18790	33
227	20250109	151200	800893750	18790	18780	18790	18780	26
228	20250109	151100	800405230	18780	18780	18780	18780	0
229	20250109	151000	800405230	18780	18780	18780	18780	46
230	20250109	150900	799541350	18770	18790	18790	18770	42
231	20250109	150800	798752990	18780	18790	18790	18780	79
232	20250109	150700	797269280	18790	18790	18790	18790	33
233	20250109	150600	796649210	18790	18790	18790	18790	22
234	20250109	150500	796235830	18790	18790	18790	18790	52
235	20250109	150400	795258750	18790	18790	18790	18790	0
236	20250109	150300	795258750	18790	18790	18790	18790	30
237	20250109	150200	794695050	18800	18800	18800	18800	0
238	20250109	150100	794695050	18800	18800	18800	18800	0
239	20250109	150000	794695050	18800	18800	18800	18800	0
240	20250109	145900	794695050	18800	18810	18810	18800	3278
241	20250109	145800	733045150	18820	18820	18820	18820	3
242	20250109	145700	732988690	18820	18820	18820	18820	0
243	20250109	145600	732988690	18820	18820	18820	18820	1
244	20250109	145500	732969870	18810	18810	18810	18810	650
245	20250109	145400	720743370	18810	18810	18810	18810	390
246	20250109	145300	713407470	18810	18810	18810	18810	0
247	20250109	145200	713407470	18810	18810	18810	18810	0
248	20250109	145100	713407470	18810	18810	18810	18810	1
249	20250109	145000	713388660	18810	18810	18810	18810	0
250	20250109	144900	713388660	18810	18810	18810	18810	0
251	20250109	144800	713388660	18810	18810	18810	18810	251
252	20250109	144700	708667350	18810	18810	18810	18810	2
253	20250109	144600	708629730	18810	18810	18810	18810	11
254	20250109	144500	708422820	18800	18800	18800	18800	0
255	20250109	144400	708422820	18800	18800	18800	18800	0
256	20250109	144300	708422820	18800	18800	18800	18800	0
257	20250109	144200	708422820	18800	18800	18800	18800	0
258	20250109	144100	708422820	18800	18800	18800	18800	0
259	20250109	144000	708422820	18800	18800	18800	18800	5
260	20250109	143900	708328820	18800	18800	18800	18800	123
261	20250109	143800	706016420	18810	18810	18810	18810	0
262	20250109	143700	706016420	18810	18810	18810	18810	0
263	20250109	143600	706016420	18810	18810	18810	18810	1
264	20250109	143500	705997610	18810	18810	18810	18810	0
265	20250109	143400	705997610	18810	18810	18810	18810	9
266	20250109	143300	705828320	18810	18810	18810	18810	1
267	20250109	143200	705809510	18810	18810	18810	18810	82
268	20250109	143100	704267090	18820	18810	18820	18810	44
269	20250109	143000	703439350	18820	18820	18820	18820	0
270	20250109	142900	703439350	18820	18820	18820	18820	0
271	20250109	142800	703439350	18820	18820	18820	18820	38
272	20250109	142700	702724190	18800	18800	18800	18800	3
273	20250109	142600	702667790	18820	18820	18820	18820	0
274	20250109	142500	702667790	18820	18820	18820	18820	151
275	20250109	142400	699825970	18820	18820	18820	18820	31
276	20250109	142300	699242550	18820	18820	18820	18820	0
277	20250109	142200	699242550	18820	18820	18820	18820	0
278	20250109	142100	699242550	18820	18820	18820	18820	54
279	20250109	142000	698226270	18820	18820	18820	18820	0
280	20250109	141900	698226270	18820	18820	18820	18820	97
281	20250109	141800	696400730	18820	18820	18820	18820	0
282	20250109	141700	696400730	18820	18820	18820	18820	0
283	20250109	141600	696400730	18820	18820	18820	18820	0
284	20250109	141500	696400730	18820	18820	18820	18820	0
285	20250109	141400	696400730	18820	18820	18820	18820	0
286	20250109	141300	696400730	18820	18820	18820	18820	83
287	20250109	141200	694838670	18820	18820	18820	18820	0
288	20250109	141100	694838670	18820	18820	18820	18820	56
289	20250109	141000	693784750	18820	18810	18820	18810	73
290	20250109	140900	692411200	18820	18820	18820	18820	77
291	20250109	140800	690962060	18820	18820	18820	18820	113
292	20250109	140700	688835400	18820	18820	18820	18820	64
293	20250109	140600	687630920	18820	18820	18820	18820	76
294	20250109	140500	686200600	18820	18820	18820	18820	163
295	20250109	140400	683132940	18820	18820	18820	18820	33
296	20250109	140300	682511880	18820	18820	18820	18820	48
297	20250109	140200	681608520	18820	18820	18820	18820	0
298	20250109	140100	681608520	18820	18820	18820	18820	55
299	20250109	140000	680573420	18820	18820	18820	18820	0
300	20250109	135900	680573420	18820	18820	18820	18820	0
301	20250109	135800	680573420	18820	18800	18820	18800	762
302	20250109	135700	666246180	18820	18760	18820	18760	10038
303	20250109	135600	477836560	18760	18760	18760	18760	41
304	20250109	135500	477067400	18760	18730	18760	18730	54
305	20250109	135400	476054870	18760	18760	18760	18760	0
306	20250109	135300	476054870	18760	18760	18760	18760	90
307	20250109	135200	474366470	18760	18750	18760	18750	1243
308	20250109	135100	451059800	18750	18750	18750	18750	46
309	20250109	135000	450197300	18750	18750	18750	18750	1
310	20250109	134900	450178550	18750	18750	18750	18750	2
311	20250109	134800	450141050	18750	18750	18750	18750	0
312	20250109	134700	450141050	18750	18750	18750	18750	35
313	20250109	134600	449484800	18750	18750	18750	18750	6
314	20250109	134500	449372300	18710	18710	18710	18710	0
315	20250109	134400	449372300	18710	18710	18710	18710	0
316	20250109	134300	449372300	18710	18710	18710	18710	0
317	20250109	134200	449372300	18710	18710	18710	18710	0
318	20250109	134100	449372300	18710	18730	18730	18710	2000
319	20250109	134000	411937410	18730	18730	18730	18730	0
320	20250109	133900	411937410	18730	18730	18730	18730	0
321	20250109	133800	411937410	18730	18730	18730	18730	185
322	20250109	133700	408472360	18730	18750	18750	18730	2020
323	20250109	133600	370619410	18750	18750	18750	18750	312
324	20250109	133500	364769410	18760	18750	18760	18750	14
325	20250109	133400	364506780	18760	18760	18760	18760	1
326	20250109	133300	364488020	18740	18760	18760	18740	16
327	20250109	133200	364187880	18750	18750	18750	18750	276
328	20250109	133100	359012880	18750	18750	18750	18750	1
329	20250109	133000	358994130	18760	18760	18760	18760	33
330	20250109	132900	358375050	18750	18750	18750	18750	1
331	20250109	132800	358356300	18750	18750	18750	18750	1
332	20250109	132700	358337550	18760	18760	18760	18760	0
333	20250109	132600	358337550	18760	18760	18760	18760	56
334	20250109	132500	357286990	18760	18760	18760	18760	0
335	20250109	132400	357286990	18760	18760	18760	18760	0
336	20250109	132300	357286990	18760	18760	18760	18760	51
337	20250109	132200	356330230	18760	18760	18760	18760	0
338	20250109	132100	356330230	18760	18760	18760	18760	21
339	20250109	132000	355936270	18760	18760	18760	18760	52
340	20250109	131900	354960750	18760	18760	18760	18760	0
341	20250109	131800	354960750	18760	18760	18760	18760	10
342	20250109	131700	354773150	18750	18750	18750	18750	40
343	20250109	131600	354023150	18750	18750	18750	18750	0
344	20250109	131500	354023150	18750	18750	18750	18750	0
345	20250109	131400	354023150	18750	18750	18750	18750	4
346	20250109	131300	353948150	18760	18760	18760	18760	1
347	20250109	131200	353929390	18760	18760	18760	18760	4
348	20250109	131100	353854350	18760	18760	18760	18760	0
349	20250109	131000	353854350	18760	18750	18760	18750	510
350	20250109	130900	344291410	18750	18750	18750	18750	1
351	20250109	130800	344272660	18750	18750	18750	18750	0
352	20250109	130700	344272660	18750	18750	18750	18750	0
353	20250109	130600	344272660	18750	18750	18750	18750	0
354	20250109	130500	344272660	18750	18750	18750	18750	51
355	20250109	130400	343316410	18740	18740	18740	18740	0
356	20250109	130300	343316410	18740	18740	18740	18740	50
357	20250109	130200	342379410	18750	18750	18750	18750	235
358	20250109	130100	337973160	18750	18750	18750	18750	0
359	20250109	130000	337973160	18750	18750	18750	18750	15
360	20250109	125900	337691910	18750	18750	18750	18750	80
361	20250109	125800	336191910	18760	18760	18760	18760	0
362	20250109	125700	336191910	18760	18760	18760	18760	0
363	20250109	125600	336191910	18760	18760	18760	18760	0
364	20250109	125500	336191910	18760	18760	18760	18760	0
365	20250109	125400	336191910	18760	18760	18760	18760	52
366	20250109	125300	335216390	18750	18750	18750	18750	0
367	20250109	125200	335216390	18750	18750	18750	18750	0
368	20250109	125100	335216390	18750	18750	18750	18750	0
369	20250109	125000	335216390	18750	18750	18750	18750	0
370	20250109	124900	335216390	18750	18750	18750	18750	0
371	20250109	124800	335216390	18750	18750	18750	18750	2
372	20250109	124700	335178890	18760	18760	18760	18760	0
373	20250109	124600	335178890	18760	18760	18760	18760	1
374	20250109	124500	335160130	18760	18760	18760	18760	0
375	20250109	124400	335160130	18760	18760	18760	18760	0
376	20250109	124300	335160130	18760	18760	18760	18760	0
377	20250109	124200	335160130	18760	18760	18760	18760	26
378	20250109	124100	334672370	18750	18760	18760	18750	22
379	20250109	124000	334259660	18760	18760	18760	18760	0
380	20250109	123900	334259660	18760	18760	18760	18760	0
381	20250109	123800	334259660	18760	18760	18760	18760	0
382	20250109	123700	334259660	18760	18760	18760	18760	0
383	20250109	123600	334259660	18760	18760	18760	18760	10
384	20250109	123500	334072060	18760	18760	18760	18760	0
385	20250109	123400	334072060	18760	18760	18760	18760	0
386	20250109	123300	334072060	18760	18760	18760	18760	0
387	20250109	123200	334072060	18760	18760	18760	18760	0
388	20250109	123100	334072060	18760	18760	18760	18760	0
389	20250109	123000	334072060	18760	18760	18760	18760	1
390	20250109	122900	334053300	18760	18760	18760	18760	40
391	20250109	122800	333302900	18760	18760	18760	18760	1
392	20250109	122700	333284140	18760	18760	18760	18760	13
393	20250109	122600	333040260	18750	18750	18750	18750	20
394	20250109	122500	332665260	18750	18750	18750	18750	0
395	20250109	122400	332665260	18750	18750	18750	18750	0
396	20250109	122300	332665260	18750	18750	18750	18750	0
397	20250109	122200	332665260	18750	18750	18750	18740	239
398	20250109	122100	328184100	18750	18750	18750	18750	81
399	20250109	122000	326665350	18750	18750	18750	18750	0
400	20250109	121900	326665350	18750	18750	18750	18750	0
401	20250109	121800	326665350	18750	18750	18750	18750	0
402	20250109	121700	326665350	18750	18750	18750	18750	0
403	20250109	121600	326665350	18750	18750	18750	18750	0
404	20250109	121500	326665350	18750	18750	18750	18750	0
405	20250109	121400	326665350	18750	18750	18750	18750	0
406	20250109	121300	326665350	18750	18750	18750	18750	0
407	20250109	121200	326665350	18750	18750	18750	18750	0
408	20250109	121100	326665350	18750	18760	18760	18750	1380
409	20250109	121000	300788640	18770	18770	18770	18770	0
410	20250109	120900	300788640	18770	18770	18770	18770	1
411	20250109	120800	300769870	18750	18760	18760	18750	173
412	20250109	120700	297525190	18760	18760	18760	18760	3
413	20250109	120600	297468910	18760	18760	18760	18760	0
414	20250109	120500	297468910	18760	18760	18760	18760	211
415	20250109	120400	293510550	18770	18770	18770	18770	1
416	20250109	120300	293491780	18770	18770	18770	18770	0
417	20250109	120200	293491780	18770	18770	18770	18770	0
418	20250109	120100	293491780	18770	18770	18770	18770	0
419	20250109	120000	293491780	18770	18770	18770	18770	0
420	20250109	115900	293491780	18770	18770	18770	18770	1
421	20250109	115800	293473010	18760	18760	18760	18760	0
422	20250109	115700	293473010	18760	18760	18760	18760	0
423	20250109	115600	293473010	18760	18760	18760	18760	0
424	20250109	115500	293473010	18760	18760	18760	18760	1
425	20250109	115400	293454250	18760	18760	18760	18760	0
426	20250109	115300	293454250	18760	18760	18760	18760	11
427	20250109	115200	293247890	18760	18760	18760	18760	0
428	20250109	115100	293247890	18760	18760	18760	18760	0
429	20250109	115000	293247890	18760	18760	18760	18760	0
430	20250109	114900	293247890	18760	18760	18760	18760	0
431	20250109	114800	293247890	18760	18760	18760	18760	4
432	20250109	114700	293172850	18760	18760	18760	18760	0
433	20250109	114600	293172850	18760	18760	18760	18760	0
434	20250109	114500	293172850	18760	18760	18760	18760	0
435	20250109	114400	293172850	18760	18760	18760	18760	0
436	20250109	114300	293172850	18760	18770	18770	18760	201
437	20250109	114200	289402080	18770	18770	18770	18770	0
438	20250109	114100	289402080	18770	18770	18770	18770	0
439	20250109	114000	289402080	18770	18770	18770	18770	1
440	20250109	113900	289383310	18770	18770	18770	18770	0
441	20250109	113800	289383310	18770	18770	18770	18770	0
442	20250109	113700	289383310	18770	18770	18770	18770	1
443	20250109	113600	289364540	18770	18770	18770	18770	0
444	20250109	113500	289364540	18770	18770	18770	18770	0
445	20250109	113400	289364540	18770	18770	18770	18770	0
446	20250109	113300	289364540	18770	18770	18770	18770	5
447	20250109	113200	289270690	18770	18770	18770	18770	60
448	20250109	113100	288144490	18760	18760	18760	18750	215
449	20250109	113000	284112450	18760	18760	18760	18760	0
450	20250109	112900	284112450	18760	18760	18760	18760	0
451	20250109	112800	284112450	18760	18760	18760	18760	246
452	20250109	112700	279497490	18770	18770	18770	18770	0
453	20250109	112600	279497490	18770	18770	18770	18770	0
454	20250109	112500	279497490	18770	18770	18770	18770	4
455	20250109	112400	279422410	18770	18770	18770	18770	0
456	20250109	112300	279422410	18770	18770	18770	18770	101
457	20250109	112200	277526640	18760	18760	18760	18760	10
458	20250109	112100	277339040	18760	18770	18770	18760	47
459	20250109	112000	276456950	18770	18770	18770	18770	23
460	20250109	111900	276025240	18770	18770	18770	18770	29
461	20250109	111800	275480910	18770	18770	18770	18770	100
462	20250109	111700	273603910	18780	18770	18780	18770	2
463	20250109	111600	273566360	18780	18780	18780	18780	1
464	20250109	111500	273547580	18770	18770	18770	18770	0
465	20250109	111400	273547580	18770	18770	18770	18770	1
466	20250109	111300	273528810	18780	18780	18780	18780	18
467	20250109	111200	273190770	18770	18770	18770	18770	12
468	20250109	111100	272965530	18770	18770	18770	18770	65
469	20250109	111000	271745480	18770	18780	18780	18770	82
470	20250109	110900	270206310	18780	18780	18780	18780	2
471	20250109	110800	270168750	18780	18780	18780	18780	135
472	20250109	110700	267633450	18770	18770	18770	18770	0
473	20250109	110600	267633450	18770	18770	18770	18770	15
474	20250109	110500	267351900	18780	18780	18780	18780	0
475	20250109	110400	267351900	18780	18780	18780	18780	700
476	20250109	110300	254205900	18780	18780	18780	18780	1
477	20250109	110200	254187120	18780	18780	18780	18780	1
478	20250109	110100	254168340	18780	18780	18780	18780	0
479	20250109	110000	254168340	18780	18780	18780	18780	1
480	20250109	105900	254149560	18780	18780	18780	18770	46
481	20250109	105800	253285690	18780	18780	18780	18780	14
482	20250109	105700	253022770	18780	18780	18780	18780	1
483	20250109	105600	253003990	18780	18780	18780	18780	3
484	20250109	105500	252947650	18780	18780	18780	18780	1
485	20250109	105400	252928870	18780	18780	18780	18780	0
486	20250109	105300	252928870	18780	18780	18780	18780	0
487	20250109	105200	252928870	18780	18780	18780	18780	0
488	20250109	105100	252928870	18780	18780	18780	18780	25
489	20250109	105000	252459370	18770	18770	18770	18770	0
490	20250109	104900	252459370	18770	18770	18770	18770	0
491	20250109	104800	252459370	18770	18770	18770	18770	4
492	20250109	104700	252384290	18780	18780	18780	18780	0
493	20250109	104600	252384290	18780	18780	18780	18780	27
494	20250109	104500	251877230	18780	18780	18780	18780	1
495	20250109	104400	251858450	18770	18770	18770	18770	0
496	20250109	104300	251858450	18770	18770	18770	18770	0
497	20250109	104200	251858450	18770	18770	18770	18770	0
498	20250109	104100	251858450	18770	18770	18770	18770	5
499	20250109	104000	251764600	18780	18780	18780	18780	50
500	20250109	103900	250825600	18760	18760	18760	18760	0
501	20250109	103800	250825600	18760	18760	18760	18760	0
502	20250109	103700	250825600	18760	18760	18760	18760	0
503	20250109	103600	250825600	18760	18760	18760	18760	0
504	20250109	103500	250825600	18760	18760	18760	18760	0
505	20250109	103400	250825600	18760	18760	18760	18760	10
506	20250109	103300	250638000	18780	18760	18780	18760	16
507	20250109	103200	250337550	18760	18780	18780	18760	172
508	20250109	103100	247107410	18780	18780	18780	18780	2
509	20250109	103000	247069850	18760	18760	18760	18760	0
510	20250109	102900	247069850	18760	18760	18760	18760	0
511	20250109	102800	247069850	18760	18760	18760	18760	0
512	20250109	102700	247069850	18760	18760	18760	18760	0
513	20250109	102600	247069850	18760	18760	18770	18760	30
514	20250109	102500	246506950	18760	18770	18770	18760	130
515	20250109	102400	244068140	18760	18760	18760	18760	50
516	20250109	102300	243130140	18760	18760	18760	18760	0
517	20250109	102200	243130140	18760	18760	18760	18760	63
518	20250109	102100	241948260	18760	18770	18770	18760	1002
519	20250109	102000	223140730	18770	18770	18770	18770	0
520	20250109	101900	223140730	18770	18770	18770	18770	45
521	20250109	101800	222296080	18780	18780	18780	18780	28
522	20250109	101700	221770240	18780	18780	18780	18780	0
523	20250109	101600	221770240	18780	18780	18780	18780	0
524	20250109	101500	221770240	18780	18780	18780	18780	32
525	20250109	101400	221169280	18770	18770	18770	18770	0
526	20250109	101300	221169280	18770	18770	18770	18770	300
527	20250109	101200	215538280	18780	18780	18780	18780	32
528	20250109	101100	214937320	18770	18770	18770	18770	0
529	20250109	101000	214937320	18770	18780	18780	18770	21
530	20250109	100900	214542950	18780	18780	18780	18780	50
531	20250109	100800	213603950	18780	18780	18780	18780	13
532	20250109	100700	213359810	18770	18770	18770	18770	6
533	20250109	100600	213247190	18770	18770	18770	18770	185
534	20250109	100500	209774740	18780	18770	18780	18770	266
535	20250109	100400	204781910	18780	18780	18780	18780	1
536	20250109	100300	204763130	18780	18780	18780	18770	56
537	20250109	100200	203711950	18780	18780	18780	18780	35
538	20250109	100100	203054650	18780	18780	18780	18780	14
539	20250109	100000	202791730	18780	18770	18780	18770	52
540	20250109	095900	201815670	18780	18780	18780	18780	0
541	20250109	095800	201815670	18780	18780	18780	18780	400
542	20250109	095700	194303670	18780	18770	18780	18770	650
543	20250109	095600	182099990	18770	18770	18770	18770	11
544	20250109	095500	181893520	18770	18770	18770	18760	127
545	20250109	095400	179509760	18770	18770	18770	18770	0
546	20250109	095300	179509760	18770	18770	18770	18770	19
547	20250109	095200	179153130	18740	18740	18740	18740	1
548	20250109	095100	179134390	18760	18770	18770	18760	2
549	20250109	095000	179096860	18770	18770	18770	18770	1
550	20250109	094900	179078090	18770	18770	18770	18770	60
551	20250109	094800	177951890	18770	18770	18770	18770	8
552	20250109	094700	177801730	18770	18780	18780	18770	26
553	20250109	094600	177313590	18710	18710	18710	18710	39
554	20250109	094500	176583900	18700	18700	18700	18700	0
555	20250109	094400	176583900	18700	18700	18700	18700	0
556	20250109	094300	176583900	18700	18710	18710	18700	98
557	20250109	094200	174750830	18720	18720	18720	18720	0
558	20250109	094100	174750830	18720	18720	18720	18720	2
559	20250109	094000	174713390	18710	18710	18710	18710	0
560	20250109	093900	174713390	18710	18710	18710	18710	5
561	20250109	093800	174619840	18700	18700	18700	18700	35
562	20250109	093700	173965340	18780	18700	18780	18700	21
563	20250109	093600	173572560	18700	18740	18740	18700	2231
564	20250109	093500	131828910	18830	18830	18830	18830	0
565	20250109	093400	131828910	18830	18830	18830	18830	1
566	20250109	093300	131810080	18830	18830	18830	18830	1
567	20250109	093200	131791250	18830	18830	18830	18830	1
568	20250109	093100	131772420	18730	18730	18730	18730	0
569	20250109	093000	131772420	18730	18730	18730	18730	0
570	20250109	092900	131772420	18730	18750	18750	18730	543
571	20250109	092800	121598030	18760	18760	18760	18760	70
572	20250109	092700	120284830	18770	18770	18770	18770	0
573	20250109	092600	120284830	18770	18770	18790	18770	128
574	20250109	092500	117882030	18780	18780	18780	18780	15
575	20250109	092400	117600330	18870	18870	18870	18870	0
576	20250109	092300	117600330	18870	18870	18870	18870	72
577	20250109	092200	116241690	18780	18780	18780	18780	0
578	20250109	092100	116241690	18780	18730	18780	18730	1415
579	20250109	092000	89674610	18730	18730	18730	18730	0
580	20250109	091900	89674610	18730	18730	18730	18730	2
581	20250109	091800	89637150	18720	18720	18720	18720	20
582	20250109	091700	89262750	18720	18730	18730	18720	55
583	20250109	091600	88233140	18710	18710	18710	18710	1
584	20250109	091500	88214430	18700	18700	18700	18700	0
585	20250109	091400	88214430	18700	18700	18700	18700	3
586	20250109	091300	88158330	18700	18720	18720	18700	853
587	20250109	091200	72199870	18730	18750	18750	18730	310
588	20250109	091100	66391780	18780	18780	18780	18780	35
589	20250109	091000	65734480	18780	18750	18780	18740	93
590	20250109	090900	63989890	18780	18780	18780	18780	144
591	20250109	090800	61285570	18720	18730	18730	18720	143
592	20250109	090700	58607770	18720	18770	18770	18720	86
593	20250109	090600	56997680	18770	18770	18770	18770	50
594	20250109	090500	56059180	18780	18730	18780	18700	771
595	20250109	090400	41629610	18730	18750	18780	18730	352
596	20250109	090300	35031220	18760	18810	18810	18760	1062
597	20250109	090200	15069610	18810	18820	18820	18810	93
598	20250109	090100	13320030	18830	18850	18850	18830	625
599	20250109	090000	1548910	18850	18880	18900	18850	82