KissMeData/095660/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	200600	648914990	18920	18920	18920	18920	415
3	20250117	200500	648914990	18920	18920	18920	18920	0
4	20250117	200400	648914990	18920	18920	18920	18920	0
5	20250117	200300	648914990	18920	18920	18920	18920	0
6	20250117	200200	648914990	18920	18920	18920	18920	0
7	20250117	200100	648914990	18920	18920	18920	18920	0
8	20250117	200000	648914990	18920	18920	18920	18920	0
9	20250117	195900	648914990	18920	18920	18920	18920	0
10	20250117	195800	648914990	18920	18920	18920	18920	0
11	20250117	195700	648914990	18920	18920	18920	18920	0
12	20250117	195600	648914990	18920	18920	18920	18920	0
13	20250117	195500	648914990	18920	18920	18920	18920	0
14	20250117	195400	648914990	18920	18920	18920	18920	0
15	20250117	195300	648914990	18920	18920	18920	18920	0
16	20250117	195200	648914990	18920	18920	18920	18920	0
17	20250117	195100	648914990	18920	18920	18920	18920	0
18	20250117	195000	648914990	18920	18920	18920	18920	0
19	20250117	194900	648914990	18920	18920	18920	18920	0
20	20250117	194800	648914990	18920	18920	18920	18920	0
21	20250117	194700	648914990	18920	18920	18920	18920	0
22	20250117	194600	648914990	18920	18920	18920	18920	0
23	20250117	194500	648914990	18920	18920	18920	18920	0
24	20250117	194400	648914990	18920	18920	18920	18920	0
25	20250117	194300	648914990	18920	18920	18920	18920	0
26	20250117	194200	648914990	18920	18920	18920	18920	0
27	20250117	194100	648914990	18920	18920	18920	18920	0
28	20250117	194000	648914990	18920	18920	18920	18920	0
29	20250117	193900	648914990	18920	18920	18920	18920	0
30	20250117	193800	648914990	18920	18920	18920	18920	0
31	20250117	193700	648914990	18920	18920	18920	18920	0
32	20250117	193600	648914990	18920	18920	18920	18920	415
33	20250117	193500	648914990	18920	18920	18920	18920	0
34	20250117	193400	648914990	18920	18920	18920	18920	0
35	20250117	193300	648914990	18920	18920	18920	18920	0
36	20250117	193200	648914990	18920	18920	18920	18920	0
37	20250117	193100	648914990	18920	18920	18920	18920	0
38	20250117	193000	648914990	18920	18920	18920	18920	0
39	20250117	192900	648914990	18920	18920	18920	18920	0
40	20250117	192800	648914990	18920	18920	18920	18920	0
41	20250117	192700	648914990	18920	18920	18920	18920	0
42	20250117	192600	648914990	18920	18920	18920	18920	0
43	20250117	192500	648914990	18920	18920	18920	18920	0
44	20250117	192400	648914990	18920	18920	18920	18920	0
45	20250117	192300	648914990	18920	18920	18920	18920	0
46	20250117	192200	648914990	18920	18920	18920	18920	0
47	20250117	192100	648914990	18920	18920	18920	18920	0
48	20250117	192000	648914990	18920	18920	18920	18920	0
49	20250117	191900	648914990	18920	18920	18920	18920	0
50	20250117	191800	648914990	18920	18920	18920	18920	0
51	20250117	191700	648914990	18920	18920	18920	18920	0
52	20250117	191600	648914990	18920	18920	18920	18920	0
53	20250117	191500	648914990	18920	18920	18920	18920	0
54	20250117	191400	648914990	18920	18920	18920	18920	0
55	20250117	191300	648914990	18920	18920	18920	18920	0
56	20250117	191200	648914990	18920	18920	18920	18920	0
57	20250117	191100	648914990	18920	18920	18920	18920	0
58	20250117	191000	648914990	18920	18920	18920	18920	0
59	20250117	190900	648914990	18920	18920	18920	18920	0
60	20250117	190800	648914990	18920	18920	18920	18920	0
61	20250117	190700	648914990	18920	18920	18920	18920	0
62	20250117	190600	648914990	18920	18920	18920	18920	415
63	20250117	190500	648914990	18920	18920	18920	18920	0
64	20250117	190400	648914990	18920	18920	18920	18920	0
65	20250117	190300	648914990	18920	18920	18920	18920	0
66	20250117	190200	648914990	18920	18920	18920	18920	0
67	20250117	190100	648914990	18920	18920	18920	18920	0
68	20250117	190000	648914990	18920	18920	18920	18920	0
69	20250117	185900	648914990	18920	18920	18920	18920	0
70	20250117	185800	648914990	18920	18920	18920	18920	0
71	20250117	185700	648914990	18920	18920	18920	18920	0
72	20250117	185600	648914990	18920	18920	18920	18920	0
73	20250117	185500	648914990	18920	18920	18920	18920	0
74	20250117	185400	648914990	18920	18920	18920	18920	0
75	20250117	185300	648914990	18920	18920	18920	18920	0
76	20250117	185200	648914990	18920	18920	18920	18920	0
77	20250117	185100	648914990	18920	18920	18920	18920	0
78	20250117	185000	648914990	18920	18920	18920	18920	0
79	20250117	184900	648914990	18920	18920	18920	18920	0
80	20250117	184800	648914990	18920	18920	18920	18920	0
81	20250117	184700	648914990	18920	18920	18920	18920	0
82	20250117	184600	648914990	18920	18920	18920	18920	0
83	20250117	184500	648914990	18920	18920	18920	18920	0
84	20250117	184400	648914990	18920	18920	18920	18920	0
85	20250117	184300	648914990	18920	18920	18920	18920	0
86	20250117	184200	648914990	18920	18920	18920	18920	0
87	20250117	184100	648914990	18920	18920	18920	18920	0
88	20250117	184000	648914990	18920	18920	18920	18920	0
89	20250117	183900	648914990	18920	18920	18920	18920	0
90	20250117	183800	648914990	18920	18920	18920	18920	0
91	20250117	183700	648914990	18920	18920	18920	18920	0
92	20250117	183600	648914990	18920	18920	18920	18920	415
93	20250117	183500	648914990	18920	18920	18920	18920	0
94	20250117	183400	648914990	18920	18920	18920	18920	0
95	20250117	183300	648914990	18920	18920	18920	18920	0
96	20250117	183200	648914990	18920	18920	18920	18920	0
97	20250117	183100	648914990	18920	18920	18920	18920	0
98	20250117	183000	648914990	18920	18920	18920	18920	0
99	20250117	182900	648914990	18920	18920	18920	18920	0
100	20250117	182800	648914990	18920	18920	18920	18920	0
101	20250117	182700	648914990	18920	18920	18920	18920	0
102	20250117	182600	648914990	18920	18920	18920	18920	0
103	20250117	182500	648914990	18920	18920	18920	18920	0
104	20250117	182400	648914990	18920	18920	18920	18920	0
105	20250117	182300	648914990	18920	18920	18920	18920	0
106	20250117	182200	648914990	18920	18920	18920	18920	0
107	20250117	182100	648914990	18920	18920	18920	18920	0
108	20250117	182000	648914990	18920	18920	18920	18920	0
109	20250117	181900	648914990	18920	18920	18920	18920	0
110	20250117	181800	648914990	18920	18920	18920	18920	0
111	20250117	181700	648914990	18920	18920	18920	18920	0
112	20250117	181600	648914990	18920	18920	18920	18920	0
113	20250117	181500	648914990	18920	18920	18920	18920	0
114	20250117	181400	648914990	18920	18920	18920	18920	0
115	20250117	181300	648914990	18920	18920	18920	18920	0
116	20250117	181200	648914990	18920	18920	18920	18920	0
117	20250117	181100	648914990	18920	18920	18920	18920	0
118	20250117	181000	648914990	18920	18920	18920	18920	0
119	20250117	180900	648914990	18920	18920	18920	18920	0
120	20250117	180800	648914990	18920	18920	18920	18920	0
121	20250117	180700	648914990	18920	18920	18920	18920	0
122	20250117	180600	648914990	18920	18920	18920	18920	415
123	20250117	180500	648914990	18920	18920	18920	18920	0
124	20250117	180400	648914990	18920	18920	18920	18920	0
125	20250117	180300	648914990	18920	18920	18920	18920	0
126	20250117	180200	648914990	18920	18920	18920	18920	0
127	20250117	180100	648914990	18920	18920	18920	18920	0
128	20250117	180000	648914990	18920	18920	18920	18920	0
129	20250117	175900	648914990	18920	18920	18920	18920	0
130	20250117	175800	648914990	18920	18920	18920	18920	0
131	20250117	175700	648914990	18920	18920	18920	18920	0
132	20250117	175600	648914990	18920	18920	18920	18920	0
133	20250117	175500	648914990	18920	18920	18920	18920	0
134	20250117	175400	648914990	18920	18920	18920	18920	0
135	20250117	175300	648914990	18920	18920	18920	18920	0
136	20250117	175200	648914990	18920	18920	18920	18920	0
137	20250117	175100	648914990	18920	18920	18920	18920	0
138	20250117	175000	648914990	18920	18920	18920	18920	0
139	20250117	174900	648914990	18920	18920	18920	18920	0
140	20250117	174800	648914990	18920	18920	18920	18920	0
141	20250117	174700	648914990	18920	18920	18920	18920	0
142	20250117	174600	648914990	18920	18920	18920	18920	0
143	20250117	174500	648914990	18920	18920	18920	18920	0
144	20250117	174400	648914990	18920	18920	18920	18920	0
145	20250117	174300	648914990	18920	18920	18920	18920	0
146	20250117	174200	648914990	18920	18920	18920	18920	0
147	20250117	174100	648914990	18920	18920	18920	18920	0
148	20250117	174000	648914990	18920	18920	18920	18920	0
149	20250117	173900	648914990	18920	18920	18920	18920	0
150	20250117	173800	648914990	18920	18920	18920	18920	0
151	20250117	173700	648914990	18920	18920	18920	18920	0
152	20250117	173600	648914990	18920	18920	18920	18920	415
153	20250117	173500	648914990	18920	18920	18920	18920	0
154	20250117	173400	648914990	18920	18920	18920	18920	0
155	20250117	173300	648914990	18920	18920	18920	18920	0
156	20250117	173200	648914990	18920	18920	18920	18920	0
157	20250117	173100	648914990	18920	18920	18920	18920	0
158	20250117	173000	648914990	18920	18920	18920	18920	0
159	20250117	172900	648914990	18920	18920	18920	18920	0
160	20250117	172800	648914990	18920	18920	18920	18920	0
161	20250117	172700	648914990	18920	18920	18920	18920	0
162	20250117	172600	648914990	18920	18920	18920	18920	0
163	20250117	172500	648914990	18920	18920	18920	18920	0
164	20250117	172400	648914990	18920	18920	18920	18920	0
165	20250117	172300	648914990	18920	18920	18920	18920	0
166	20250117	172200	648914990	18920	18920	18920	18920	0
167	20250117	172100	648914990	18920	18920	18920	18920	0
168	20250117	172000	648914990	18920	18920	18920	18920	0
169	20250117	171900	648914990	18920	18920	18920	18920	0
170	20250117	171800	648914990	18920	18920	18920	18920	0
171	20250117	171700	648914990	18920	18920	18920	18920	0
172	20250117	171600	648914990	18920	18920	18920	18920	0
173	20250117	171500	648914990	18920	18920	18920	18920	0
174	20250117	171400	648914990	18920	18920	18920	18920	0
175	20250117	171300	648914990	18920	18920	18920	18920	0
176	20250117	171200	648914990	18920	18920	18920	18920	0
177	20250117	171100	648914990	18920	18920	18920	18920	0
178	20250117	171000	648914990	18920	18920	18920	18920	0
179	20250117	170900	648914990	18920	18920	18920	18920	0
180	20250117	170800	648914990	18920	18920	18920	18920	0
181	20250117	170700	648914990	18920	18920	18920	18920	0
182	20250117	170600	648914990	18920	18920	18920	18920	415
183	20250117	170500	648914990	18920	18920	18920	18920	0
184	20250117	170400	648914990	18920	18920	18920	18920	0
185	20250117	170300	648914990	18920	18920	18920	18920	0
186	20250117	170200	648914990	18920	18920	18920	18920	0
187	20250117	170100	648914990	18920	18920	18920	18920	0
188	20250117	170000	648914990	18920	18920	18920	18920	0
189	20250117	165900	648914990	18920	18920	18920	18920	0
190	20250117	165800	648914990	18920	18920	18920	18920	0
191	20250117	165700	648914990	18920	18920	18920	18920	0
192	20250117	165600	648914990	18920	18920	18920	18920	0
193	20250117	165500	648914990	18920	18920	18920	18920	0
194	20250117	165400	648914990	18920	18920	18920	18920	0
195	20250117	165300	648914990	18920	18920	18920	18920	0
196	20250117	165200	648914990	18920	18920	18920	18920	0
197	20250117	165100	648914990	18920	18920	18920	18920	0
198	20250117	165000	648914990	18920	18920	18920	18920	0
199	20250117	164900	648914990	18920	18920	18920	18920	0
200	20250117	164800	648914990	18920	18920	18920	18920	0
201	20250117	164700	648914990	18920	18920	18920	18920	0
202	20250117	164600	648914990	18920	18920	18920	18920	0
203	20250117	164500	648914990	18920	18920	18920	18920	0
204	20250117	164400	648914990	18920	18920	18920	18920	0
205	20250117	164300	648914990	18920	18920	18920	18920	0
206	20250117	164200	648914990	18920	18920	18920	18920	0
207	20250117	164100	648914990	18920	18920	18920	18920	0
208	20250117	164000	648914990	18920	18920	18920	18920	0
209	20250117	163900	648914990	18920	18920	18920	18920	0
210	20250117	163800	648914990	18920	18920	18920	18920	0
211	20250117	163700	648914990	18920	18920	18920	18920	0
212	20250117	163600	648914990	18920	18920	18920	18920	415
213	20250117	163500	648914990	18920	18920	18920	18920	0
214	20250117	163400	648914990	18920	18920	18920	18920	0
215	20250117	163300	648914990	18920	18920	18920	18920	0
216	20250117	163200	648914990	18920	18920	18920	18920	0
217	20250117	163100	648914990	18920	18920	18920	18920	0
218	20250117	163000	648914990	18920	18920	18920	18920	0
219	20250117	162900	648914990	18920	18920	18920	18920	0
220	20250117	162800	648914990	18920	18920	18920	18920	0
221	20250117	162700	648914990	18920	18920	18920	18920	0
222	20250117	162600	648914990	18920	18920	18920	18920	0
223	20250117	162500	648914990	18920	18920	18920	18920	0
224	20250117	162400	648914990	18920	18920	18920	18920	0
225	20250117	162300	648914990	18920	18920	18920	18920	0
226	20250117	162200	648914990	18920	18920	18920	18920	0
227	20250117	162100	648914990	18920	18920	18920	18920	0
228	20250117	162000	648914990	18920	18920	18920	18920	0
229	20250117	161900	648914990	18920	18920	18920	18920	0
230	20250117	161800	648914990	18920	18920	18920	18920	0
231	20250117	161700	648914990	18920	18920	18920	18920	0
232	20250117	161600	648914990	18920	18920	18920	18920	0
233	20250117	161500	648914990	18920	18920	18920	18920	0
234	20250117	161400	648914990	18920	18920	18920	18920	0
235	20250117	161300	648914990	18920	18920	18920	18920	0
236	20250117	161200	648914990	18920	18920	18920	18920	0
237	20250117	161100	648914990	18920	18920	18920	18920	0
238	20250117	161000	648914990	18920	18920	18920	18920	0
239	20250117	160900	648914990	18920	18920	18920	18920	0
240	20250117	160800	648914990	18920	18920	18920	18920	0
241	20250117	160700	648914990	18920	18920	18920	18920	0
242	20250117	160600	648914990	18920	18920	18920	18920	415
243	20250117	160500	648914990	18920	18920	18920	18920	0
244	20250117	160400	648914990	18920	18920	18920	18920	0
245	20250117	160300	648914990	18920	18920	18920	18920	0
246	20250117	160200	648914990	18920	18920	18920	18920	0
247	20250117	160100	648914990	18920	18920	18920	18920	0
248	20250117	160000	648914990	18920	18920	18920	18920	0
249	20250117	155900	648914990	18920	18920	18920	18920	0
250	20250117	155800	648914990	18920	18920	18920	18920	0
251	20250117	155700	648914990	18920	18920	18920	18920	0
252	20250117	155600	648914990	18920	18920	18920	18920	0
253	20250117	155500	648914990	18920	18920	18920	18920	0
254	20250117	155400	648914990	18920	18920	18920	18920	0
255	20250117	155300	648914990	18920	18920	18920	18920	0
256	20250117	155200	648914990	18920	18920	18920	18920	0
257	20250117	155100	648914990	18920	18920	18920	18920	0
258	20250117	155000	648914990	18920	18920	18920	18920	0
259	20250117	154900	648914990	18920	18920	18920	18920	0
260	20250117	154800	648914990	18920	18920	18920	18920	0
261	20250117	154700	648914990	18920	18920	18920	18920	0
262	20250117	154600	648914990	18920	18920	18920	18920	0
263	20250117	154500	648914990	18920	18920	18920	18920	0
264	20250117	154400	648914990	18920	18920	18920	18920	0
265	20250117	154300	648914990	18920	18920	18920	18920	0
266	20250117	154200	648914990	18920	18920	18920	18920	0
267	20250117	154100	648914990	18920	18920	18920	18920	0
268	20250117	154000	648914990	18920	18920	18920	18920	0
269	20250117	153900	648914990	18920	18920	18920	18920	0
270	20250117	153800	648914990	18920	18920	18920	18920	0
271	20250117	153700	648914990	18920	18920	18920	18920	0
272	20250117	153600	648914990	18920	18920	18920	18920	415
273	20250117	153500	648914990	18920	18920	18920	18920	0
274	20250117	153400	648914990	18920	18920	18920	18920	0
275	20250117	153300	648914990	18920	18920	18920	18920	0
276	20250117	153200	648914990	18920	18920	18920	18920	0
277	20250117	153100	648914990	18920	18920	18920	18920	0
278	20250117	153000	648914990	18920	18920	18920	18920	415
279	20250117	152900	641063190	18750	18750	18750	18750	0
280	20250117	152800	641063190	18750	18750	18750	18750	0
281	20250117	152700	641063190	18750	18750	18750	18750	0
282	20250117	152600	641063190	18750	18750	18750	18750	0
283	20250117	152500	641063190	18750	18750	18750	18750	0
284	20250117	152400	641063190	18750	18750	18750	18750	0
285	20250117	152300	641063190	18750	18750	18750	18750	0
286	20250117	152200	641063190	18750	18750	18750	18750	0
287	20250117	152100	641063190	18750	18750	18750	18750	0
288	20250117	152000	641063190	18750	18750	18750	18750	0
289	20250117	151900	641063190	18750	18740	18750	18720	122
290	20250117	151800	638777080	18740	18750	18760	18730	144
291	20250117	151700	636077990	18770	18750	18780	18750	74
292	20250117	151600	634690090	18750	18740	18750	18740	141
293	20250117	151500	632047140	18720	18720	18760	18720	184
294	20250117	151400	628601150	18720	18720	18720	18720	62
295	20250117	151300	627440510	18740	18720	18740	18720	395
296	20250117	151200	620042430	18730	18740	18740	18730	68
297	20250117	151100	618768240	18760	18710	18770	18710	348
298	20250117	151000	612254650	18710	18710	18710	18710	64
299	20250117	150900	611057210	18710	18710	18740	18710	107
300	20250117	150800	609054720	18710	18710	18740	18710	94
301	20250117	150700	607295080	18730	18730	18730	18710	107
302	20250117	150600	605292050	18710	18710	18740	18710	226
303	20250117	150500	601061770	18710	18710	18720	18710	89
304	20250117	150400	599396310	18720	18740	18740	18710	35
305	20250117	150300	598741410	18720	18720	18760	18720	202
306	20250117	150200	594957890	18720	18720	18720	18720	78
307	20250117	150100	593497730	18720	18730	18730	18720	63
308	20250117	150000	592318360	18720	18730	18730	18720	95
309	20250117	145900	590539950	18720	18730	18740	18720	67
310	20250117	145800	589285650	18720	18730	18770	18720	120
311	20250117	145700	587036660	18730	18730	18730	18720	198
312	20250117	145600	583328600	18740	18730	18740	18720	95
313	20250117	145500	581549420	18720	18730	18730	18720	92
314	20250117	145400	579826570	18730	18720	18730	18720	212
315	20250117	145300	575856500	18730	18730	18730	18730	64
316	20250117	145200	574657780	18740	18730	18740	18730	43
317	20250117	145100	573852330	18740	18750	18760	18730	89
318	20250117	145000	572184900	18740	18730	18750	18730	71
319	20250117	144900	570854510	18730	18740	18740	18730	63
320	20250117	144800	569674510	18740	18760	18760	18740	76
321	20250117	144700	568249370	18740	18730	18740	18730	82
322	20250117	144600	566713360	18740	18730	18770	18730	112
323	20250117	144500	564614230	18720	18720	18720	18720	141
324	20250117	144400	561974710	18730	18740	18780	18720	108
325	20250117	144300	559950070	18740	18730	18740	18730	70
326	20250117	144200	558638960	18730	18740	18740	18710	229
327	20250117	144100	554353070	18740	18720	18750	18720	74
328	20250117	144000	552966780	18720	18750	18750	18720	42
329	20250117	143900	552180210	18750	18730	18750	18710	1448
330	20250117	143800	525080020	18730	18740	18740	18730	63
331	20250117	143700	523900020	18740	18730	18740	18730	63
332	20250117	143600	522720010	18730	18730	18770	18730	99
333	20250117	143500	520864680	18740	18730	18740	18720	84
334	20250117	143400	519291900	18720	18730	18740	18720	193
335	20250117	143300	515676870	18720	18740	18740	18720	188
336	20250117	143200	512155820	18740	18780	18780	18740	80
337	20250117	143100	510655860	18750	18750	18810	18750	645
338	20250117	143000	498536540	18750	18720	18750	18720	65
339	20250117	142900	497318660	18740	18730	18740	18730	133
340	20250117	142800	494826830	18730	18720	18740	18720	90
341	20250117	142700	493141340	18740	18730	18740	18720	138
342	20250117	142600	490556950	18720	18730	18730	18720	339
343	20250117	142500	484210620	18730	18730	18730	18730	87
344	20250117	142400	482581110	18730	18730	18730	18730	225
345	20250117	142300	478366860	18740	18730	18740	18730	76
346	20250117	142200	476943220	18740	18740	18740	18740	64
347	20250117	142100	475743860	18740	18740	18740	18730	86
348	20250117	142000	474132540	18740	18730	18740	18730	105
349	20250117	141900	472165460	18740	18750	18750	18740	38
350	20250117	141800	471453150	18760	18760	18770	18750	59
351	20250117	141700	470346660	18750	18740	18750	18730	114
352	20250117	141600	468210870	18740	18730	18740	18720	123
353	20250117	141500	465907620	18720	18730	18730	18720	68
354	20250117	141400	464634230	18730	18730	18730	18730	61
355	20250117	141300	463491700	18730	18720	18730	18710	363
356	20250117	141200	456694460	18710	18710	18720	18710	91
357	20250117	141100	454991550	18720	18730	18730	18720	54
358	20250117	141000	453980430	18730	18740	18740	18730	189
359	20250117	140900	450439770	18740	18740	18740	18740	119
360	20250117	140800	448209710	18750	18750	18750	18750	43
361	20250117	140700	447403460	18760	18770	18770	18760	47
362	20250117	140600	446521730	18760	18750	18770	18750	334
363	20250117	140500	440258150	18760	18760	18760	18750	533
364	20250117	140400	430259380	18750	18760	18760	18750	95
365	20250117	140300	428477590	18760	18820	18820	18760	3153
366	20250117	140200	369241290	18830	18840	18840	18820	111
367	20250117	140100	367151060	18850	18850	18850	18850	115
368	20250117	140000	364983310	18850	18880	18880	18850	561
369	20250117	135900	354397000	18890	18890	18890	18890	0
370	20250117	135800	354397000	18890	18890	18890	18890	37
371	20250117	135700	353698070	18890	18890	18890	18890	0
372	20250117	135600	353698070	18890	18890	18890	18890	0
373	20250117	135500	353698070	18890	18890	18890	18890	22
374	20250117	135400	353282490	18900	18900	18900	18900	1
375	20250117	135300	353263590	18900	18900	18900	18900	28
376	20250117	135200	352734390	18890	18880	18890	18880	211
377	20250117	135100	348750230	18880	18880	18880	18880	0
378	20250117	135000	348750230	18880	18880	18880	18880	0
379	20250117	134900	348750230	18880	18880	18880	18880	0
380	20250117	134800	348750230	18880	18880	18880	18880	0
381	20250117	134700	348750230	18880	18880	18880	18880	0
382	20250117	134600	348750230	18880	18880	18880	18880	0
383	20250117	134500	348750230	18880	18880	18880	18880	20
384	20250117	134400	348372630	18880	18880	18880	18880	0
385	20250117	134300	348372630	18880	18880	18880	18880	1
386	20250117	134200	348353750	18870	18870	18870	18870	0
387	20250117	134100	348353750	18870	18870	18870	18870	1
388	20250117	134000	348334880	18870	18870	18870	18870	0
389	20250117	133900	348334880	18870	18870	18870	18870	0
390	20250117	133800	348334880	18870	18870	18870	18870	2
391	20250117	133700	348297140	18860	18860	18870	18860	4
392	20250117	133600	348221690	18870	18860	18870	18860	2
393	20250117	133500	348183960	18870	18870	18870	18870	0
394	20250117	133400	348183960	18870	18870	18870	18870	0
395	20250117	133300	348183960	18870	18870	18870	18870	0
396	20250117	133200	348183960	18870	18870	18870	18870	1
397	20250117	133100	348165090	18860	18860	18860	18860	0
398	20250117	133000	348165090	18860	18860	18860	18860	9
399	20250117	132900	347995350	18870	18870	18870	18870	0
400	20250117	132800	347995350	18870	18870	18870	18870	0
401	20250117	132700	347995350	18870	18870	18870	18870	0
402	20250117	132600	347995350	18870	18870	18870	18870	0
403	20250117	132500	347995350	18870	18870	18870	18870	0
404	20250117	132400	347995350	18870	18870	18870	18870	0
405	20250117	132300	347995350	18870	18870	18870	18870	7
406	20250117	132200	347863260	18880	18880	18880	18880	0
407	20250117	132100	347863260	18880	18880	18880	18880	1
408	20250117	132000	347844380	18870	18870	18870	18870	0
409	20250117	131900	347844380	18870	18870	18870	18870	0
410	20250117	131800	347844380	18870	18870	18870	18870	0
411	20250117	131700	347844380	18870	18870	18870	18870	0
412	20250117	131600	347844380	18870	18860	18870	18860	39
413	20250117	131500	347108470	18860	18860	18860	18860	1
414	20250117	131400	347089610	18870	18870	18870	18870	64
415	20250117	131300	345881930	18880	18880	18880	18880	0
416	20250117	131200	345881930	18880	18880	18880	18880	0
417	20250117	131100	345881930	18880	18880	18880	18880	0
418	20250117	131000	345881930	18880	18880	18880	18880	4
419	20250117	130900	345806410	18890	18890	18890	18890	0
420	20250117	130800	345806410	18890	18890	18890	18890	0
421	20250117	130700	345806410	18890	18890	18890	18890	0
422	20250117	130600	345806410	18890	18890	18890	18890	0
423	20250117	130500	345806410	18890	18890	18890	18890	1
424	20250117	130400	345787520	18890	18890	18890	18890	2
425	20250117	130300	345749740	18880	18880	18880	18880	2
426	20250117	130200	345711980	18880	18880	18880	18880	4
427	20250117	130100	345636460	18920	18880	18920	18880	231
428	20250117	130000	341272890	18880	18880	18880	18880	0
429	20250117	125900	341272890	18880	18880	18880	18880	3
430	20250117	125800	341216250	18880	18880	18880	18880	0
431	20250117	125700	341216250	18880	18880	18880	18880	4
432	20250117	125600	341140730	18880	18870	18880	18870	4
433	20250117	125500	341065230	18870	18870	18870	18870	0
434	20250117	125400	341065230	18870	18870	18870	18870	0
435	20250117	125300	341065230	18870	18870	18870	18870	0
436	20250117	125200	341065230	18870	18870	18870	18870	0
437	20250117	125100	341065230	18870	18870	18870	18870	0
438	20250117	125000	341065230	18870	18870	18870	18870	49
439	20250117	124900	340140600	18870	18870	18870	18870	0
440	20250117	124800	340140600	18870	18870	18870	18870	1
441	20250117	124700	340121730	18850	18870	18870	18850	100
442	20250117	124600	338235500	18880	18880	18880	18880	0
443	20250117	124500	338235500	18880	18880	18880	18880	3
444	20250117	124400	338178860	18880	18880	18880	18880	0
445	20250117	124300	338178860	18880	18880	18880	18880	0
446	20250117	124200	338178860	18880	18880	18880	18880	3
447	20250117	124100	338122220	18880	18880	18880	18880	15
448	20250117	124000	337839020	18880	18880	18880	18880	0
449	20250117	123900	337839020	18880	18880	18880	18880	1
450	20250117	123800	337820140	18880	18870	18880	18870	65
451	20250117	123700	336593270	18870	18870	18870	18870	1
452	20250117	123600	336574400	18860	18860	18860	18860	0
453	20250117	123500	336574400	18860	18860	18860	18860	0
454	20250117	123400	336574400	18860	18860	18860	18860	0
455	20250117	123300	336574400	18860	18860	18860	18860	45
456	20250117	123200	335725700	18860	18860	18860	18860	0
457	20250117	123100	335725700	18860	18860	18860	18860	35
458	20250117	123000	335065600	18850	18850	18850	18850	0
459	20250117	122900	335065600	18850	18850	18850	18850	147
460	20250117	122800	332294650	18850	18850	18850	18850	10
461	20250117	122700	332106150	18850	18850	18850	18850	0
462	20250117	122600	332106150	18850	18850	18850	18850	1
463	20250117	122500	332087300	18850	18850	18850	18850	0
464	20250117	122400	332087300	18850	18850	18850	18850	1
465	20250117	122300	332068450	18850	18850	18850	18850	1
466	20250117	122200	332049600	18860	18860	18860	18860	0
467	20250117	122100	332049600	18860	18860	18860	18860	0
468	20250117	122000	332049600	18860	18860	18860	18860	0
469	20250117	121900	332049600	18860	18860	18860	18860	0
470	20250117	121800	332049600	18860	18860	18860	18860	0
471	20250117	121700	332049600	18860	18860	18860	18860	0
472	20250117	121600	332049600	18860	18860	18860	18860	352
473	20250117	121500	325410880	18870	18860	18870	18860	9
474	20250117	121400	325241130	18850	18850	18850	18850	44
475	20250117	121300	324411730	18850	18850	18850	18850	0
476	20250117	121200	324411730	18850	18850	18850	18850	0
477	20250117	121100	324411730	18850	18850	18850	18850	6
478	20250117	121000	324298630	18850	18850	18850	18850	0
479	20250117	120900	324298630	18850	18850	18850	18850	0
480	20250117	120800	324298630	18850	18850	18850	18850	0
481	20250117	120700	324298630	18850	18850	18850	18850	0
482	20250117	120600	324298630	18850	18850	18850	18850	5
483	20250117	120500	324204380	18850	18850	18850	18850	25
484	20250117	120400	323733130	18860	18860	18860	18860	2
485	20250117	120300	323695410	18850	18850	18850	18850	0
486	20250117	120200	323695410	18850	18850	18850	18850	25
487	20250117	120100	323224160	18850	18850	18850	18850	0
488	20250117	120000	323224160	18850	18850	18850	18850	0
489	20250117	115900	323224160	18850	18860	18860	18850	101
490	20250117	115800	321320300	18850	18850	18850	18850	0
491	20250117	115700	321320300	18850	18850	18850	18850	5
492	20250117	115600	321226050	18850	18850	18850	18850	0
493	20250117	115500	321226050	18850	18850	18850	18850	1
494	20250117	115400	321207200	18870	18870	18870	18840	1171
495	20250117	115300	299135660	18880	18880	18880	18880	1
496	20250117	115200	299116780	18870	18870	18870	18870	0
497	20250117	115100	299116780	18870	18870	18870	18870	2
498	20250117	115000	299079040	18870	18870	18870	18870	1
499	20250117	114900	299060170	18920	18920	18920	18920	0
500	20250117	114800	299060170	18920	18930	18930	18920	233
501	20250117	114700	294651600	18900	18880	18900	18880	248
502	20250117	114600	289968960	18860	18890	18890	18850	1212
503	20250117	114500	267102760	18900	18900	18900	18900	1
504	20250117	114400	267083860	18900	18900	18900	18900	1
505	20250117	114300	267064960	18890	18890	18900	18890	92
506	20250117	114200	265327050	18890	18910	18910	18890	232
507	20250117	114100	260944280	18900	18890	18900	18890	146
508	20250117	114000	258185160	18890	18880	18890	18880	20
509	20250117	113900	257807460	18870	18870	18870	18870	0
510	20250117	113800	257807460	18870	18900	18900	18850	308
511	20250117	113700	251989800	18860	18930	18930	18860	1540
512	20250117	113600	222897260	18940	18940	18940	18940	0
513	20250117	113500	222897260	18940	18940	18940	18940	52
514	20250117	113400	221912380	18940	18940	18940	18940	6
515	20250117	113300	221798740	18940	18940	18940	18940	0
516	20250117	113200	221798740	18940	18940	18940	18940	2
517	20250117	113100	221760860	18940	18930	18940	18930	28
518	20250117	113000	221230550	18940	18920	18940	18920	2
519	20250117	112900	221192690	18920	18920	18920	18920	0
520	20250117	112800	221192690	18920	18920	18920	18920	0
521	20250117	112700	221192690	18920	18920	18920	18920	0
522	20250117	112600	221192690	18920	18920	18920	18920	0
523	20250117	112500	221192690	18920	18920	18920	18920	0
524	20250117	112400	221192690	18920	18920	18920	18920	0
525	20250117	112300	221192690	18920	18920	18920	18920	0
526	20250117	112200	221192690	18920	18920	18920	18920	0
527	20250117	112100	221192690	18920	18920	18920	18920	0
528	20250117	112000	221192690	18920	18930	18940	18920	107
529	20250117	111900	219168210	18930	18920	18930	18920	4
530	20250117	111800	219092510	18920	18940	18940	18920	27
531	20250117	111700	218581360	18940	18940	18940	18940	0
532	20250117	111600	218581360	18940	18940	18940	18940	1
533	20250117	111500	218562420	18940	18940	18940	18940	0
534	20250117	111400	218562420	18940	18940	18940	18940	0
535	20250117	111300	218562420	18940	18940	18940	18940	6
536	20250117	111200	218448780	18940	18940	18940	18940	0
537	20250117	111100	218448780	18940	18940	18940	18940	0
538	20250117	111000	218448780	18940	18930	18940	18930	2
539	20250117	110900	218410910	18940	18920	18940	18920	3
540	20250117	110800	218354110	18920	18920	18920	18920	0
541	20250117	110700	218354110	18920	18910	18920	18910	2
542	20250117	110600	218316280	18940	18940	18940	18940	0
543	20250117	110500	218316280	18940	18940	18940	18940	0
544	20250117	110400	218316280	18940	18940	18940	18940	0
545	20250117	110300	218316280	18940	18940	18940	18940	0
546	20250117	110200	218316280	18940	18940	18940	18940	0
547	20250117	110100	218316280	18940	18940	18940	18940	0
548	20250117	110000	218316280	18940	18910	18940	18850	161
549	20250117	105900	215278740	18920	18900	18920	18870	34
550	20250117	105800	214636860	18880	18900	18900	18870	179
551	20250117	105700	211258970	18890	18890	18890	18890	0
552	20250117	105600	211258970	18890	18880	18890	18860	301
553	20250117	105500	205580330	18890	18890	18890	18890	0
554	20250117	105400	205580330	18890	18890	18890	18890	0
555	20250117	105300	205580330	18890	18890	18890	18890	0
556	20250117	105200	205580330	18890	18890	18890	18890	0
557	20250117	105100	205580330	18890	18900	18900	18890	119
558	20250117	105000	203332410	18890	18890	18890	18890	0
559	20250117	104900	203332410	18890	18890	18890	18890	3
560	20250117	104800	203275740	18890	18890	18910	18890	98
561	20250117	104700	201424490	18890	18890	18890	18890	215
562	20250117	104600	197363140	18890	18890	18890	18890	0
563	20250117	104500	197363140	18890	18890	18890	18890	1
564	20250117	104400	197344250	18890	18890	18890	18890	0
565	20250117	104300	197344250	18890	18890	18890	18890	0
566	20250117	104200	197344250	18890	18890	18890	18890	0
567	20250117	104100	197344250	18890	18940	18950	18890	236
568	20250117	104000	192874500	18950	18900	19000	18880	228
569	20250117	103900	188554620	18900	18900	18900	18890	51
570	20250117	103800	187590930	18960	18900	19000	18890	63
571	20250117	103700	186399010	18920	18910	19000	18890	32
572	20250117	103600	185792870	18910	18900	19000	18870	135
573	20250117	103500	183242170	18900	18880	19000	18880	203
574	20250117	103400	179403180	18880	18880	18900	18860	465
575	20250117	103300	170628660	18880	18880	18880	18880	5
576	20250117	103200	170534260	18880	18900	18900	18880	122
577	20250117	103100	168230640	18900	18900	18900	18900	48
578	20250117	103000	167323440	18900	18900	18900	18900	1
579	20250117	102900	167304540	18900	18900	18900	18900	0
580	20250117	102800	167304540	18900	18900	18900	18900	1
581	20250117	102700	167285640	18890	18890	18890	18890	55
582	20250117	102600	166246690	18900	18900	18900	18900	50
583	20250117	102500	165301690	18900	18910	18910	18900	113
584	20250117	102400	163165880	18910	18910	18910	18910	54
585	20250117	102300	162144740	18910	18910	18910	18910	0
586	20250117	102200	162144740	18910	18910	18910	18910	1
587	20250117	102100	162125830	18900	18910	18910	18900	26
588	20250117	102000	161634180	18910	18910	18910	18910	0
589	20250117	101900	161634180	18910	18910	18910	18910	0
590	20250117	101800	161634180	18910	18910	18910	18910	0
591	20250117	101700	161634180	18910	18910	18920	18910	76
592	20250117	101600	160196960	18920	18910	18920	18910	2
593	20250117	101500	160159130	18920	18920	18920	18920	2
594	20250117	101400	160121290	18930	18930	18960	18930	3
595	20250117	101300	160064470	18960	18910	18960	18880	514
596	20250117	101200	150350250	18930	18940	18940	18920	218
597	20250117	101100	146225540	18950	18950	18950	18950	0
598	20250117	101000	146225540	18950	18950	18950	18950	0
599	20250117	100900	146225540	18950	18950	18950	18950	1
600	20250117	100800	146206590	18950	18960	18960	18950	5
601	20250117	100700	146111830	18960	18930	18960	18930	8
602	20250117	100600	145960270	18920	18900	18920	18900	6
603	20250117	100500	145846770	18910	18910	18910	18910	0
604	20250117	100400	145846770	18910	18910	18910	18910	0
605	20250117	100300	145846770	18910	18900	18910	18900	3
606	20250117	100200	145790050	18910	18880	18910	18880	3
607	20250117	100100	145733370	18900	18900	18900	18900	0
608	20250117	100000	145733370	18900	18870	18920	18870	89
609	20250117	095900	144053350	18870	18870	18870	18870	56
610	20250117	095800	142996630	18880	18900	18900	18880	175
611	20250117	095700	139689880	18910	18910	18910	18910	0
612	20250117	095600	139689880	18910	18910	18910	18910	0
613	20250117	095500	139689880	18910	18920	18920	18910	55
614	20250117	095400	138649410	18930	18930	18930	18930	0
615	20250117	095300	138649410	18930	18960	18960	18930	2
616	20250117	095200	138611520	18960	18960	18960	18960	4
617	20250117	095100	138535680	18940	18940	18940	18940	1
618	20250117	095000	138516740	18950	18950	18950	18950	0
619	20250117	094900	138516740	18950	18910	18950	18910	2
620	20250117	094800	138478880	18910	18910	18910	18910	0
621	20250117	094700	138478880	18910	18890	18910	18890	2
622	20250117	094600	138441080	18890	18890	18950	18890	55
623	20250117	094500	137402010	18890	18890	18890	18890	1
624	20250117	094400	137383120	18890	18890	18950	18890	16
625	20250117	094300	137080730	18890	18890	18890	18890	0
626	20250117	094200	137080730	18890	18890	18890	18890	0
627	20250117	094100	137080730	18890	18890	18920	18890	226
628	20250117	094000	132809310	18890	18880	18940	18880	42
629	20250117	093900	132014840	18880	18910	18910	18880	250
630	20250117	093800	127294740	18960	18950	18960	18950	213
631	20250117	093700	123258380	18910	18910	18910	18910	213
632	20250117	093600	119230550	18920	18900	18920	18870	1024
633	20250117	093500	99898580	18910	18900	18930	18890	31
634	20250117	093400	99311970	18900	19000	19000	18890	102
635	20250117	093300	97375210	19010	19000	19010	19000	11
636	20250117	093200	97166200	19020	18980	19020	18980	268
637	20250117	093100	92076820	18970	18980	18980	18970	53
638	20250117	093000	91071400	18970	18980	18980	18970	27
639	20250117	092900	90558950	18990	18920	19000	18920	890
640	20250117	092800	73674430	18930	18850	18930	18850	142
641	20250117	092700	70990240	18840	18830	18840	18830	3
642	20250117	092600	70933730	18830	18830	18830	18830	0
643	20250117	092500	70933730	18830	18820	18830	18820	139
644	20250117	092400	68316470	18830	18830	18830	18830	7
645	20250117	092300	68184660	18830	18830	18830	18830	2
646	20250117	092200	68147000	18830	18830	18830	18830	1
647	20250117	092100	68128170	18830	18830	18830	18830	32
648	20250117	092000	67525610	18830	18840	18840	18820	9
649	20250117	091900	67356140	18830	18920	18920	18810	29
650	20250117	091800	66809260	18790	18790	18790	18790	0
651	20250117	091700	66809260	18790	18810	18810	18790	30
652	20250117	091600	66245500	18920	18930	18930	18920	2
653	20250117	091500	66207650	18940	18930	18940	18930	140
654	20250117	091400	63556520	18930	18930	18930	18930	0
655	20250117	091300	63556520	18930	18930	18930	18930	5
656	20250117	091200	63461870	18930	18930	18930	18930	2
657	20250117	091100	63424010	18930	18790	18930	18790	38
658	20250117	091000	62709150	18910	18910	18910	18910	0
659	20250117	090900	62709150	18910	18880	18910	18880	337
660	20250117	090800	56338220	18750	18780	18780	18750	377
661	20250117	090700	49265810	18770	18830	18830	18750	1712
662	20250117	090600	17088140	19110	18990	19120	18990	106
663	20250117	090500	15062380	18820	18850	18850	18820	313
664	20250117	090400	9164810	18860	18900	18900	18860	115
665	20250117	090300	6992830	18880	18880	18880	18880	8
666	20250117	090200	6841790	18880	18880	18880	18880	0
667	20250117	090100	6841790	18880	19150	19150	18880	17
668	20250117	090000	6520430	18870	18820	19150	18820	346