KissMeData/033270/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	191600	285164930	18660	18660	18660	18660	211
3	20250113	191500	285164930	18660	18660	18660	18660	0
4	20250113	191400	285164930	18660	18660	18660	18660	0
5	20250113	191300	285164930	18660	18660	18660	18660	0
6	20250113	191200	285164930	18660	18660	18660	18660	0
7	20250113	191100	285164930	18660	18660	18660	18660	0
8	20250113	191000	285164930	18660	18660	18660	18660	0
9	20250113	190900	285164930	18660	18660	18660	18660	0
10	20250113	190800	285164930	18660	18660	18660	18660	0
11	20250113	190700	285164930	18660	18660	18660	18660	0
12	20250113	190600	285164930	18660	18660	18660	18660	0
13	20250113	190500	285164930	18660	18660	18660	18660	0
14	20250113	190400	285164930	18660	18660	18660	18660	0
15	20250113	190300	285164930	18660	18660	18660	18660	0
16	20250113	190200	285164930	18660	18660	18660	18660	0
17	20250113	190100	285164930	18660	18660	18660	18660	0
18	20250113	190000	285164930	18660	18660	18660	18660	0
19	20250113	185900	285164930	18660	18660	18660	18660	0
20	20250113	185800	285164930	18660	18660	18660	18660	0
21	20250113	185700	285164930	18660	18660	18660	18660	0
22	20250113	185600	285164930	18660	18660	18660	18660	0
23	20250113	185500	285164930	18660	18660	18660	18660	0
24	20250113	185400	285164930	18660	18660	18660	18660	0
25	20250113	185300	285164930	18660	18660	18660	18660	0
26	20250113	185200	285164930	18660	18660	18660	18660	0
27	20250113	185100	285164930	18660	18660	18660	18660	0
28	20250113	185000	285164930	18660	18660	18660	18660	0
29	20250113	184900	285164930	18660	18660	18660	18660	0
30	20250113	184800	285164930	18660	18660	18660	18660	0
31	20250113	184700	285164930	18660	18660	18660	18660	0
32	20250113	184600	285164930	18660	18660	18660	18660	211
33	20250113	184500	285164930	18660	18660	18660	18660	0
34	20250113	184400	285164930	18660	18660	18660	18660	0
35	20250113	184300	285164930	18660	18660	18660	18660	0
36	20250113	184200	285164930	18660	18660	18660	18660	0
37	20250113	184100	285164930	18660	18660	18660	18660	0
38	20250113	184000	285164930	18660	18660	18660	18660	0
39	20250113	183900	285164930	18660	18660	18660	18660	0
40	20250113	183800	285164930	18660	18660	18660	18660	0
41	20250113	183700	285164930	18660	18660	18660	18660	0
42	20250113	183600	285164930	18660	18660	18660	18660	0
43	20250113	183500	285164930	18660	18660	18660	18660	0
44	20250113	183400	285164930	18660	18660	18660	18660	0
45	20250113	183300	285164930	18660	18660	18660	18660	0
46	20250113	183200	285164930	18660	18660	18660	18660	0
47	20250113	183100	285164930	18660	18660	18660	18660	0
48	20250113	183000	285164930	18660	18660	18660	18660	0
49	20250113	182900	285164930	18660	18660	18660	18660	0
50	20250113	182800	285164930	18660	18660	18660	18660	0
51	20250113	182700	285164930	18660	18660	18660	18660	0
52	20250113	182600	285164930	18660	18660	18660	18660	0
53	20250113	182500	285164930	18660	18660	18660	18660	0
54	20250113	182400	285164930	18660	18660	18660	18660	0
55	20250113	182300	285164930	18660	18660	18660	18660	0
56	20250113	182200	285164930	18660	18660	18660	18660	0
57	20250113	182100	285164930	18660	18660	18660	18660	0
58	20250113	182000	285164930	18660	18660	18660	18660	0
59	20250113	181900	285164930	18660	18660	18660	18660	0
60	20250113	181800	285164930	18660	18660	18660	18660	0
61	20250113	181700	285164930	18660	18660	18660	18660	0
62	20250113	181600	285164930	18660	18660	18660	18660	211
63	20250113	181500	285164930	18660	18660	18660	18660	0
64	20250113	181400	285164930	18660	18660	18660	18660	0
65	20250113	181300	285164930	18660	18660	18660	18660	0
66	20250113	181200	285164930	18660	18660	18660	18660	0
67	20250113	181100	285164930	18660	18660	18660	18660	0
68	20250113	181000	285164930	18660	18660	18660	18660	0
69	20250113	180900	285164930	18660	18660	18660	18660	0
70	20250113	180800	285164930	18660	18660	18660	18660	0
71	20250113	180700	285164930	18660	18660	18660	18660	0
72	20250113	180600	285164930	18660	18660	18660	18660	0
73	20250113	180500	285164930	18660	18660	18660	18660	0
74	20250113	180400	285164930	18660	18660	18660	18660	0
75	20250113	180300	285164930	18660	18660	18660	18660	0
76	20250113	180200	285164930	18660	18660	18660	18660	0
77	20250113	180100	285164930	18660	18660	18660	18660	0
78	20250113	180000	285164930	18660	18660	18660	18660	0
79	20250113	175900	285164930	18660	18660	18660	18660	0
80	20250113	175800	285164930	18660	18660	18660	18660	0
81	20250113	175700	285164930	18660	18660	18660	18660	0
82	20250113	175600	285164930	18660	18660	18660	18660	0
83	20250113	175500	285164930	18660	18660	18660	18660	0
84	20250113	175400	285164930	18660	18660	18660	18660	0
85	20250113	175300	285164930	18660	18660	18660	18660	0
86	20250113	175200	285164930	18660	18660	18660	18660	0
87	20250113	175100	285164930	18660	18660	18660	18660	0
88	20250113	175000	285164930	18660	18660	18660	18660	0
89	20250113	174900	285164930	18660	18660	18660	18660	0
90	20250113	174800	285164930	18660	18660	18660	18660	0
91	20250113	174700	285164930	18660	18660	18660	18660	0
92	20250113	174600	285164930	18660	18660	18660	18660	211
93	20250113	174500	285164930	18660	18660	18660	18660	0
94	20250113	174400	285164930	18660	18660	18660	18660	0
95	20250113	174300	285164930	18660	18660	18660	18660	0
96	20250113	174200	285164930	18660	18660	18660	18660	0
97	20250113	174100	285164930	18660	18660	18660	18660	0
98	20250113	174000	285164930	18660	18660	18660	18660	0
99	20250113	173900	285164930	18660	18660	18660	18660	0
100	20250113	173800	285164930	18660	18660	18660	18660	0
101	20250113	173700	285164930	18660	18660	18660	18660	0
102	20250113	173600	285164930	18660	18660	18660	18660	0
103	20250113	173500	285164930	18660	18660	18660	18660	0
104	20250113	173400	285164930	18660	18660	18660	18660	0
105	20250113	173300	285164930	18660	18660	18660	18660	0
106	20250113	173200	285164930	18660	18660	18660	18660	0
107	20250113	173100	285164930	18660	18660	18660	18660	0
108	20250113	173000	285164930	18660	18660	18660	18660	0
109	20250113	172900	285164930	18660	18660	18660	18660	0
110	20250113	172800	285164930	18660	18660	18660	18660	0
111	20250113	172700	285164930	18660	18660	18660	18660	0
112	20250113	172600	285164930	18660	18660	18660	18660	0
113	20250113	172500	285164930	18660	18660	18660	18660	0
114	20250113	172400	285164930	18660	18660	18660	18660	0
115	20250113	172300	285164930	18660	18660	18660	18660	0
116	20250113	172200	285164930	18660	18660	18660	18660	0
117	20250113	172100	285164930	18660	18660	18660	18660	0
118	20250113	172000	285164930	18660	18660	18660	18660	0
119	20250113	171900	285164930	18660	18660	18660	18660	0
120	20250113	171800	285164930	18660	18660	18660	18660	0
121	20250113	171700	285164930	18660	18660	18660	18660	0
122	20250113	171600	285164930	18660	18660	18660	18660	211
123	20250113	171500	285164930	18660	18660	18660	18660	0
124	20250113	171400	285164930	18660	18660	18660	18660	0
125	20250113	171300	285164930	18660	18660	18660	18660	0
126	20250113	171200	285164930	18660	18660	18660	18660	0
127	20250113	171100	285164930	18660	18660	18660	18660	0
128	20250113	171000	285164930	18660	18660	18660	18660	0
129	20250113	170900	285164930	18660	18660	18660	18660	0
130	20250113	170800	285164930	18660	18660	18660	18660	0
131	20250113	170700	285164930	18660	18660	18660	18660	0
132	20250113	170600	285164930	18660	18660	18660	18660	0
133	20250113	170500	285164930	18660	18660	18660	18660	0
134	20250113	170400	285164930	18660	18660	18660	18660	0
135	20250113	170300	285164930	18660	18660	18660	18660	0
136	20250113	170200	285164930	18660	18660	18660	18660	0
137	20250113	170100	285164930	18660	18660	18660	18660	0
138	20250113	170000	285164930	18660	18660	18660	18660	0
139	20250113	165900	285164930	18660	18660	18660	18660	0
140	20250113	165800	285164930	18660	18660	18660	18660	0
141	20250113	165700	285164930	18660	18660	18660	18660	0
142	20250113	165600	285164930	18660	18660	18660	18660	0
143	20250113	165500	285164930	18660	18660	18660	18660	0
144	20250113	165400	285164930	18660	18660	18660	18660	0
145	20250113	165300	285164930	18660	18660	18660	18660	0
146	20250113	165200	285164930	18660	18660	18660	18660	0
147	20250113	165100	285164930	18660	18660	18660	18660	0
148	20250113	165000	285164930	18660	18660	18660	18660	0
149	20250113	164900	285164930	18660	18660	18660	18660	0
150	20250113	164800	285164930	18660	18660	18660	18660	0
151	20250113	164700	285164930	18660	18660	18660	18660	0
152	20250113	164600	285164930	18660	18660	18660	18660	211
153	20250113	164500	285164930	18660	18660	18660	18660	0
154	20250113	164400	285164930	18660	18660	18660	18660	0
155	20250113	164300	285164930	18660	18660	18660	18660	0
156	20250113	164200	285164930	18660	18660	18660	18660	0
157	20250113	164100	285164930	18660	18660	18660	18660	0
158	20250113	164000	285164930	18660	18660	18660	18660	0
159	20250113	163900	285164930	18660	18660	18660	18660	0
160	20250113	163800	285164930	18660	18660	18660	18660	0
161	20250113	163700	285164930	18660	18660	18660	18660	0
162	20250113	163600	285164930	18660	18660	18660	18660	0
163	20250113	163500	285164930	18660	18660	18660	18660	0
164	20250113	163400	285164930	18660	18660	18660	18660	0
165	20250113	163300	285164930	18660	18660	18660	18660	0
166	20250113	163200	285164930	18660	18660	18660	18660	0
167	20250113	163100	285164930	18660	18660	18660	18660	0
168	20250113	163000	285164930	18660	18660	18660	18660	0
169	20250113	162900	285164930	18660	18660	18660	18660	0
170	20250113	162800	285164930	18660	18660	18660	18660	0
171	20250113	162700	285164930	18660	18660	18660	18660	0
172	20250113	162600	285164930	18660	18660	18660	18660	0
173	20250113	162500	285164930	18660	18660	18660	18660	0
174	20250113	162400	285164930	18660	18660	18660	18660	0
175	20250113	162300	285164930	18660	18660	18660	18660	0
176	20250113	162200	285164930	18660	18660	18660	18660	0
177	20250113	162100	285164930	18660	18660	18660	18660	0
178	20250113	162000	285164930	18660	18660	18660	18660	0
179	20250113	161900	285164930	18660	18660	18660	18660	0
180	20250113	161800	285164930	18660	18660	18660	18660	0
181	20250113	161700	285164930	18660	18660	18660	18660	0
182	20250113	161600	285164930	18660	18660	18660	18660	211
183	20250113	161500	285164930	18660	18660	18660	18660	0
184	20250113	161400	285164930	18660	18660	18660	18660	0
185	20250113	161300	285164930	18660	18660	18660	18660	0
186	20250113	161200	285164930	18660	18660	18660	18660	0
187	20250113	161100	285164930	18660	18660	18660	18660	0
188	20250113	161000	285164930	18660	18660	18660	18660	0
189	20250113	160900	285164930	18660	18660	18660	18660	0
190	20250113	160800	285164930	18660	18660	18660	18660	0
191	20250113	160700	285164930	18660	18660	18660	18660	0
192	20250113	160600	285164930	18660	18660	18660	18660	0
193	20250113	160500	285164930	18660	18660	18660	18660	0
194	20250113	160400	285164930	18660	18660	18660	18660	0
195	20250113	160300	285164930	18660	18660	18660	18660	0
196	20250113	160200	285164930	18660	18660	18660	18660	0
197	20250113	160100	285164930	18660	18660	18660	18660	0
198	20250113	160000	285164930	18660	18660	18660	18660	0
199	20250113	155900	285164930	18660	18660	18660	18660	0
200	20250113	155800	285164930	18660	18660	18660	18660	0
201	20250113	155700	285164930	18660	18660	18660	18660	0
202	20250113	155600	285164930	18660	18660	18660	18660	0
203	20250113	155500	285164930	18660	18660	18660	18660	0
204	20250113	155400	285164930	18660	18660	18660	18660	0
205	20250113	155300	285164930	18660	18660	18660	18660	0
206	20250113	155200	285164930	18660	18660	18660	18660	0
207	20250113	155100	285164930	18660	18660	18660	18660	0
208	20250113	155000	285164930	18660	18660	18660	18660	0
209	20250113	154900	285164930	18660	18660	18660	18660	0
210	20250113	154800	285164930	18660	18660	18660	18660	0
211	20250113	154700	285164930	18660	18660	18660	18660	0
212	20250113	154600	285164930	18660	18660	18660	18660	211
213	20250113	154500	285164930	18660	18660	18660	18660	0
214	20250113	154400	285164930	18660	18660	18660	18660	0
215	20250113	154300	285164930	18660	18660	18660	18660	0
216	20250113	154200	285164930	18660	18660	18660	18660	0
217	20250113	154100	285164930	18660	18660	18660	18660	0
218	20250113	154000	285164930	18660	18660	18660	18660	0
219	20250113	153900	285164930	18660	18660	18660	18660	0
220	20250113	153800	285164930	18660	18660	18660	18660	0
221	20250113	153700	285164930	18660	18660	18660	18660	0
222	20250113	153600	285164930	18660	18660	18660	18660	0
223	20250113	153500	285164930	18660	18660	18660	18660	0
224	20250113	153400	285164930	18660	18660	18660	18660	0
225	20250113	153300	285164930	18660	18660	18660	18660	0
226	20250113	153200	285164930	18660	18660	18660	18660	0
227	20250113	153100	285164930	18660	18660	18660	18660	0
228	20250113	153000	285164930	18660	18660	18660	18660	211
229	20250113	152900	281227670	18720	18720	18720	18720	0
230	20250113	152800	281227670	18720	18720	18720	18720	0
231	20250113	152700	281227670	18720	18720	18720	18720	0
232	20250113	152600	281227670	18720	18720	18720	18720	0
233	20250113	152500	281227670	18720	18720	18720	18720	0
234	20250113	152400	281227670	18720	18720	18720	18720	0
235	20250113	152300	281227670	18720	18720	18720	18720	0
236	20250113	152200	281227670	18720	18720	18720	18720	0
237	20250113	152100	281227670	18720	18720	18720	18720	0
238	20250113	152000	281227670	18720	18720	18720	18720	0
239	20250113	151900	281227670	18720	18660	18720	18660	2
240	20250113	151800	281190290	18720	18720	18720	18720	0
241	20250113	151700	281190290	18720	18720	18720	18720	0
242	20250113	151600	281190290	18720	18660	18720	18660	348
243	20250113	151500	274693100	18660	18660	18660	18660	0
244	20250113	151400	274693100	18660	18660	18660	18660	0
245	20250113	151300	274693100	18660	18650	18660	18650	38
246	20250113	151200	273984340	18660	18660	18660	18660	0
247	20250113	151100	273984340	18660	18640	18660	18640	81
248	20250113	151000	272474260	18640	18640	18640	18640	0
249	20250113	150900	272474260	18640	18630	18640	18630	116
250	20250113	150800	270313020	18640	18640	18640	18640	5
251	20250113	150700	270219820	18650	18650	18650	18650	0
252	20250113	150600	270219820	18650	18650	18650	18650	0
253	20250113	150500	270219820	18650	18650	18650	18650	0
254	20250113	150400	270219820	18650	18650	18650	18650	0
255	20250113	150300	270219820	18650	18640	18650	18640	8
256	20250113	150200	270070690	18650	18650	18650	18650	0
257	20250113	150100	270070690	18650	18650	18650	18650	0
258	20250113	150000	270070690	18650	18650	18650	18650	0
259	20250113	145900	270070690	18650	18650	18650	18650	174
260	20250113	145800	266825590	18650	18640	18650	18640	135
261	20250113	145700	264309030	18640	18640	18640	18630	54
262	20250113	145600	263302860	18620	18620	18620	18620	0
263	20250113	145500	263302860	18620	18630	18630	18620	13
264	20250113	145400	263060700	18620	18620	18620	18620	0
265	20250113	145300	263060700	18620	18620	18620	18620	0
266	20250113	145200	263060700	18620	18620	18620	18620	0
267	20250113	145100	263060700	18620	18620	18620	18620	41
268	20250113	145000	262297280	18620	18620	18620	18620	0
269	20250113	144900	262297280	18620	18620	18620	18620	0
270	20250113	144800	262297280	18620	18620	18620	18620	0
271	20250113	144700	262297280	18620	18620	18620	18620	0
272	20250113	144600	262297280	18620	18620	18620	18620	32
273	20250113	144500	261701440	18630	18630	18630	18630	3
274	20250113	144400	261645550	18620	18620	18620	18620	0
275	20250113	144300	261645550	18620	18620	18620	18620	0
276	20250113	144200	261645550	18620	18620	18620	18620	0
277	20250113	144100	261645550	18620	18620	18620	18620	0
278	20250113	144000	261645550	18620	18620	18620	18620	0
279	20250113	143900	261645550	18620	18620	18620	18620	0
280	20250113	143800	261645550	18620	18620	18620	18620	0
281	20250113	143700	261645550	18620	18620	18620	18620	0
282	20250113	143600	261645550	18620	18620	18620	18620	0
283	20250113	143500	261645550	18620	18620	18620	18620	0
284	20250113	143400	261645550	18620	18620	18620	18620	0
285	20250113	143300	261645550	18620	18620	18620	18620	0
286	20250113	143200	261645550	18620	18620	18620	18620	0
287	20250113	143100	261645550	18620	18620	18620	18620	0
288	20250113	143000	261645550	18620	18620	18620	18620	0
289	20250113	142900	261645550	18620	18620	18620	18620	0
290	20250113	142800	261645550	18620	18620	18620	18620	0
291	20250113	142700	261645550	18620	18620	18620	18620	0
292	20250113	142600	261645550	18620	18620	18620	18620	50
293	20250113	142500	260714550	18620	18620	18620	18620	0
294	20250113	142400	260714550	18620	18620	18620	18620	106
295	20250113	142300	258740830	18620	18620	18620	18620	300
296	20250113	142200	253154830	18620	18620	18620	18620	0
297	20250113	142100	253154830	18620	18620	18620	18620	4
298	20250113	142000	253080350	18610	18610	18610	18610	100
299	20250113	141900	251219350	18620	18620	18620	18620	0
300	20250113	141800	251219350	18620	18620	18620	18620	0
301	20250113	141700	251219350	18620	18620	18620	18620	5
302	20250113	141600	251126250	18610	18610	18610	18610	0
303	20250113	141500	251126250	18610	18610	18610	18610	17
304	20250113	141400	250809880	18620	18620	18620	18620	0
305	20250113	141300	250809880	18620	18620	18620	18620	0
306	20250113	141200	250809880	18620	18620	18620	18620	0
307	20250113	141100	250809880	18620	18620	18620	18620	0
308	20250113	141000	250809880	18620	18620	18620	18620	3
309	20250113	140900	250754020	18610	18610	18610	18610	0
310	20250113	140800	250754020	18610	18610	18610	18610	46
311	20250113	140700	249897960	18620	18620	18620	18620	0
312	20250113	140600	249897960	18620	18620	18620	18620	0
313	20250113	140500	249897960	18620	18610	18620	18610	881
314	20250113	140400	233502540	18620	18620	18620	18620	0
315	20250113	140300	233502540	18620	18620	18620	18620	0
316	20250113	140200	233502540	18620	18620	18620	18620	0
317	20250113	140100	233502540	18620	18620	18620	18620	0
318	20250113	140000	233502540	18620	18620	18620	18620	5
319	20250113	135900	233409440	18610	18620	18620	18610	94
320	20250113	135800	231659600	18620	18620	18620	18620	0
321	20250113	135700	231659600	18620	18620	18620	18620	0
322	20250113	135600	231659600	18620	18620	18620	18620	646
323	20250113	135500	219631080	18620	18620	18620	18620	0
324	20250113	135400	219631080	18620	18620	18620	18620	0
325	20250113	135300	219631080	18620	18620	18620	18620	0
326	20250113	135200	219631080	18620	18620	18620	18620	0
327	20250113	135100	219631080	18620	18620	18620	18620	0
328	20250113	135000	219631080	18620	18620	18620	18620	0
329	20250113	134900	219631080	18620	18620	18620	18620	0
330	20250113	134800	219631080	18620	18620	18620	18620	0
331	20250113	134700	219631080	18620	18620	18620	18620	0
332	20250113	134600	219631080	18620	18620	18620	18620	0
333	20250113	134500	219631080	18620	18620	18620	18620	0
334	20250113	134400	219631080	18620	18620	18620	18620	27
335	20250113	134300	219128340	18650	18650	18650	18650	1
336	20250113	134200	219109690	18620	18620	18620	18620	0
337	20250113	134100	219109690	18620	18620	18620	18620	0
338	20250113	134000	219109690	18620	18620	18620	18620	0
339	20250113	133900	219109690	18620	18620	18620	18620	0
340	20250113	133800	219109690	18620	18620	18620	18620	28
341	20250113	133700	218588330	18620	18620	18620	18620	0
342	20250113	133600	218588330	18620	18620	18620	18620	0
343	20250113	133500	218588330	18620	18620	18620	18620	0
344	20250113	133400	218588330	18620	18620	18620	18620	0
345	20250113	133300	218588330	18620	18620	18620	18620	29
346	20250113	133200	218048350	18630	18630	18630	18630	1
347	20250113	133100	218029720	18620	18620	18620	18620	0
348	20250113	133000	218029720	18620	18620	18620	18620	31
349	20250113	132900	217452500	18620	18620	18620	18620	139
350	20250113	132800	214864320	18610	18610	18610	18610	0
351	20250113	132700	214864320	18610	18610	18610	18610	0
352	20250113	132600	214864320	18610	18610	18610	18610	0
353	20250113	132500	214864320	18610	18610	18610	18610	0
354	20250113	132400	214864320	18610	18610	18610	18610	0
355	20250113	132300	214864320	18610	18610	18610	18610	1
356	20250113	132200	214845710	18610	18610	18610	18610	0
357	20250113	132100	214845710	18610	18610	18610	18610	0
358	20250113	132000	214845710	18610	18610	18610	18610	33
359	20250113	131900	214231580	18600	18600	18600	18600	0
360	20250113	131800	214231580	18600	18600	18600	18600	18
361	20250113	131700	213896780	18590	18590	18590	18590	0
362	20250113	131600	213896780	18590	18590	18590	18590	0
363	20250113	131500	213896780	18590	18590	18590	18590	47
364	20250113	131400	213023050	18590	18590	18590	18590	0
365	20250113	131300	213023050	18590	18590	18590	18590	0
366	20250113	131200	213023050	18590	18590	18590	18590	0
367	20250113	131100	213023050	18590	18590	18590	18590	0
368	20250113	131000	213023050	18590	18590	18590	18590	0
369	20250113	130900	213023050	18590	18590	18590	18590	567
370	20250113	130800	202482520	18590	18590	18590	18590	31
371	20250113	130700	201906230	18600	18600	18600	18600	0
372	20250113	130600	201906230	18600	18600	18600	18600	3
373	20250113	130500	201850430	18590	18590	18590	18590	0
374	20250113	130400	201850430	18590	18590	18590	18590	0
375	20250113	130300	201850430	18590	18590	18590	18590	0
376	20250113	130200	201850430	18590	18590	18590	18590	0
377	20250113	130100	201850430	18590	18590	18590	18590	0
378	20250113	130000	201850430	18590	18590	18590	18590	40
379	20250113	125900	201106830	18590	18590	18590	18590	30
380	20250113	125800	200549130	18580	18580	18580	18580	0
381	20250113	125700	200549130	18580	18580	18580	18580	0
382	20250113	125600	200549130	18580	18580	18580	18580	0
383	20250113	125500	200549130	18580	18580	18580	18580	0
384	20250113	125400	200549130	18580	18580	18580	18580	29
385	20250113	125300	200010310	18580	18580	18580	18580	0
386	20250113	125200	200010310	18580	18580	18580	18580	0
387	20250113	125100	200010310	18580	18580	18580	18580	0
388	20250113	125000	200010310	18580	18580	18580	18580	0
389	20250113	124900	200010310	18580	18580	18580	18580	0
390	20250113	124800	200010310	18580	18580	18580	18580	0
391	20250113	124700	200010310	18580	18580	18580	18580	0
392	20250113	124600	200010310	18580	18580	18580	18580	0
393	20250113	124500	200010310	18580	18580	18580	18580	41
394	20250113	124400	199248530	18580	18580	18580	18580	0
395	20250113	124300	199248530	18580	18580	18580	18580	0
396	20250113	124200	199248530	18580	18580	18580	18580	288
397	20250113	124100	193897490	18580	18580	18580	18580	58
398	20250113	124000	192819850	18580	18580	18580	18580	0
399	20250113	123900	192819850	18580	18580	18580	18580	0
400	20250113	123800	192819850	18580	18580	18580	18580	0
401	20250113	123700	192819850	18580	18580	18580	18580	39
402	20250113	123600	192095230	18590	18590	18590	18590	0
403	20250113	123500	192095230	18590	18600	18600	18590	134
404	20250113	123400	189604120	18590	18590	18590	18590	0
405	20250113	123300	189604120	18590	18590	18590	18590	0
406	20250113	123200	189604120	18590	18590	18590	18590	0
407	20250113	123100	189604120	18590	18590	18590	18590	0
408	20250113	123000	189604120	18590	18590	18590	18590	0
409	20250113	122900	189604120	18590	18590	18590	18590	0
410	20250113	122800	189604120	18590	18590	18590	18590	0
411	20250113	122700	189604120	18590	18590	18590	18590	0
412	20250113	122600	189604120	18590	18590	18590	18590	0
413	20250113	122500	189604120	18590	18590	18590	18590	0
414	20250113	122400	189604120	18590	18590	18590	18590	0
415	20250113	122300	189604120	18590	18590	18590	18590	0
416	20250113	122200	189604120	18590	18590	18590	18590	133
417	20250113	122100	187131650	18600	18600	18600	18600	0
418	20250113	122000	187131650	18600	18630	18630	18600	360
419	20250113	121900	180432390	18630	18630	18630	18630	32
420	20250113	121800	179836230	18620	18620	18620	18620	75
421	20250113	121700	178439730	18610	18610	18610	18610	0
422	20250113	121600	178439730	18610	18610	18610	18610	0
423	20250113	121500	178439730	18610	18610	18610	18610	0
424	20250113	121400	178439730	18610	18610	18610	18610	0
425	20250113	121300	178439730	18610	18610	18610	18610	0
426	20250113	121200	178439730	18610	18610	18610	18610	27
427	20250113	121100	177937260	18610	18610	18610	18610	0
428	20250113	121000	177937260	18610	18610	18610	18610	1
429	20250113	120900	177918650	18600	18600	18600	18600	0
430	20250113	120800	177918650	18600	18600	18600	18600	44
431	20250113	120700	177100250	18610	18610	18610	18610	0
432	20250113	120600	177100250	18610	18610	18610	18610	5
433	20250113	120500	177007200	18600	18600	18600	18600	0
434	20250113	120400	177007200	18600	18600	18600	18600	15
435	20250113	120300	176728200	18590	18590	18590	18590	67
436	20250113	120200	175482670	18580	18580	18580	18580	0
437	20250113	120100	175482670	18580	18580	18580	18580	0
438	20250113	120000	175482670	18580	18580	18580	18580	35
439	20250113	115900	174832370	18580	18580	18580	18580	0
440	20250113	115800	174832370	18580	18580	18580	18580	0
441	20250113	115700	174832370	18580	18580	18580	18580	0
442	20250113	115600	174832370	18580	18580	18580	18580	0
443	20250113	115500	174832370	18580	18580	18580	18580	1
444	20250113	115400	174813790	18580	18580	18580	18580	0
445	20250113	115300	174813790	18580	18580	18580	18580	0
446	20250113	115200	174813790	18580	18580	18580	18580	29
447	20250113	115100	174274970	18580	18580	18580	18580	0
448	20250113	115000	174274970	18580	18580	18580	18580	0
449	20250113	114900	174274970	18580	18580	18580	18580	0
450	20250113	114800	174274970	18580	18580	18580	18580	0
451	20250113	114700	174274970	18580	18580	18580	18580	0
452	20250113	114600	174274970	18580	18580	18580	18580	0
453	20250113	114500	174274970	18580	18580	18580	18580	0
454	20250113	114400	174274970	18580	18580	18580	18580	163
455	20250113	114300	171246430	18590	18590	18590	18590	0
456	20250113	114200	171246430	18590	18590	18590	18590	0
457	20250113	114100	171246430	18590	18590	18590	18590	0
458	20250113	114000	171246430	18590	18590	18590	18590	0
459	20250113	113900	171246430	18590	18590	18590	18590	0
460	20250113	113800	171246430	18590	18590	18590	18590	0
461	20250113	113700	171246430	18590	18590	18590	18590	0
462	20250113	113600	171246430	18590	18590	18590	18590	1
463	20250113	113500	171227840	18580	18580	18580	18580	0
464	20250113	113400	171227840	18580	18580	18580	18580	0
465	20250113	113300	171227840	18580	18580	18580	18580	44
466	20250113	113200	170410320	18590	18590	18590	18590	332
467	20250113	113100	164238440	18590	18590	18590	18590	0
468	20250113	113000	164238440	18590	18590	18590	18590	0
469	20250113	112900	164238440	18590	18590	18590	18590	0
470	20250113	112800	164238440	18590	18590	18590	18590	0
471	20250113	112700	164238440	18590	18590	18590	18590	0
472	20250113	112600	164238440	18590	18590	18590	18590	0
473	20250113	112500	164238440	18590	18590	18590	18590	0
474	20250113	112400	164238440	18590	18590	18590	18590	40
475	20250113	112300	163494840	18590	18590	18590	18590	0
476	20250113	112200	163494840	18590	18590	18590	18590	0
477	20250113	112100	163494840	18590	18590	18590	18590	0
478	20250113	112000	163494840	18590	18590	18590	18590	0
479	20250113	111900	163494840	18590	18590	18590	18590	0
480	20250113	111800	163494840	18590	18600	18600	18590	79
481	20250113	111700	162025730	18600	18600	18600	18600	0
482	20250113	111600	162025730	18600	18600	18600	18600	0
483	20250113	111500	162025730	18600	18600	18600	18600	263
484	20250113	111400	157133930	18600	18600	18600	18600	0
485	20250113	111300	157133930	18600	18600	18600	18600	0
486	20250113	111200	157133930	18600	18600	18600	18600	28
487	20250113	111100	156613130	18610	18610	18610	18610	0
488	20250113	111000	156613130	18610	18610	18610	18610	0
489	20250113	110900	156613130	18610	18610	18610	18610	0
490	20250113	110800	156613130	18610	18610	18610	18610	0
491	20250113	110700	156613130	18610	18610	18610	18610	20
492	20250113	110600	156240930	18610	18610	18610	18610	31
493	20250113	110500	155664020	18600	18600	18600	18600	0
494	20250113	110400	155664020	18600	18600	18600	18600	0
495	20250113	110300	155664020	18600	18600	18600	18600	611
496	20250113	110200	144299420	18590	18600	18600	18590	396
497	20250113	110100	136933870	18610	18610	18610	18610	201
498	20250113	110000	133193260	18620	18620	18620	18620	5
499	20250113	105900	133100160	18620	18620	18620	18620	262
500	20250113	105800	128221720	18630	18630	18630	18630	0
501	20250113	105700	128221720	18630	18630	18630	18630	0
502	20250113	105600	128221720	18630	18630	18630	18630	4
503	20250113	105500	128147200	18620	18620	18620	18620	1
504	20250113	105400	128128580	18630	18630	18630	18630	0
505	20250113	105300	128128580	18630	18630	18630	18630	0
506	20250113	105200	128128580	18630	18630	18630	18630	0
507	20250113	105100	128128580	18630	18630	18630	18630	20
508	20250113	105000	127755980	18620	18620	18620	18620	39
509	20250113	104900	127029800	18610	18610	18610	18610	0
510	20250113	104800	127029800	18610	18610	18610	18610	0
511	20250113	104700	127029800	18610	18610	18610	18610	0
512	20250113	104600	127029800	18610	18630	18630	18600	696
513	20250113	104500	114080100	18630	18630	18630	18630	0
514	20250113	104400	114080100	18630	18630	18630	18630	0
515	20250113	104300	114080100	18630	18630	18630	18630	9
516	20250113	104200	113912430	18630	18630	18630	18630	1
517	20250113	104100	113893800	18610	18610	18610	18610	72
518	20250113	104000	112553880	18620	18620	18620	18620	0
519	20250113	103900	112553880	18620	18620	18620	18620	0
520	20250113	103800	112553880	18620	18620	18620	18620	490
521	20250113	103700	103430080	18620	18620	18620	18620	0
522	20250113	103600	103430080	18620	18620	18620	18620	29
523	20250113	103500	102890100	18620	18620	18620	18620	0
524	20250113	103400	102890100	18620	18620	18620	18620	0
525	20250113	103300	102890100	18620	18620	18620	18620	107
526	20250113	103200	100897760	18620	18620	18620	18620	0
527	20250113	103100	100897760	18620	18620	18620	18620	32
528	20250113	103000	100301920	18630	18630	18630	18630	2
529	20250113	102900	100264660	18650	18650	18650	18650	0
530	20250113	102800	100264660	18650	18650	18650	18650	0
531	20250113	102700	100264660	18650	18650	18650	18650	0
532	20250113	102600	100264660	18650	18650	18650	18650	0
533	20250113	102500	100264660	18650	18650	18650	18650	0
534	20250113	102400	100264660	18650	18650	18650	18650	0
535	20250113	102300	100264660	18650	18630	18650	18630	1002
536	20250113	102200	81580040	18630	18630	18630	18630	0
537	20250113	102100	81580040	18630	18630	18630	18630	16
538	20250113	102000	81281960	18630	18630	18630	18630	0
539	20250113	101900	81281960	18630	18630	18630	18630	1
540	20250113	101800	81263330	18620	18630	18630	18620	113
541	20250113	101700	79158450	18640	18650	18650	18640	520
542	20250113	101600	69464390	18650	18650	18650	18650	0
543	20250113	101500	69464390	18650	18650	18650	18650	0
544	20250113	101400	69464390	18650	18650	18650	18650	6
545	20250113	101300	69352490	18640	18640	18640	18640	0
546	20250113	101200	69352490	18640	18640	18640	18640	0
547	20250113	101100	69352490	18640	18640	18640	18640	0
548	20250113	101000	69352490	18640	18640	18640	18640	0
549	20250113	100900	69352490	18640	18640	18640	18640	49
550	20250113	100800	68439130	18650	18660	18660	18650	69
551	20250113	100700	67152190	18670	18670	18670	18670	0
552	20250113	100600	67152190	18670	18670	18670	18670	0
553	20250113	100500	67152190	18670	18670	18670	18670	6
554	20250113	100400	67040170	18670	18670	18670	18670	0
555	20250113	100300	67040170	18670	18670	18670	18670	0
556	20250113	100200	67040170	18670	18670	18670	18660	446
557	20250113	100100	58717700	18660	18660	18660	18660	0
558	20250113	100000	58717700	18660	18660	18660	18660	34
559	20250113	095900	58083260	18660	18660	18660	18660	0
560	20250113	095800	58083260	18660	18660	18660	18660	0
561	20250113	095700	58083260	18660	18660	18660	18660	0
562	20250113	095600	58083260	18660	18660	18660	18660	30
563	20250113	095500	57523460	18650	18650	18650	18650	0
564	20250113	095400	57523460	18650	18650	18650	18650	30
565	20250113	095300	56963960	18650	18650	18650	18650	10
566	20250113	095200	56777460	18680	18680	18680	18680	0
567	20250113	095100	56777460	18680	18680	18680	18680	50
568	20250113	095000	55843460	18670	18650	18670	18650	156
569	20250113	094900	52931060	18650	18650	18650	18650	0
570	20250113	094800	52931060	18650	18650	18650	18650	1
571	20250113	094700	52912410	18670	18670	18670	18670	1
572	20250113	094600	52893740	18670	18670	18670	18670	1
573	20250113	094500	52875070	18670	18670	18670	18670	100
574	20250113	094400	51008070	18670	18670	18670	18670	1
575	20250113	094300	50989400	18670	18670	18670	18670	5
576	20250113	094200	50896050	18670	18670	18670	18670	1
577	20250113	094100	50877380	18670	18670	18670	18670	0
578	20250113	094000	50877380	18670	18670	18670	18670	0
579	20250113	093900	50877380	18670	18670	18670	18670	0
580	20250113	093800	50877380	18670	18670	18680	18670	78
581	20250113	093700	49420730	18680	18710	18710	18680	3
582	20250113	093600	49364630	18710	18710	18710	18710	19
583	20250113	093500	49009140	18710	18710	18710	18710	4
584	20250113	093400	48934300	18710	18710	18710	18680	13
585	20250113	093300	48691100	18710	18720	18750	18710	7
586	20250113	093200	48560080	18710	18710	18710	18710	6
587	20250113	093100	48447820	18680	18680	18680	18680	0
588	20250113	093000	48447820	18680	18640	18680	18640	1258
589	20250113	092900	24951780	18630	18650	18650	18630	330
590	20250113	092800	18798320	18680	18680	18680	18680	0
591	20250113	092700	18798320	18680	18650	18680	18650	2
592	20250113	092600	18760990	18660	18660	18680	18660	59
593	20250113	092500	17659950	18660	18660	18680	18660	13
594	20250113	092400	17417270	18650	18690	18690	18650	220
595	20250113	092300	13310060	18690	18690	18690	18690	10
596	20250113	092200	13123160	18680	18680	18680	18680	0
597	20250113	092100	13123160	18680	18680	18680	18680	0
598	20250113	092000	13123160	18680	18680	18680	18680	45
599	20250113	091900	12282560	18680	18680	18680	18680	95
600	20250113	091800	10507960	18680	18680	18680	18680	0
601	20250113	091700	10507960	18680	18680	18680	18680	0
602	20250113	091600	10507960	18680	18680	18750	18680	109
603	20250113	091500	8466400	18660	18660	18660	18660	71
604	20250113	091400	7141540	18660	18660	18660	18660	0
605	20250113	091300	7141540	18660	18660	18660	18660	0
606	20250113	091200	7141540	18660	18660	18660	18660	0
607	20250113	091100	7141540	18660	18660	18660	18660	0
608	20250113	091000	7141540	18660	18660	18660	18660	16
609	20250113	090900	6842980	18680	18680	18680	18680	10
610	20250113	090800	6656180	18680	18680	18680	18680	1
611	20250113	090700	6637500	18660	18660	18660	18660	1
612	20250113	090600	6618840	18660	18660	18660	18660	0
613	20250113	090500	6618840	18660	18660	18660	18660	41
614	20250113	090400	5853780	18660	18660	18660	18660	0
615	20250113	090300	5853780	18660	18660	18660	18660	0
616	20250113	090200	5853780	18660	18660	18660	18660	0
617	20250113	090100	5853780	18660	18660	18660	18660	0
618	20250113	090000	5853780	18660	18710	18740	18660	313