KissMeData/033270/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	191700	426707280	18950	18950	18950	18950	519
3	20250108	191600	426707280	18950	18950	18950	18950	0
4	20250108	191500	426707280	18950	18950	18950	18950	0
5	20250108	191400	426707280	18950	18950	18950	18950	0
6	20250108	191300	426707280	18950	18950	18950	18950	0
7	20250108	191200	426707280	18950	18950	18950	18950	0
8	20250108	191100	426707280	18950	18950	18950	18950	0
9	20250108	191000	426707280	18950	18950	18950	18950	0
10	20250108	190900	426707280	18950	18950	18950	18950	0
11	20250108	190800	426707280	18950	18950	18950	18950	0
12	20250108	190700	426707280	18950	18950	18950	18950	0
13	20250108	190600	426707280	18950	18950	18950	18950	0
14	20250108	190500	426707280	18950	18950	18950	18950	0
15	20250108	190400	426707280	18950	18950	18950	18950	0
16	20250108	190300	426707280	18950	18950	18950	18950	0
17	20250108	190200	426707280	18950	18950	18950	18950	0
18	20250108	190100	426707280	18950	18950	18950	18950	0
19	20250108	190000	426707280	18950	18950	18950	18950	0
20	20250108	185900	426707280	18950	18950	18950	18950	0
21	20250108	185800	426707280	18950	18950	18950	18950	0
22	20250108	185700	426707280	18950	18950	18950	18950	0
23	20250108	185600	426707280	18950	18950	18950	18950	0
24	20250108	185500	426707280	18950	18950	18950	18950	0
25	20250108	185400	426707280	18950	18950	18950	18950	0
26	20250108	185300	426707280	18950	18950	18950	18950	0
27	20250108	185200	426707280	18950	18950	18950	18950	0
28	20250108	185100	426707280	18950	18950	18950	18950	0
29	20250108	185000	426707280	18950	18950	18950	18950	0
30	20250108	184900	426707280	18950	18950	18950	18950	0
31	20250108	184800	426707280	18950	18950	18950	18950	0
32	20250108	184700	426707280	18950	18950	18950	18950	519
33	20250108	184600	426707280	18950	18950	18950	18950	0
34	20250108	184500	426707280	18950	18950	18950	18950	0
35	20250108	184400	426707280	18950	18950	18950	18950	0
36	20250108	184300	426707280	18950	18950	18950	18950	0
37	20250108	184200	426707280	18950	18950	18950	18950	0
38	20250108	184100	426707280	18950	18950	18950	18950	0
39	20250108	184000	426707280	18950	18950	18950	18950	0
40	20250108	183900	426707280	18950	18950	18950	18950	0
41	20250108	183800	426707280	18950	18950	18950	18950	0
42	20250108	183700	426707280	18950	18950	18950	18950	0
43	20250108	183600	426707280	18950	18950	18950	18950	0
44	20250108	183500	426707280	18950	18950	18950	18950	0
45	20250108	183400	426707280	18950	18950	18950	18950	0
46	20250108	183300	426707280	18950	18950	18950	18950	0
47	20250108	183200	426707280	18950	18950	18950	18950	0
48	20250108	183100	426707280	18950	18950	18950	18950	0
49	20250108	183000	426707280	18950	18950	18950	18950	0
50	20250108	182900	426707280	18950	18950	18950	18950	0
51	20250108	182800	426707280	18950	18950	18950	18950	0
52	20250108	182700	426707280	18950	18950	18950	18950	0
53	20250108	182600	426707280	18950	18950	18950	18950	0
54	20250108	182500	426707280	18950	18950	18950	18950	0
55	20250108	182400	426707280	18950	18950	18950	18950	0
56	20250108	182300	426707280	18950	18950	18950	18950	0
57	20250108	182200	426707280	18950	18950	18950	18950	0
58	20250108	182100	426707280	18950	18950	18950	18950	0
59	20250108	182000	426707280	18950	18950	18950	18950	0
60	20250108	181900	426707280	18950	18950	18950	18950	0
61	20250108	181800	426707280	18950	18950	18950	18950	0
62	20250108	181700	426707280	18950	18950	18950	18950	519
63	20250108	181600	426707280	18950	18950	18950	18950	0
64	20250108	181500	426707280	18950	18950	18950	18950	0
65	20250108	181400	426707280	18950	18950	18950	18950	0
66	20250108	181300	426707280	18950	18950	18950	18950	0
67	20250108	181200	426707280	18950	18950	18950	18950	0
68	20250108	181100	426707280	18950	18950	18950	18950	0
69	20250108	181000	426707280	18950	18950	18950	18950	0
70	20250108	180900	426707280	18950	18950	18950	18950	0
71	20250108	180800	426707280	18950	18950	18950	18950	0
72	20250108	180700	426707280	18950	18950	18950	18950	0
73	20250108	180600	426707280	18950	18950	18950	18950	0
74	20250108	180500	426707280	18950	18950	18950	18950	0
75	20250108	180400	426707280	18950	18950	18950	18950	0
76	20250108	180300	426707280	18950	18950	18950	18950	0
77	20250108	180200	426707280	18950	18950	18950	18950	0
78	20250108	180100	426707280	18950	18950	18950	18950	0
79	20250108	180000	426707280	18950	18950	18950	18950	0
80	20250108	175900	426707280	18950	18950	18950	18950	0
81	20250108	175800	426707280	18950	18950	18950	18950	0
82	20250108	175700	426707280	18950	18950	18950	18950	0
83	20250108	175600	426707280	18950	18950	18950	18950	0
84	20250108	175500	426707280	18950	18950	18950	18950	0
85	20250108	175400	426707280	18950	18950	18950	18950	0
86	20250108	175300	426707280	18950	18950	18950	18950	0
87	20250108	175200	426707280	18950	18950	18950	18950	0
88	20250108	175100	426707280	18950	18950	18950	18950	0
89	20250108	175000	426707280	18950	18950	18950	18950	0
90	20250108	174900	426707280	18950	18950	18950	18950	0
91	20250108	174800	426707280	18950	18950	18950	18950	0
92	20250108	174700	426707280	18950	18950	18950	18950	519
93	20250108	174600	426707280	18950	18950	18950	18950	0
94	20250108	174500	426707280	18950	18950	18950	18950	0
95	20250108	174400	426707280	18950	18950	18950	18950	0
96	20250108	174300	426707280	18950	18950	18950	18950	0
97	20250108	174200	426707280	18950	18950	18950	18950	0
98	20250108	174100	426707280	18950	18950	18950	18950	0
99	20250108	174000	426707280	18950	18950	18950	18950	0
100	20250108	173900	426707280	18950	18950	18950	18950	0
101	20250108	173800	426707280	18950	18950	18950	18950	0
102	20250108	173700	426707280	18950	18950	18950	18950	0
103	20250108	173600	426707280	18950	18950	18950	18950	0
104	20250108	173500	426707280	18950	18950	18950	18950	0
105	20250108	173400	426707280	18950	18950	18950	18950	0
106	20250108	173300	426707280	18950	18950	18950	18950	0
107	20250108	173200	426707280	18950	18950	18950	18950	0
108	20250108	173100	426707280	18950	18950	18950	18950	0
109	20250108	173000	426707280	18950	18950	18950	18950	0
110	20250108	172900	426707280	18950	18950	18950	18950	0
111	20250108	172800	426707280	18950	18950	18950	18950	0
112	20250108	172700	426707280	18950	18950	18950	18950	0
113	20250108	172600	426707280	18950	18950	18950	18950	0
114	20250108	172500	426707280	18950	18950	18950	18950	0
115	20250108	172400	426707280	18950	18950	18950	18950	0
116	20250108	172300	426707280	18950	18950	18950	18950	0
117	20250108	172200	426707280	18950	18950	18950	18950	0
118	20250108	172100	426707280	18950	18950	18950	18950	0
119	20250108	172000	426707280	18950	18950	18950	18950	0
120	20250108	171900	426707280	18950	18950	18950	18950	0
121	20250108	171800	426707280	18950	18950	18950	18950	0
122	20250108	171700	426707280	18950	18950	18950	18950	519
123	20250108	171600	426707280	18950	18950	18950	18950	0
124	20250108	171500	426707280	18950	18950	18950	18950	0
125	20250108	171400	426707280	18950	18950	18950	18950	0
126	20250108	171300	426707280	18950	18950	18950	18950	0
127	20250108	171200	426707280	18950	18950	18950	18950	0
128	20250108	171100	426707280	18950	18950	18950	18950	0
129	20250108	171000	426707280	18950	18950	18950	18950	0
130	20250108	170900	426707280	18950	18950	18950	18950	0
131	20250108	170800	426707280	18950	18950	18950	18950	0
132	20250108	170700	426707280	18950	18950	18950	18950	0
133	20250108	170600	426707280	18950	18950	18950	18950	0
134	20250108	170500	426707280	18950	18950	18950	18950	0
135	20250108	170400	426707280	18950	18950	18950	18950	0
136	20250108	170300	426707280	18950	18950	18950	18950	0
137	20250108	170200	426707280	18950	18950	18950	18950	0
138	20250108	170100	426707280	18950	18950	18950	18950	0
139	20250108	170000	426707280	18950	18950	18950	18950	0
140	20250108	165900	426707280	18950	18950	18950	18950	0
141	20250108	165800	426707280	18950	18950	18950	18950	0
142	20250108	165700	426707280	18950	18950	18950	18950	0
143	20250108	165600	426707280	18950	18950	18950	18950	0
144	20250108	165500	426707280	18950	18950	18950	18950	0
145	20250108	165400	426707280	18950	18950	18950	18950	0
146	20250108	165300	426707280	18950	18950	18950	18950	0
147	20250108	165200	426707280	18950	18950	18950	18950	0
148	20250108	165100	426707280	18950	18950	18950	18950	0
149	20250108	165000	426707280	18950	18950	18950	18950	0
150	20250108	164900	426707280	18950	18950	18950	18950	0
151	20250108	164800	426707280	18950	18950	18950	18950	0
152	20250108	164700	426707280	18950	18950	18950	18950	519
153	20250108	164600	426707280	18950	18950	18950	18950	0
154	20250108	164500	426707280	18950	18950	18950	18950	0
155	20250108	164400	426707280	18950	18950	18950	18950	0
156	20250108	164300	426707280	18950	18950	18950	18950	0
157	20250108	164200	426707280	18950	18950	18950	18950	0
158	20250108	164100	426707280	18950	18950	18950	18950	0
159	20250108	164000	426707280	18950	18950	18950	18950	0
160	20250108	163900	426707280	18950	18950	18950	18950	0
161	20250108	163800	426707280	18950	18950	18950	18950	0
162	20250108	163700	426707280	18950	18950	18950	18950	0
163	20250108	163600	426707280	18950	18950	18950	18950	0
164	20250108	163500	426707280	18950	18950	18950	18950	0
165	20250108	163400	426707280	18950	18950	18950	18950	0
166	20250108	163300	426707280	18950	18950	18950	18950	0
167	20250108	163200	426707280	18950	18950	18950	18950	0
168	20250108	163100	426707280	18950	18950	18950	18950	0
169	20250108	163000	426707280	18950	18950	18950	18950	0
170	20250108	162900	426707280	18950	18950	18950	18950	0
171	20250108	162800	426707280	18950	18950	18950	18950	0
172	20250108	162700	426707280	18950	18950	18950	18950	0
173	20250108	162600	426707280	18950	18950	18950	18950	0
174	20250108	162500	426707280	18950	18950	18950	18950	0
175	20250108	162400	426707280	18950	18950	18950	18950	0
176	20250108	162300	426707280	18950	18950	18950	18950	0
177	20250108	162200	426707280	18950	18950	18950	18950	0
178	20250108	162100	426707280	18950	18950	18950	18950	0
179	20250108	162000	426707280	18950	18950	18950	18950	0
180	20250108	161900	426707280	18950	18950	18950	18950	0
181	20250108	161800	426707280	18950	18950	18950	18950	0
182	20250108	161700	426707280	18950	18950	18950	18950	519
183	20250108	161600	426707280	18950	18950	18950	18950	0
184	20250108	161500	426707280	18950	18950	18950	18950	0
185	20250108	161400	426707280	18950	18950	18950	18950	0
186	20250108	161300	426707280	18950	18950	18950	18950	0
187	20250108	161200	426707280	18950	18950	18950	18950	0
188	20250108	161100	426707280	18950	18950	18950	18950	0
189	20250108	161000	426707280	18950	18950	18950	18950	0
190	20250108	160900	426707280	18950	18950	18950	18950	0
191	20250108	160800	426707280	18950	18950	18950	18950	0
192	20250108	160700	426707280	18950	18950	18950	18950	0
193	20250108	160600	426707280	18950	18950	18950	18950	0
194	20250108	160500	426707280	18950	18950	18950	18950	0
195	20250108	160400	426707280	18950	18950	18950	18950	0
196	20250108	160300	426707280	18950	18950	18950	18950	0
197	20250108	160200	426707280	18950	18950	18950	18950	0
198	20250108	160100	426707280	18950	18950	18950	18950	0
199	20250108	160000	426707280	18950	18950	18950	18950	0
200	20250108	155900	426707280	18950	18950	18950	18950	0
201	20250108	155800	426707280	18950	18950	18950	18950	0
202	20250108	155700	426707280	18950	18950	18950	18950	0
203	20250108	155600	426707280	18950	18950	18950	18950	0
204	20250108	155500	426707280	18950	18950	18950	18950	0
205	20250108	155400	426707280	18950	18950	18950	18950	0
206	20250108	155300	426707280	18950	18950	18950	18950	0
207	20250108	155200	426707280	18950	18950	18950	18950	0
208	20250108	155100	426707280	18950	18950	18950	18950	0
209	20250108	155000	426707280	18950	18950	18950	18950	0
210	20250108	154900	426707280	18950	18950	18950	18950	0
211	20250108	154800	426707280	18950	18950	18950	18950	0
212	20250108	154700	426707280	18950	18950	18950	18950	519
213	20250108	154600	426707280	18950	18950	18950	18950	0
214	20250108	154500	426707280	18950	18950	18950	18950	0
215	20250108	154400	426707280	18950	18950	18950	18950	0
216	20250108	154300	426707280	18950	18950	18950	18950	0
217	20250108	154200	426707280	18950	18950	18950	18950	0
218	20250108	154100	426707280	18950	18950	18950	18950	0
219	20250108	154000	426707280	18950	18950	18950	18950	0
220	20250108	153900	426707280	18950	18950	18950	18950	0
221	20250108	153800	426707280	18950	18950	18950	18950	0
222	20250108	153700	426707280	18950	18950	18950	18950	0
223	20250108	153600	426707280	18950	18950	18950	18950	0
224	20250108	153500	426707280	18950	18950	18950	18950	0
225	20250108	153400	426707280	18950	18950	18950	18950	0
226	20250108	153300	426707280	18950	18950	18950	18950	0
227	20250108	153200	426707280	18950	18950	18950	18950	0
228	20250108	153100	426707280	18950	18950	18950	18950	0
229	20250108	153000	426707280	18950	18950	18950	18950	519
230	20250108	152900	416872230	18950	18950	18950	18950	0
231	20250108	152800	416872230	18950	18950	18950	18950	0
232	20250108	152700	416872230	18950	18950	18950	18950	0
233	20250108	152600	416872230	18950	18950	18950	18950	0
234	20250108	152500	416872230	18950	18950	18950	18950	0
235	20250108	152400	416872230	18950	18950	18950	18950	0
236	20250108	152300	416872230	18950	18950	18950	18950	0
237	20250108	152200	416872230	18950	18950	18950	18950	0
238	20250108	152100	416872230	18950	18950	18950	18950	0
239	20250108	152000	416872230	18950	18950	18950	18950	0
240	20250108	151900	416872230	18950	18950	18980	18950	11
241	20250108	151800	416663560	18950	18970	18970	18950	120
242	20250108	151700	414388310	18970	18970	18970	18970	9
243	20250108	151600	414217580	18970	18970	18970	18970	9
244	20250108	151500	414046850	18970	18960	18970	18960	7
245	20250108	151400	413914110	18960	18960	18960	18960	0
246	20250108	151300	413914110	18960	18960	18960	18960	130
247	20250108	151200	411449310	18960	18960	18960	18960	0
248	20250108	151100	411449310	18960	18960	18960	18960	0
249	20250108	151000	411449310	18960	18960	18960	18960	0
250	20250108	150900	411449310	18960	18960	18960	18960	0
251	20250108	150800	411449310	18960	18960	18960	18960	0
252	20250108	150700	411449310	18960	18960	18960	18960	0
253	20250108	150600	411449310	18960	18960	18960	18960	0
254	20250108	150500	411449310	18960	18960	18960	18960	0
255	20250108	150400	411449310	18960	18960	18960	18960	0
256	20250108	150300	411449310	18960	18960	18960	18960	10
257	20250108	150200	411259710	18960	18960	18960	18960	2
258	20250108	150100	411221790	18960	18960	18960	18960	0
259	20250108	150000	411221790	18960	18960	18960	18960	16
260	20250108	145900	410918430	18960	18960	18960	18960	23
261	20250108	145800	410482350	18940	18940	18940	18940	60
262	20250108	145700	409345950	18940	18940	18940	18940	0
263	20250108	145600	409345950	18940	18940	18940	18940	0
264	20250108	145500	409345950	18940	18940	18940	18940	0
265	20250108	145400	409345950	18940	18940	18940	18940	0
266	20250108	145300	409345950	18940	18940	18940	18940	0
267	20250108	145200	409345950	18940	18940	18940	18940	0
268	20250108	145100	409345950	18940	18940	18940	18940	0
269	20250108	145000	409345950	18940	18940	18940	18940	0
270	20250108	144900	409345950	18940	18940	18940	18940	0
271	20250108	144800	409345950	18940	18940	18940	18940	0
272	20250108	144700	409345950	18940	18940	18940	18940	0
273	20250108	144600	409345950	18940	18940	18940	18940	2
274	20250108	144500	409308070	18940	18940	18940	18940	5
275	20250108	144400	409213370	18940	18940	18940	18940	6
276	20250108	144300	409099730	18960	18960	18960	18960	0
277	20250108	144200	409099730	18960	18960	18960	18960	0
278	20250108	144100	409099730	18960	18960	18960	18960	0
279	20250108	144000	409099730	18960	18960	18960	18960	0
280	20250108	143900	409099730	18960	18960	18960	18960	0
281	20250108	143800	409099730	18960	18960	18960	18960	0
282	20250108	143700	409099730	18960	18960	18960	18960	0
283	20250108	143600	409099730	18960	18960	18960	18960	0
284	20250108	143500	409099730	18960	18960	18960	18960	0
285	20250108	143400	409099730	18960	18960	18960	18960	0
286	20250108	143300	409099730	18960	18960	18960	18960	0
287	20250108	143200	409099730	18960	18960	18960	18960	10
288	20250108	143100	408910130	18960	18960	18960	18960	0
289	20250108	143000	408910130	18960	18960	18960	18960	0
290	20250108	142900	408910130	18960	18960	18960	18960	0
291	20250108	142800	408910130	18960	18960	18960	18960	0
292	20250108	142700	408910130	18960	18960	18960	18960	0
293	20250108	142600	408910130	18960	18950	18960	18950	2
294	20250108	142500	408872220	18940	18940	18940	18940	0
295	20250108	142400	408872220	18940	18940	18940	18940	0
296	20250108	142300	408872220	18940	18940	18940	18940	0
297	20250108	142200	408872220	18940	18940	18940	18940	0
298	20250108	142100	408872220	18940	18950	18950	18940	30
299	20250108	142000	408303990	18950	18950	18950	18950	28
300	20250108	141900	407773390	18960	18960	18960	18960	4
301	20250108	141800	407697550	18960	18960	18960	18960	0
302	20250108	141700	407697550	18960	18960	18960	18960	0
303	20250108	141600	407697550	18960	18960	18960	18960	6
304	20250108	141500	407583790	18970	18970	18970	18970	0
305	20250108	141400	407583790	18970	18970	18970	18970	0
306	20250108	141300	407583790	18970	18970	18970	18970	0
307	20250108	141200	407583790	18970	18970	18970	18970	0
308	20250108	141100	407583790	18970	18970	18970	18970	12
309	20250108	141000	407356150	18960	18960	18960	18960	0
310	20250108	140900	407356150	18960	18980	18980	18960	712
311	20250108	140800	393856050	18980	18980	18980	18980	0
312	20250108	140700	393856050	18980	18980	18980	18980	50
313	20250108	140600	392907050	18980	19000	19000	18980	50
314	20250108	140500	391957670	19000	19000	19000	19000	0
315	20250108	140400	391957670	19000	19000	19000	19000	0
316	20250108	140300	391957670	19000	19000	19000	19000	4
317	20250108	140200	391881670	19000	19000	19000	19000	0
318	20250108	140100	391881670	19000	19000	19000	19000	0
319	20250108	140000	391881670	19000	19000	19000	19000	0
320	20250108	135900	391881670	19000	19000	19000	19000	0
321	20250108	135800	391881670	19000	19000	19000	19000	0
322	20250108	135700	391881670	19000	19000	19000	19000	0
323	20250108	135600	391881670	19000	19000	19000	19000	9
324	20250108	135500	391710670	19030	19030	19030	19030	0
325	20250108	135400	391710670	19030	19010	19030	19010	10
326	20250108	135300	391520390	19030	19030	19030	19030	0
327	20250108	135200	391520390	19030	19010	19030	19010	6
328	20250108	135100	391406270	19030	19030	19030	19020	40
329	20250108	135000	390645080	19030	19030	19030	19030	10
330	20250108	134900	390454780	19020	19010	19020	19010	161
331	20250108	134800	387392570	19020	19000	19020	18990	425
332	20250108	134700	379313250	19020	19020	19020	19020	0
333	20250108	134600	379313250	19020	19020	19020	19020	0
334	20250108	134500	379313250	19020	19020	19020	19020	30
335	20250108	134400	378742650	19000	19000	19000	19000	0
336	20250108	134300	378742650	19000	19000	19000	19000	5
337	20250108	134200	378647650	19000	19000	19000	19000	0
338	20250108	134100	378647650	19000	19000	19000	19000	40
339	20250108	134000	377887650	19000	19000	19000	19000	9
340	20250108	133900	377716650	19010	19010	19010	19010	0
341	20250108	133800	377716650	19010	19010	19010	19010	0
342	20250108	133700	377716650	19010	19010	19010	19010	0
343	20250108	133600	377716650	19010	19010	19010	19010	20
344	20250108	133500	377336450	19010	19010	19010	19010	50
345	20250108	133400	376385950	19000	19000	19000	19000	0
346	20250108	133300	376385950	19000	19000	19000	19000	0
347	20250108	133200	376385950	19000	19000	19000	19000	4
348	20250108	133100	376309950	18990	18990	18990	18990	13
349	20250108	133000	376063080	19010	19010	19010	19010	0
350	20250108	132900	376063080	19010	19010	19010	19010	0
351	20250108	132800	376063080	19010	19010	19010	19010	21
352	20250108	132700	375663870	19030	19010	19030	19010	2
353	20250108	132600	375625830	18990	18990	18990	18990	0
354	20250108	132500	375625830	18990	19010	19010	18990	21
355	20250108	132400	375226640	19010	19010	19030	19010	22
356	20250108	132300	374808400	19010	19010	19010	19010	0
357	20250108	132200	374808400	19010	19010	19010	19010	1
358	20250108	132100	374789390	19040	18990	19040	18990	10
359	20250108	132000	374599440	18990	18980	19030	18980	288
360	20250108	131900	369128080	18980	18980	18980	18980	2
361	20250108	131800	369090120	19010	19010	19010	19010	0
362	20250108	131700	369090120	19010	19010	19010	19010	0
363	20250108	131600	369090120	19010	19010	19010	19010	0
364	20250108	131500	369090120	19010	19010	19010	19010	0
365	20250108	131400	369090120	19010	19010	19010	19010	0
366	20250108	131300	369090120	19010	19010	19010	19010	0
367	20250108	131200	369090120	19010	19010	19010	19010	0
368	20250108	131100	369090120	19010	19010	19010	19010	0
369	20250108	131000	369090120	19010	19010	19010	19010	0
370	20250108	130900	369090120	19010	18980	19030	18980	201
371	20250108	130800	365269730	18980	18980	18980	18980	3
372	20250108	130700	365212790	18980	18980	18980	18980	7
373	20250108	130600	365079930	18980	18980	18980	18980	1
374	20250108	130500	365060950	18980	18980	19000	18980	170
375	20250108	130400	361831650	19020	18980	19020	18980	11
376	20250108	130300	361622560	19010	18980	19020	18980	101
377	20250108	130200	359701590	19020	19020	19020	19020	0
378	20250108	130100	359701590	19020	18980	19040	18980	201
379	20250108	130000	355874700	18980	18980	18980	18980	10
380	20250108	125900	355684900	19020	19020	19020	19020	0
381	20250108	125800	355684900	19020	19020	19020	18980	3
382	20250108	125700	355627880	18980	18970	19020	18970	520
383	20250108	125600	345738070	19000	18960	19020	18960	349
384	20250108	125500	339107240	18980	18980	18980	18980	1
385	20250108	125400	339088260	18960	18950	19010	18950	128
386	20250108	125300	336658930	18980	18940	18980	18930	42
387	20250108	125200	335862470	18970	18970	18970	18970	0
388	20250108	125100	335862470	18970	18970	18970	18970	0
389	20250108	125000	335862470	18970	18970	18970	18970	0
390	20250108	124900	335862470	18970	18970	18970	18970	0
391	20250108	124800	335862470	18970	18940	18970	18940	2
392	20250108	124700	335824560	18970	18970	18970	18970	0
393	20250108	124600	335824560	18970	18970	18970	18970	0
394	20250108	124500	335824560	18970	18970	18970	18970	0
395	20250108	124400	335824560	18970	18970	18970	18970	0
396	20250108	124300	335824560	18970	18970	18970	18970	0
397	20250108	124200	335824560	18970	18970	18970	18970	0
398	20250108	124100	335824560	18970	18970	18970	18970	0
399	20250108	124000	335824560	18970	18940	18970	18940	4
400	20250108	123900	335748750	18970	18940	18980	18940	30
401	20250108	123800	335179760	18960	18940	18970	18940	8
402	20250108	123700	335028130	18970	18940	18980	18940	90
403	20250108	123600	333320790	18950	18950	18950	18950	0
404	20250108	123500	333320790	18950	18950	18950	18950	0
405	20250108	123400	333320790	18950	18940	18950	18940	2
406	20250108	123300	333282900	18940	18940	18940	18940	8
407	20250108	123200	333131380	18960	18950	18960	18950	2
408	20250108	123100	333093470	18950	18950	18950	18950	0
409	20250108	123000	333093470	18950	18950	18950	18950	2
410	20250108	122900	333055570	18940	18940	18960	18940	10
411	20250108	122800	332866080	18940	18940	18940	18940	0
412	20250108	122700	332866080	18940	18940	18940	18940	0
413	20250108	122600	332866080	18940	18940	18940	18940	68
414	20250108	122500	331578160	18960	18950	18960	18950	2
415	20250108	122400	331540250	18960	18940	18960	18940	8
416	20250108	122300	331388630	18960	18960	18960	18960	0
417	20250108	122200	331388630	18960	18960	18960	18960	0
418	20250108	122100	331388630	18960	18960	18960	18960	0
419	20250108	122000	331388630	18960	18940	18960	18940	2
420	20250108	121900	331350730	18960	18940	18960	18940	4
421	20250108	121800	331274930	18930	18930	18930	18930	0
422	20250108	121700	331274930	18930	18930	18930	18930	1
423	20250108	121600	331256000	18970	18970	18970	18970	0
424	20250108	121500	331256000	18970	18940	18970	18940	18
425	20250108	121400	330915050	18930	18910	18930	18910	26
426	20250108	121300	330422890	18930	18910	18930	18910	8
427	20250108	121200	330271490	18930	18910	18930	18910	2
428	20250108	121100	330233650	18930	18930	18930	18930	0
429	20250108	121000	330233650	18930	18920	18930	18910	7
430	20250108	120900	330101250	18930	18930	18930	18930	0
431	20250108	120800	330101250	18930	18930	18930	18930	0
432	20250108	120700	330101250	18930	18920	18930	18920	3
433	20250108	120600	330044470	18930	18930	18930	18930	0
434	20250108	120500	330044470	18930	18920	18930	18920	12
435	20250108	120400	329817350	18930	18930	18930	18930	0
436	20250108	120300	329817350	18930	18930	18930	18920	3
437	20250108	120200	329760570	18930	18920	18930	18920	5
438	20250108	120100	329665930	18930	18930	18930	18930	0
439	20250108	120000	329665930	18930	18920	18930	18920	9
440	20250108	115900	329495580	18930	18920	18930	18920	9
441	20250108	115800	329325290	18910	18920	18930	18910	4
442	20250108	115700	329249620	18910	18920	18930	18910	66
443	20250108	115600	328000900	18930	18930	18930	18930	6
444	20250108	115500	327887320	18970	18970	18970	18970	1
445	20250108	115400	327868350	18920	18940	18970	18920	626
446	20250108	115300	316018540	18950	18970	18970	18950	489
447	20250108	115200	306747110	18980	18980	18980	18980	0
448	20250108	115100	306747110	18980	18980	19000	18980	20
449	20250108	115000	306367470	19000	18980	19000	18980	2
450	20250108	114900	306329490	19010	19010	19010	19010	1
451	20250108	114800	306310480	18970	18970	19010	18970	23
452	20250108	114700	305874050	18960	18960	18960	18960	193
453	20250108	114600	302214770	19010	19010	19010	19010	0
454	20250108	114500	302214770	19010	18960	19020	18960	12
455	20250108	114400	301986930	18990	19010	19010	18960	11
456	20250108	114300	301778130	18960	19010	19010	18940	72
457	20250108	114200	300413440	18960	19010	19020	18950	18
458	20250108	114100	300071770	18960	18940	19010	18940	21
459	20250108	114000	299673380	18980	18970	18980	18940	6
460	20250108	113900	299559600	18980	19040	19040	18980	1197
461	20250108	113800	276836340	19010	19010	19040	19010	817
462	20250108	113700	261288950	19010	19000	19030	19000	522
463	20250108	113600	251370860	19000	18990	19000	18980	12
464	20250108	113500	251142940	18970	18980	18990	18970	115
465	20250108	113400	248959290	19000	18980	19000	18980	3
466	20250108	113300	248902320	18990	18990	18990	18990	0
467	20250108	113200	248902320	18990	18970	18990	18970	2
468	20250108	113100	248864360	18990	18970	19000	18970	5
469	20250108	113000	248769430	18990	18990	18990	18970	5
470	20250108	112900	248674520	18970	18970	18990	18970	183
471	20250108	112800	245199630	18960	18980	18980	18960	38
472	20250108	112700	244479050	18980	18980	18980	18980	5
473	20250108	112600	244384150	18960	18960	18960	18960	88
474	20250108	112500	242715670	18960	18960	18960	18960	1
475	20250108	112400	242696710	18950	18950	18950	18950	0
476	20250108	112300	242696710	18950	18950	18950	18950	0
477	20250108	112200	242696710	18950	18950	18950	18950	0
478	20250108	112100	242696710	18950	18950	18950	18950	100
479	20250108	112000	240801710	18930	18930	18930	18930	0
480	20250108	111900	240801710	18930	18930	18930	18930	0
481	20250108	111800	240801710	18930	18930	18930	18930	0
482	20250108	111700	240801710	18930	18930	18930	18930	0
483	20250108	111600	240801710	18930	18930	18930	18930	0
484	20250108	111500	240801710	18930	18930	18930	18930	0
485	20250108	111400	240801710	18930	18930	18930	18930	0
486	20250108	111300	240801710	18930	18930	18930	18930	50
487	20250108	111200	239855210	18930	18930	18930	18930	0
488	20250108	111100	239855210	18930	18930	18930	18930	0
489	20250108	111000	239855210	18930	18930	18930	18930	0
490	20250108	110900	239855210	18930	18930	18930	18930	0
491	20250108	110800	239855210	18930	18930	18930	18930	0
492	20250108	110700	239855210	18930	18930	18930	18930	0
493	20250108	110600	239855210	18930	18930	18930	18930	0
494	20250108	110500	239855210	18930	18930	18930	18930	1
495	20250108	110400	239836280	18970	18950	18970	18950	103
496	20250108	110300	237884380	18920	18950	18950	18920	315
497	20250108	110200	231915580	18960	18960	18960	18960	0
498	20250108	110100	231915580	18960	18960	18960	18960	1
499	20250108	110000	231896620	18960	18950	18960	18950	53
500	20250108	105900	230892240	18920	18920	18920	18920	0
501	20250108	105800	230892240	18920	18920	18950	18920	3
502	20250108	105700	230835450	18950	18950	18950	18950	0
503	20250108	105600	230835450	18950	18930	18950	18930	2
504	20250108	105500	230797570	18950	18910	18950	18910	14
505	20250108	105400	230532710	18900	18900	18900	18900	5
506	20250108	105300	230438210	18900	18900	18900	18900	0
507	20250108	105200	230438210	18900	18900	18900	18900	0
508	20250108	105100	230438210	18900	18910	18910	18900	122
509	20250108	105000	228132140	18910	18910	18910	18910	0
510	20250108	104900	228132140	18910	18910	18910	18910	0
511	20250108	104800	228132140	18910	18910	18910	18910	0
512	20250108	104700	228132140	18910	18910	18910	18910	0
513	20250108	104600	228132140	18910	18910	18910	18910	0
514	20250108	104500	228132140	18910	18910	18910	18910	0
515	20250108	104400	228132140	18910	18910	18910	18910	0
516	20250108	104300	228132140	18910	18910	18910	18910	0
517	20250108	104200	228132140	18910	18910	18910	18910	0
518	20250108	104100	228132140	18910	18910	18910	18910	0
519	20250108	104000	228132140	18910	18910	18910	18910	0
520	20250108	103900	228132140	18910	18910	18910	18910	0
521	20250108	103800	228132140	18910	18910	18910	18910	0
522	20250108	103700	228132140	18910	18910	18910	18910	0
523	20250108	103600	228132140	18910	18890	18910	18890	283
524	20250108	103500	222780630	18910	18910	18910	18910	0
525	20250108	103400	222780630	18910	18900	18910	18900	103
526	20250108	103300	220833020	18910	18910	18910	18910	0
527	20250108	103200	220833020	18910	18910	18910	18910	0
528	20250108	103100	220833020	18910	18910	18910	18910	0
529	20250108	103000	220833020	18910	18910	18910	18910	0
530	20250108	102900	220833020	18910	18900	18910	18900	81
531	20250108	102800	219301820	18910	18910	18910	18910	0
532	20250108	102700	219301820	18910	18890	18910	18890	6
533	20250108	102600	219188400	18910	18890	18910	18890	4
534	20250108	102500	219112800	18910	18890	18910	18890	2
535	20250108	102400	219075000	18910	18880	18910	18880	2
536	20250108	102300	219037210	18910	18880	18910	18880	16
537	20250108	102200	218734960	18890	18890	18890	18890	0
538	20250108	102100	218734960	18890	18880	18890	18880	89
539	20250108	102000	217054630	18860	18860	18860	18860	0
540	20250108	101900	217054630	18860	18870	18870	18860	13
541	20250108	101800	216809440	18890	18890	18890	18890	0
542	20250108	101700	216809440	18890	18890	18890	18890	0
543	20250108	101600	216809440	18890	18890	18890	18890	0
544	20250108	101500	216809440	18890	18890	18890	18890	0
545	20250108	101400	216809440	18890	18890	18890	18890	0
546	20250108	101300	216809440	18890	18880	18890	18880	11
547	20250108	101200	216601750	18880	18880	18880	18880	0
548	20250108	101100	216601750	18880	18880	18880	18880	0
549	20250108	101000	216601750	18880	18870	18880	18870	31
550	20250108	100900	216016770	18850	18850	18850	18850	0
551	20250108	100800	216016770	18850	18850	18850	18850	1
552	20250108	100700	215997920	18860	18850	18860	18850	267
553	20250108	100600	210962310	18860	18860	18860	18850	34
554	20250108	100500	210321200	18860	18860	18860	18860	28
555	20250108	100400	209793120	18860	18860	18860	18860	0
556	20250108	100300	209793120	18860	18860	18860	18860	30
557	20250108	100200	209227320	18900	18900	18900	18900	1
558	20250108	100100	209208420	18870	18870	18870	18870	1
559	20250108	100000	209189550	18880	18910	18910	18880	291
560	20250108	095900	203693500	18920	18930	18930	18920	544
561	20250108	095800	193395700	18930	18930	18930	18930	0
562	20250108	095700	193395700	18930	18930	18930	18930	0
563	20250108	095600	193395700	18930	18930	18930	18930	296
564	20250108	095500	187792420	18930	18930	18930	18930	136
565	20250108	095400	185217940	18980	18980	18980	18980	0
566	20250108	095300	185217940	18980	18980	18980	18980	0
567	20250108	095200	185217940	18980	18980	18980	18980	0
568	20250108	095100	185217940	18980	18930	18980	18930	4
569	20250108	095000	185142140	18980	18980	18980	18980	0
570	20250108	094900	185142140	18980	18930	18980	18930	119
571	20250108	094800	182889420	18960	18960	18960	18960	0
572	20250108	094700	182889420	18960	18960	18960	18960	0
573	20250108	094600	182889420	18960	18960	18960	18960	0
574	20250108	094500	182889420	18960	18960	18960	18960	1
575	20250108	094400	182870460	18990	18990	18990	18990	0
576	20250108	094300	182870460	18990	18990	18990	18990	0
577	20250108	094200	182870460	18990	18990	18990	18990	1
578	20250108	094100	182851470	18920	18920	18920	18920	7
579	20250108	094000	182719030	18970	18910	18970	18910	51
580	20250108	093900	181751860	18910	18910	18910	18910	1
581	20250108	093800	181732950	18910	18910	18910	18910	3
582	20250108	093700	181676220	18940	18910	18940	18910	2
583	20250108	093600	181638370	18900	18900	18900	18900	0
584	20250108	093500	181638370	18900	18910	18910	18900	106
585	20250108	093400	179633950	18910	18910	18910	18910	0
586	20250108	093300	179633950	18910	18910	18910	18880	440
587	20250108	093200	171324470	18880	18910	18910	18880	57
588	20250108	093100	170248250	18910	18890	18910	18880	2486
589	20250108	093000	123271830	18890	18880	18890	18880	156
590	20250108	092900	120325180	18880	18880	18890	18880	255
591	20250108	092800	115509130	18880	18890	18910	18880	56
592	20250108	092700	114451720	18910	18920	18920	18890	64
593	20250108	092600	113242030	18920	19000	19000	18900	177
594	20250108	092500	109891100	18960	18900	19000	18900	116
595	20250108	092400	107693390	18900	18910	19060	18900	55
596	20250108	092300	106653590	18900	18890	19070	18890	185
597	20250108	092200	103142700	18890	18900	18900	18890	205
598	20250108	092100	99269740	18900	18910	18920	18900	123
599	20250108	092000	96944540	18920	19060	19060	18920	160
600	20250108	091900	93916300	18910	19000	19000	18910	60
601	20250108	091800	92780120	19000	18950	19070	18940	61
602	20250108	091700	91622260	18940	19000	19000	18900	264
603	20250108	091600	86629560	19000	19060	19100	19000	69
604	20250108	091500	85313940	19060	19100	19100	19060	86
605	20250108	091400	83674510	19100	19120	19120	19100	55
606	20250108	091300	82623960	19120	19200	19200	19120	29
607	20250108	091200	82069190	19190	19200	19200	19190	448
608	20250108	091100	73469680	19260	19260	19270	19230	34
609	20250108	091000	72814560	19270	19200	19270	19200	131
610	20250108	090900	70297960	19200	19250	19260	19200	84
611	20250108	090800	68682270	19240	19240	19240	19150	164
612	20250108	090700	65528280	19240	19200	19240	19200	304
613	20250108	090600	59691280	19200	19200	19240	19200	71
614	20250108	090500	58325320	19250	19200	19250	19080	207
615	20250108	090400	54349190	19200	19060	19240	19060	2260
616	20250108	090300	11092170	19090	19050	19090	19050	81
617	20250108	090200	9548790	19000	18890	19000	18890	196
618	20250108	090100	5840090	18890	18890	18890	18890	0
619	20250108	090000	5840090	18890	18900	18900	18890	309