KissMeData/181710/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	203100	791646490	18680	18680	18680	18680	512
3	20250113	203000	791646490	18680	18680	18680	18680	0
4	20250113	202900	791646490	18680	18680	18680	18680	0
5	20250113	202800	791646490	18680	18680	18680	18680	0
6	20250113	202700	791646490	18680	18680	18680	18680	0
7	20250113	202600	791646490	18680	18680	18680	18680	0
8	20250113	202500	791646490	18680	18680	18680	18680	0
9	20250113	202400	791646490	18680	18680	18680	18680	0
10	20250113	202300	791646490	18680	18680	18680	18680	0
11	20250113	202200	791646490	18680	18680	18680	18680	0
12	20250113	202100	791646490	18680	18680	18680	18680	0
13	20250113	202000	791646490	18680	18680	18680	18680	0
14	20250113	201900	791646490	18680	18680	18680	18680	0
15	20250113	201800	791646490	18680	18680	18680	18680	0
16	20250113	201700	791646490	18680	18680	18680	18680	0
17	20250113	201600	791646490	18680	18680	18680	18680	0
18	20250113	201500	791646490	18680	18680	18680	18680	0
19	20250113	201400	791646490	18680	18680	18680	18680	0
20	20250113	201300	791646490	18680	18680	18680	18680	0
21	20250113	201200	791646490	18680	18680	18680	18680	0
22	20250113	201100	791646490	18680	18680	18680	18680	0
23	20250113	201000	791646490	18680	18680	18680	18680	0
24	20250113	200900	791646490	18680	18680	18680	18680	0
25	20250113	200800	791646490	18680	18680	18680	18680	0
26	20250113	200700	791646490	18680	18680	18680	18680	0
27	20250113	200600	791646490	18680	18680	18680	18680	0
28	20250113	200500	791646490	18680	18680	18680	18680	0
29	20250113	200400	791646490	18680	18680	18680	18680	0
30	20250113	200300	791646490	18680	18680	18680	18680	0
31	20250113	200200	791646490	18680	18680	18680	18680	0
32	20250113	200100	791646490	18680	18680	18680	18680	512
33	20250113	200000	791646490	18680	18680	18680	18680	0
34	20250113	195900	791646490	18680	18680	18680	18680	0
35	20250113	195800	791646490	18680	18680	18680	18680	0
36	20250113	195700	791646490	18680	18680	18680	18680	0
37	20250113	195600	791646490	18680	18680	18680	18680	0
38	20250113	195500	791646490	18680	18680	18680	18680	0
39	20250113	195400	791646490	18680	18680	18680	18680	0
40	20250113	195300	791646490	18680	18680	18680	18680	0
41	20250113	195200	791646490	18680	18680	18680	18680	0
42	20250113	195100	791646490	18680	18680	18680	18680	0
43	20250113	195000	791646490	18680	18680	18680	18680	0
44	20250113	194900	791646490	18680	18680	18680	18680	0
45	20250113	194800	791646490	18680	18680	18680	18680	0
46	20250113	194700	791646490	18680	18680	18680	18680	0
47	20250113	194600	791646490	18680	18680	18680	18680	0
48	20250113	194500	791646490	18680	18680	18680	18680	0
49	20250113	194400	791646490	18680	18680	18680	18680	0
50	20250113	194300	791646490	18680	18680	18680	18680	0
51	20250113	194200	791646490	18680	18680	18680	18680	0
52	20250113	194100	791646490	18680	18680	18680	18680	0
53	20250113	194000	791646490	18680	18680	18680	18680	0
54	20250113	193900	791646490	18680	18680	18680	18680	0
55	20250113	193800	791646490	18680	18680	18680	18680	0
56	20250113	193700	791646490	18680	18680	18680	18680	0
57	20250113	193600	791646490	18680	18680	18680	18680	0
58	20250113	193500	791646490	18680	18680	18680	18680	0
59	20250113	193400	791646490	18680	18680	18680	18680	0
60	20250113	193300	791646490	18680	18680	18680	18680	0
61	20250113	193200	791646490	18680	18680	18680	18680	0
62	20250113	193100	791646490	18680	18680	18680	18680	512
63	20250113	193000	791646490	18680	18680	18680	18680	0
64	20250113	192900	791646490	18680	18680	18680	18680	0
65	20250113	192800	791646490	18680	18680	18680	18680	0
66	20250113	192700	791646490	18680	18680	18680	18680	0
67	20250113	192600	791646490	18680	18680	18680	18680	0
68	20250113	192500	791646490	18680	18680	18680	18680	0
69	20250113	192400	791646490	18680	18680	18680	18680	0
70	20250113	192300	791646490	18680	18680	18680	18680	0
71	20250113	192200	791646490	18680	18680	18680	18680	0
72	20250113	192100	791646490	18680	18680	18680	18680	0
73	20250113	192000	791646490	18680	18680	18680	18680	0
74	20250113	191900	791646490	18680	18680	18680	18680	0
75	20250113	191800	791646490	18680	18680	18680	18680	0
76	20250113	191700	791646490	18680	18680	18680	18680	0
77	20250113	191600	791646490	18680	18680	18680	18680	0
78	20250113	191500	791646490	18680	18680	18680	18680	0
79	20250113	191400	791646490	18680	18680	18680	18680	0
80	20250113	191300	791646490	18680	18680	18680	18680	0
81	20250113	191200	791646490	18680	18680	18680	18680	0
82	20250113	191100	791646490	18680	18680	18680	18680	0
83	20250113	191000	791646490	18680	18680	18680	18680	0
84	20250113	190900	791646490	18680	18680	18680	18680	0
85	20250113	190800	791646490	18680	18680	18680	18680	0
86	20250113	190700	791646490	18680	18680	18680	18680	0
87	20250113	190600	791646490	18680	18680	18680	18680	0
88	20250113	190500	791646490	18680	18680	18680	18680	0
89	20250113	190400	791646490	18680	18680	18680	18680	0
90	20250113	190300	791646490	18680	18680	18680	18680	0
91	20250113	190200	791646490	18680	18680	18680	18680	0
92	20250113	190100	791646490	18680	18680	18680	18680	512
93	20250113	190000	791646490	18680	18680	18680	18680	0
94	20250113	185900	791646490	18680	18680	18680	18680	0
95	20250113	185800	791646490	18680	18680	18680	18680	0
96	20250113	185700	791646490	18680	18680	18680	18680	0
97	20250113	185600	791646490	18680	18680	18680	18680	0
98	20250113	185500	791646490	18680	18680	18680	18680	0
99	20250113	185400	791646490	18680	18680	18680	18680	0
100	20250113	185300	791646490	18680	18680	18680	18680	0
101	20250113	185200	791646490	18680	18680	18680	18680	0
102	20250113	185100	791646490	18680	18680	18680	18680	0
103	20250113	185000	791646490	18680	18680	18680	18680	0
104	20250113	184900	791646490	18680	18680	18680	18680	0
105	20250113	184800	791646490	18680	18680	18680	18680	0
106	20250113	184700	791646490	18680	18680	18680	18680	0
107	20250113	184600	791646490	18680	18680	18680	18680	0
108	20250113	184500	791646490	18680	18680	18680	18680	0
109	20250113	184400	791646490	18680	18680	18680	18680	0
110	20250113	184300	791646490	18680	18680	18680	18680	0
111	20250113	184200	791646490	18680	18680	18680	18680	0
112	20250113	184100	791646490	18680	18680	18680	18680	0
113	20250113	184000	791646490	18680	18680	18680	18680	0
114	20250113	183900	791646490	18680	18680	18680	18680	0
115	20250113	183800	791646490	18680	18680	18680	18680	0
116	20250113	183700	791646490	18680	18680	18680	18680	0
117	20250113	183600	791646490	18680	18680	18680	18680	0
118	20250113	183500	791646490	18680	18680	18680	18680	0
119	20250113	183400	791646490	18680	18680	18680	18680	0
120	20250113	183300	791646490	18680	18680	18680	18680	0
121	20250113	183200	791646490	18680	18680	18680	18680	0
122	20250113	183100	791646490	18680	18680	18680	18680	512
123	20250113	183000	791646490	18680	18680	18680	18680	0
124	20250113	182900	791646490	18680	18680	18680	18680	0
125	20250113	182800	791646490	18680	18680	18680	18680	0
126	20250113	182700	791646490	18680	18680	18680	18680	0
127	20250113	182600	791646490	18680	18680	18680	18680	0
128	20250113	182500	791646490	18680	18680	18680	18680	0
129	20250113	182400	791646490	18680	18680	18680	18680	0
130	20250113	182300	791646490	18680	18680	18680	18680	0
131	20250113	182200	791646490	18680	18680	18680	18680	0
132	20250113	182100	791646490	18680	18680	18680	18680	0
133	20250113	182000	791646490	18680	18680	18680	18680	0
134	20250113	181900	791646490	18680	18680	18680	18680	0
135	20250113	181800	791646490	18680	18680	18680	18680	0
136	20250113	181700	791646490	18680	18680	18680	18680	0
137	20250113	181600	791646490	18680	18680	18680	18680	0
138	20250113	181500	791646490	18680	18680	18680	18680	0
139	20250113	181400	791646490	18680	18680	18680	18680	0
140	20250113	181300	791646490	18680	18680	18680	18680	0
141	20250113	181200	791646490	18680	18680	18680	18680	0
142	20250113	181100	791646490	18680	18680	18680	18680	0
143	20250113	181000	791646490	18680	18680	18680	18680	0
144	20250113	180900	791646490	18680	18680	18680	18680	0
145	20250113	180800	791646490	18680	18680	18680	18680	0
146	20250113	180700	791646490	18680	18680	18680	18680	0
147	20250113	180600	791646490	18680	18680	18680	18680	0
148	20250113	180500	791646490	18680	18680	18680	18680	0
149	20250113	180400	791646490	18680	18680	18680	18680	0
150	20250113	180300	791646490	18680	18680	18680	18680	0
151	20250113	180200	791646490	18680	18680	18680	18680	0
152	20250113	180100	791646490	18680	18680	18680	18680	512
153	20250113	180000	791646490	18680	18680	18680	18680	0
154	20250113	175900	791646490	18680	18680	18680	18680	0
155	20250113	175800	791646490	18680	18680	18680	18680	0
156	20250113	175700	791646490	18680	18680	18680	18680	0
157	20250113	175600	791646490	18680	18680	18680	18680	0
158	20250113	175500	791646490	18680	18680	18680	18680	0
159	20250113	175400	791646490	18680	18680	18680	18680	0
160	20250113	175300	791646490	18680	18680	18680	18680	0
161	20250113	175200	791646490	18680	18680	18680	18680	0
162	20250113	175100	791646490	18680	18680	18680	18680	0
163	20250113	175000	791646490	18680	18680	18680	18680	0
164	20250113	174900	791646490	18680	18680	18680	18680	0
165	20250113	174800	791646490	18680	18680	18680	18680	0
166	20250113	174700	791646490	18680	18680	18680	18680	0
167	20250113	174600	791646490	18680	18680	18680	18680	0
168	20250113	174500	791646490	18680	18680	18680	18680	0
169	20250113	174400	791646490	18680	18680	18680	18680	0
170	20250113	174300	791646490	18680	18680	18680	18680	0
171	20250113	174200	791646490	18680	18680	18680	18680	0
172	20250113	174100	791646490	18680	18680	18680	18680	0
173	20250113	174000	791646490	18680	18680	18680	18680	0
174	20250113	173900	791646490	18680	18680	18680	18680	0
175	20250113	173800	791646490	18680	18680	18680	18680	0
176	20250113	173700	791646490	18680	18680	18680	18680	0
177	20250113	173600	791646490	18680	18680	18680	18680	0
178	20250113	173500	791646490	18680	18680	18680	18680	0
179	20250113	173400	791646490	18680	18680	18680	18680	0
180	20250113	173300	791646490	18680	18680	18680	18680	0
181	20250113	173200	791646490	18680	18680	18680	18680	0
182	20250113	173100	791646490	18680	18680	18680	18680	512
183	20250113	173000	791646490	18680	18680	18680	18680	0
184	20250113	172900	791646490	18680	18680	18680	18680	0
185	20250113	172800	791646490	18680	18680	18680	18680	0
186	20250113	172700	791646490	18680	18680	18680	18680	0
187	20250113	172600	791646490	18680	18680	18680	18680	0
188	20250113	172500	791646490	18680	18680	18680	18680	0
189	20250113	172400	791646490	18680	18680	18680	18680	0
190	20250113	172300	791646490	18680	18680	18680	18680	0
191	20250113	172200	791646490	18680	18680	18680	18680	0
192	20250113	172100	791646490	18680	18680	18680	18680	0
193	20250113	172000	791646490	18680	18680	18680	18680	0
194	20250113	171900	791646490	18680	18680	18680	18680	0
195	20250113	171800	791646490	18680	18680	18680	18680	0
196	20250113	171700	791646490	18680	18680	18680	18680	0
197	20250113	171600	791646490	18680	18680	18680	18680	0
198	20250113	171500	791646490	18680	18680	18680	18680	0
199	20250113	171400	791646490	18680	18680	18680	18680	0
200	20250113	171300	791646490	18680	18680	18680	18680	0
201	20250113	171200	791646490	18680	18680	18680	18680	0
202	20250113	171100	791646490	18680	18680	18680	18680	0
203	20250113	171000	791646490	18680	18680	18680	18680	0
204	20250113	170900	791646490	18680	18680	18680	18680	0
205	20250113	170800	791646490	18680	18680	18680	18680	0
206	20250113	170700	791646490	18680	18680	18680	18680	0
207	20250113	170600	791646490	18680	18680	18680	18680	0
208	20250113	170500	791646490	18680	18680	18680	18680	0
209	20250113	170400	791646490	18680	18680	18680	18680	0
210	20250113	170300	791646490	18680	18680	18680	18680	0
211	20250113	170200	791646490	18680	18680	18680	18680	0
212	20250113	170100	791646490	18680	18680	18680	18680	512
213	20250113	170000	791646490	18680	18680	18680	18680	0
214	20250113	165900	791646490	18680	18680	18680	18680	0
215	20250113	165800	791646490	18680	18680	18680	18680	0
216	20250113	165700	791646490	18680	18680	18680	18680	0
217	20250113	165600	791646490	18680	18680	18680	18680	0
218	20250113	165500	791646490	18680	18680	18680	18680	0
219	20250113	165400	791646490	18680	18680	18680	18680	0
220	20250113	165300	791646490	18680	18680	18680	18680	0
221	20250113	165200	791646490	18680	18680	18680	18680	0
222	20250113	165100	791646490	18680	18680	18680	18680	0
223	20250113	165000	791646490	18680	18680	18680	18680	0
224	20250113	164900	791646490	18680	18680	18680	18680	0
225	20250113	164800	791646490	18680	18680	18680	18680	0
226	20250113	164700	791646490	18680	18680	18680	18680	0
227	20250113	164600	791646490	18680	18680	18680	18680	0
228	20250113	164500	791646490	18680	18680	18680	18680	0
229	20250113	164400	791646490	18680	18680	18680	18680	0
230	20250113	164300	791646490	18680	18680	18680	18680	0
231	20250113	164200	791646490	18680	18680	18680	18680	0
232	20250113	164100	791646490	18680	18680	18680	18680	0
233	20250113	164000	791646490	18680	18680	18680	18680	0
234	20250113	163900	791646490	18680	18680	18680	18680	0
235	20250113	163800	791646490	18680	18680	18680	18680	0
236	20250113	163700	791646490	18680	18680	18680	18680	0
237	20250113	163600	791646490	18680	18680	18680	18680	0
238	20250113	163500	791646490	18680	18680	18680	18680	0
239	20250113	163400	791646490	18680	18680	18680	18680	0
240	20250113	163300	791646490	18680	18680	18680	18680	0
241	20250113	163200	791646490	18680	18680	18680	18680	0
242	20250113	163100	791646490	18680	18680	18680	18680	512
243	20250113	163000	791646490	18680	18680	18680	18680	0
244	20250113	162900	791646490	18680	18680	18680	18680	0
245	20250113	162800	791646490	18680	18680	18680	18680	0
246	20250113	162700	791646490	18680	18680	18680	18680	0
247	20250113	162600	791646490	18680	18680	18680	18680	0
248	20250113	162500	791646490	18680	18680	18680	18680	0
249	20250113	162400	791646490	18680	18680	18680	18680	0
250	20250113	162300	791646490	18680	18680	18680	18680	0
251	20250113	162200	791646490	18680	18680	18680	18680	0
252	20250113	162100	791646490	18680	18680	18680	18680	0
253	20250113	162000	791646490	18680	18680	18680	18680	0
254	20250113	161900	791646490	18680	18680	18680	18680	0
255	20250113	161800	791646490	18680	18680	18680	18680	0
256	20250113	161700	791646490	18680	18680	18680	18680	0
257	20250113	161600	791646490	18680	18680	18680	18680	0
258	20250113	161500	791646490	18680	18680	18680	18680	0
259	20250113	161400	791646490	18680	18680	18680	18680	0
260	20250113	161300	791646490	18680	18680	18680	18680	0
261	20250113	161200	791646490	18680	18680	18680	18680	0
262	20250113	161100	791646490	18680	18680	18680	18680	0
263	20250113	161000	791646490	18680	18680	18680	18680	0
264	20250113	160900	791646490	18680	18680	18680	18680	0
265	20250113	160800	791646490	18680	18680	18680	18680	0
266	20250113	160700	791646490	18680	18680	18680	18680	0
267	20250113	160600	791646490	18680	18680	18680	18680	0
268	20250113	160500	791646490	18680	18680	18680	18680	0
269	20250113	160400	791646490	18680	18680	18680	18680	0
270	20250113	160300	791646490	18680	18680	18680	18680	0
271	20250113	160200	791646490	18680	18680	18680	18680	0
272	20250113	160100	791646490	18680	18680	18680	18680	512
273	20250113	160000	791646490	18680	18680	18680	18680	0
274	20250113	155900	791646490	18680	18680	18680	18680	0
275	20250113	155800	791646490	18680	18680	18680	18680	0
276	20250113	155700	791646490	18680	18680	18680	18680	0
277	20250113	155600	791646490	18680	18680	18680	18680	0
278	20250113	155500	791646490	18680	18680	18680	18680	0
279	20250113	155400	791646490	18680	18680	18680	18680	0
280	20250113	155300	791646490	18680	18680	18680	18680	0
281	20250113	155200	791646490	18680	18680	18680	18680	0
282	20250113	155100	791646490	18680	18680	18680	18680	0
283	20250113	155000	791646490	18680	18680	18680	18680	0
284	20250113	154900	791646490	18680	18680	18680	18680	0
285	20250113	154800	791646490	18680	18680	18680	18680	0
286	20250113	154700	791646490	18680	18680	18680	18680	0
287	20250113	154600	791646490	18680	18680	18680	18680	0
288	20250113	154500	791646490	18680	18680	18680	18680	0
289	20250113	154400	791646490	18680	18680	18680	18680	0
290	20250113	154300	791646490	18680	18680	18680	18680	0
291	20250113	154200	791646490	18680	18680	18680	18680	0
292	20250113	154100	791646490	18680	18680	18680	18680	0
293	20250113	154000	791646490	18680	18680	18680	18680	0
294	20250113	153900	791646490	18680	18680	18680	18680	0
295	20250113	153800	791646490	18680	18680	18680	18680	0
296	20250113	153700	791646490	18680	18680	18680	18680	0
297	20250113	153600	791646490	18680	18680	18680	18680	0
298	20250113	153500	791646490	18680	18680	18680	18680	0
299	20250113	153400	791646490	18680	18680	18680	18680	0
300	20250113	153300	791646490	18680	18680	18680	18680	0
301	20250113	153200	791646490	18680	18680	18680	18680	0
302	20250113	153100	791646490	18680	18680	18680	18680	512
303	20250113	153000	791646490	18680	18680	18680	18680	512
304	20250113	152900	782082330	18680	18680	18680	18680	0
305	20250113	152800	782082330	18680	18680	18680	18680	0
306	20250113	152700	782082330	18680	18680	18680	18680	0
307	20250113	152600	782082330	18680	18680	18680	18680	0
308	20250113	152500	782082330	18680	18680	18680	18680	0
309	20250113	152400	782082330	18680	18680	18680	18680	0
310	20250113	152300	782082330	18680	18680	18680	18680	0
311	20250113	152200	782082330	18680	18680	18680	18680	0
312	20250113	152100	782082330	18680	18680	18680	18680	0
313	20250113	152000	782082330	18680	18680	18680	18680	0
314	20250113	151900	782082330	18680	18680	18680	18680	45
315	20250113	151800	781241730	18670	18680	18680	18670	71
316	20250113	151700	779915510	18680	18680	18680	18670	435
317	20250113	151600	771794040	18670	18670	18670	18670	2
318	20250113	151500	771756700	18680	18680	18680	18670	13
319	20250113	151400	771513960	18680	18680	18680	18680	24
320	20250113	151300	771065640	18690	18720	18720	18660	1025
321	20250113	151200	751913270	18710	18700	18710	18700	512
322	20250113	151100	742333760	18720	18710	18720	18710	31
323	20250113	151000	741753450	18730	18700	18730	18700	267
324	20250113	150900	736759030	18700	18700	18700	18700	2
325	20250113	150800	736721630	18720	18720	18720	18720	85
326	20250113	150700	735130430	18720	18710	18720	18710	25
327	20250113	150600	734662440	18720	18720	18730	18700	581
328	20250113	150500	723796300	18730	18730	18730	18730	42
329	20250113	150400	723009640	18720	18720	18720	18720	8
330	20250113	150300	722859880	18720	18730	18730	18720	209
331	20250113	150200	718947160	18730	18730	18730	18730	56
332	20250113	150100	717898280	18730	18730	18730	18720	5
333	20250113	150000	717804640	18710	18720	18730	18710	73
334	20250113	145900	716438360	18710	18710	18730	18710	67
335	20250113	145800	715184370	18720	18730	18730	18720	135
336	20250113	145700	712656930	18730	18700	18730	18700	20
337	20250113	145600	712282720	18700	18720	18730	18700	122
338	20250113	145500	710000160	18720	18730	18730	18720	61
339	20250113	145400	708858010	18730	18730	18730	18730	71
340	20250113	145300	707528180	18730	18720	18730	18720	44
341	20250113	145200	706704120	18730	18730	18730	18720	82
342	20250113	145100	705168520	18730	18720	18730	18720	99
343	20250113	145000	703314460	18730	18720	18730	18720	55
344	20250113	144900	702284430	18720	18730	18730	18720	48
345	20250113	144800	701385450	18730	18730	18730	18730	45
346	20250113	144700	700542600	18730	18720	18730	18720	79
347	20250113	144600	699062950	18720	18720	18720	18710	274
348	20250113	144500	693933730	18720	18720	18730	18710	205
349	20250113	144400	690096140	18710	18710	18730	18710	183
350	20250113	144300	686670150	18710	18710	18710	18710	86
351	20250113	144200	685061090	18710	18720	18720	18710	84
352	20250113	144100	683488660	18720	18710	18720	18710	89
353	20250113	144000	681823450	18710	18690	18710	18690	23
354	20250113	143900	681393360	18690	18720	18720	18690	83
355	20250113	143800	679840240	18720	18720	18730	18690	362
356	20250113	143700	673072780	18730	18720	18730	18700	205
357	20250113	143600	669238610	18720	18710	18730	18700	249
358	20250113	143500	664580270	18700	18700	18730	18700	196
359	20250113	143400	660914130	18700	18700	18700	18700	27
360	20250113	143300	660409230	18700	18710	18720	18700	84
361	20250113	143200	658837760	18720	18710	18750	18710	130
362	20250113	143100	656402460	18710	18740	18740	18710	93
363	20250113	143000	654660430	18730	18730	18750	18730	67
364	20250113	142900	653404780	18730	18750	18750	18730	55
365	20250113	142800	652374590	18730	18740	18740	18730	136
366	20250113	142700	649827120	18750	18760	18770	18750	78
367	20250113	142600	648363540	18760	18740	18760	18740	51
368	20250113	142500	647407120	18760	18770	18770	18750	577
369	20250113	142400	636582500	18780	18750	18780	18750	157
370	20250113	142300	633638240	18760	18760	18760	18760	35
371	20250113	142200	632981640	18780	18770	18780	18760	57
372	20250113	142100	631911860	18770	18770	18770	18770	62
373	20250113	142000	630748120	18770	18760	18770	18760	114
374	20250113	141900	628609300	18760	18750	18760	18750	52
375	20250113	141800	627633840	18760	18750	18760	18750	81
376	20250113	141700	626114690	18750	18740	18750	18740	30
377	20250113	141600	625552200	18740	18740	18740	18740	68
378	20250113	141500	624277880	18740	18750	18750	18730	54
379	20250113	141400	623265690	18750	18740	18750	18740	117
380	20250113	141300	621072710	18740	18740	18750	18740	50
381	20250113	141200	620135590	18740	18730	18740	18730	53
382	20250113	141100	619142440	18720	18740	18740	18720	307
383	20250113	141000	613394730	18730	18740	18750	18730	116
384	20250113	140900	611221200	18740	18750	18770	18740	192
385	20250113	140800	607620430	18760	18760	18770	18760	44
386	20250113	140700	606794970	18760	18750	18780	18750	217
387	20250113	140600	602725510	18760	18750	18760	18750	44
388	20250113	140500	601900100	18760	18750	18760	18740	59
389	20250113	140400	600793960	18760	18770	18780	18760	91
390	20250113	140300	599086490	18770	18780	18780	18770	86
391	20250113	140200	597471880	18770	18770	18770	18760	80
392	20250113	140100	595970340	18770	18770	18770	18770	52
393	20250113	140000	594994300	18770	18770	18780	18770	45
394	20250113	135900	594149640	18770	18770	18780	18770	94
395	20250113	135800	592384980	18760	18780	18790	18760	115
396	20250113	135700	590225810	18790	18790	18800	18790	48
397	20250113	135600	589323880	18790	18780	18790	18780	25
398	20250113	135500	588854140	18790	18780	18790	18770	418
399	20250113	135400	581004510	18790	18780	18790	18770	83
400	20250113	135300	579445990	18780	18780	18790	18780	93
401	20250113	135200	577699210	18780	18770	18780	18770	48
402	20250113	135100	576798030	18770	18760	18770	18760	152
403	20250113	135000	573945990	18770	18770	18770	18770	41
404	20250113	134900	573176420	18760	18760	18770	18760	61
405	20250113	134800	572032050	18750	18780	18780	18750	64
406	20250113	134700	570831070	18770	18760	18780	18750	92
407	20250113	134600	569105220	18770	18780	18780	18760	93
408	20250113	134500	567359970	18790	18760	18790	18760	57
409	20250113	134400	566289350	18760	18750	18770	18750	67
410	20250113	134300	565032300	18740	18750	18760	18740	98
411	20250113	134200	563195170	18760	18750	18760	18740	35
412	20250113	134100	562538920	18730	18770	18770	18730	327
413	20250113	134000	556412940	18740	18740	18750	18740	74
414	20250113	133900	555025820	18740	18720	18740	18720	21
415	20250113	133800	554632340	18720	18720	18720	18710	71
416	20250113	133700	553303280	18720	18730	18730	18710	187
417	20250113	133600	549803890	18720	18710	18720	18710	27
418	20250113	133500	549298620	18700	18700	18700	18690	79
419	20250113	133400	547821870	18700	18710	18710	18700	85
420	20250113	133300	546231730	18710	18700	18710	18700	53
421	20250113	133200	545240580	18700	18700	18700	18700	76
422	20250113	133100	543819380	18710	18720	18720	18700	29
423	20250113	133000	543276630	18720	18720	18720	18720	22
424	20250113	132900	542864790	18720	18710	18730	18710	90
425	20250113	132800	541180400	18710	18700	18710	18700	66
426	20250113	132700	539945990	18700	18700	18700	18700	38
427	20250113	132600	539235390	18690	18690	18690	18690	9
428	20250113	132500	539067180	18690	18680	18690	18680	36
429	20250113	132400	538394400	18680	18680	18680	18680	93
430	20250113	132300	536657160	18690	18690	18690	18690	2
431	20250113	132200	536619780	18690	18690	18690	18690	0
432	20250113	132100	536619780	18690	18690	18690	18680	63
433	20250113	132000	535442370	18690	18690	18690	18690	0
434	20250113	131900	535442370	18690	18690	18690	18690	1
435	20250113	131800	535423680	18700	18700	18700	18700	82
436	20250113	131700	533890280	18690	18690	18690	18690	6
437	20250113	131600	533778140	18680	18690	18690	18680	2
438	20250113	131500	533740770	18690	18690	18690	18690	1
439	20250113	131400	533722080	18690	18700	18700	18690	43
440	20250113	131300	532918030	18700	18690	18700	18690	20
441	20250113	131200	532544220	18690	18690	18690	18690	79
442	20250113	131100	531067710	18690	18690	18690	18690	6
443	20250113	131000	530955570	18700	18700	18700	18700	6
444	20250113	130900	530843370	18690	18690	18690	18690	1
445	20250113	130800	530824680	18680	18700	18700	18680	7
446	20250113	130700	530693900	18690	18710	18710	18690	86
447	20250113	130600	529085390	18700	18700	18700	18700	8
448	20250113	130500	528935790	18680	18680	18680	18680	0
449	20250113	130400	528935790	18680	18680	18680	18680	6
450	20250113	130300	528823710	18700	18700	18700	18700	57
451	20250113	130200	527757810	18700	18690	18700	18690	9
452	20250113	130100	527589590	18680	18680	18680	18680	6
453	20250113	130000	527477510	18690	18690	18690	18690	0
454	20250113	125900	527477510	18690	18700	18700	18690	72
455	20250113	125800	526131800	18690	18680	18690	18680	36
456	20250113	125700	525459120	18680	18690	18690	18680	9
457	20250113	125600	525290970	18690	18690	18690	18690	1
458	20250113	125500	525272280	18690	18680	18690	18670	61
459	20250113	125400	524132540	18680	18670	18680	18670	13
460	20250113	125300	523889820	18670	18670	18670	18670	0
461	20250113	125200	523889820	18670	18680	18680	18670	41
462	20250113	125100	523123970	18680	18670	18680	18670	26
463	20250113	125000	522638360	18680	18680	18680	18680	0
464	20250113	124900	522638360	18680	18680	18680	18680	0
465	20250113	124800	522638360	18680	18670	18680	18670	78
466	20250113	124700	521181440	18670	18670	18670	18670	13
467	20250113	124600	520938730	18670	18670	18670	18670	2
468	20250113	124500	520901390	18670	18670	18670	18670	0
469	20250113	124400	520901390	18670	18670	18670	18660	42
470	20250113	124300	520117310	18660	18660	18660	18660	56
471	20250113	124200	519072350	18660	18660	18660	18660	11
472	20250113	124100	518867090	18650	18650	18650	18650	0
473	20250113	124000	518867090	18650	18650	18650	18650	12
474	20250113	123900	518643290	18650	18660	18660	18650	48
475	20250113	123800	517747620	18660	18660	18660	18660	0
476	20250113	123700	517747620	18660	18660	18670	18660	47
477	20250113	123600	516870260	18650	18650	18650	18650	0
478	20250113	123500	516870260	18650	18670	18670	18630	247
479	20250113	123400	512265790	18670	18670	18670	18670	6
480	20250113	123300	512153770	18660	18670	18670	18660	43
481	20250113	123200	511351030	18670	18670	18670	18670	16
482	20250113	123100	511052310	18650	18660	18660	18650	100
483	20250113	123000	509186730	18660	18660	18660	18660	6
484	20250113	122900	509074770	18670	18660	18670	18650	82
485	20250113	122800	507544690	18660	18660	18660	18660	0
486	20250113	122700	507544690	18660	18650	18660	18650	7
487	20250113	122600	507414130	18650	18660	18660	18650	11
488	20250113	122500	507208960	18650	18630	18650	18630	61
489	20250113	122400	506072260	18630	18610	18630	18610	107
490	20250113	122300	504079000	18630	18640	18640	18630	54
491	20250113	122200	503072460	18650	18660	18660	18650	87
492	20250113	122100	501449490	18660	18660	18660	18650	39
493	20250113	122000	500721770	18650	18650	18660	18650	13
494	20250113	121900	500479310	18650	18670	18670	18650	70
495	20250113	121800	499172610	18680	18670	18680	18660	21
496	20250113	121700	498780580	18660	18660	18660	18660	8
497	20250113	121600	498631300	18670	18680	18680	18670	97
498	20250113	121500	496819370	18690	18690	18690	18690	1
499	20250113	121400	496800680	18690	18680	18690	18680	26
500	20250113	121300	496314960	18670	18670	18670	18670	12
501	20250113	121200	496090920	18670	18670	18670	18670	24
502	20250113	121100	495642840	18670	18660	18670	18660	20
503	20250113	121000	495269630	18660	18660	18660	18650	26
504	20250113	120900	494784590	18680	18680	18680	18680	0
505	20250113	120800	494784590	18680	18700	18700	18680	568
506	20250113	120700	484170700	18700	18700	18710	18700	73
507	20250113	120600	482804960	18710	18710	18710	18710	19
508	20250113	120500	482449470	18710	18710	18710	18710	51
509	20250113	120400	481495260	18710	18710	18710	18710	0
510	20250113	120300	481495260	18710	18710	18720	18710	42
511	20250113	120200	480709430	18700	18700	18700	18700	1
512	20250113	120100	480690730	18690	18690	18690	18690	0
513	20250113	120000	480690730	18690	18710	18710	18690	88
514	20250113	115900	479044860	18700	18700	18700	18700	6
515	20250113	115800	478932660	18690	18690	18690	18690	0
516	20250113	115700	478932660	18690	18690	18690	18690	0
517	20250113	115600	478932660	18690	18700	18700	18690	37
518	20250113	115500	478240820	18690	18700	18720	18690	145
519	20250113	115400	475528760	18700	18700	18700	18700	1
520	20250113	115300	475510060	18700	18630	18700	18630	1173
521	20250113	115200	453626230	18650	18670	18670	18620	1170
522	20250113	115100	431824580	18670	18670	18670	18650	8
523	20250113	115000	431675290	18660	18690	18690	18660	102
524	20250113	114900	429770050	18690	18700	18700	18690	8
525	20250113	114800	429620520	18690	18700	18700	18690	37
526	20250113	114700	428928630	18700	18680	18700	18680	9
527	20250113	114600	428760460	18690	18710	18710	18690	114
528	20250113	114500	426627670	18720	18720	18720	18720	35
529	20250113	114400	425972470	18720	18740	18740	18710	3019
530	20250113	114300	369454900	18770	18770	18770	18770	26
531	20250113	114200	368966880	18780	18780	18780	18780	0
532	20250113	114100	368966880	18780	18760	18780	18760	59
533	20250113	114000	367859760	18760	18760	18760	18760	16
534	20250113	113900	367559600	18750	18760	18760	18750	7
535	20250113	113800	367428340	18750	18750	18750	18750	0
536	20250113	113700	367428340	18750	18770	18780	18750	209
537	20250113	113600	363507510	18760	18760	18760	18760	12
538	20250113	113500	363282390	18760	18760	18760	18760	0
539	20250113	113400	363282390	18760	18750	18760	18750	120
540	20250113	113300	361031990	18750	18740	18750	18740	49
541	20250113	113200	360113310	18760	18760	18760	18760	0
542	20250113	113100	360113310	18760	18760	18760	18760	1
543	20250113	113000	360094550	18760	18770	18770	18760	55
544	20250113	112900	359062220	18760	18750	18760	18750	36
545	20250113	112800	358386970	18760	18760	18760	18760	38
546	20250113	112700	357674090	18770	18770	18770	18770	0
547	20250113	112600	357674090	18770	18760	18780	18760	81
548	20250113	112500	356153850	18760	18760	18760	18760	0
549	20250113	112400	356153850	18760	18760	18760	18760	0
550	20250113	112300	356153850	18760	18760	18760	18760	6
551	20250113	112200	356041290	18770	18780	18780	18770	144
552	20250113	112100	353337170	18790	18790	18800	18790	30
553	20250113	112000	352773460	18800	18780	18800	18780	4
554	20250113	111900	352698320	18780	18790	18800	18770	78
555	20250113	111800	351232970	18790	18780	18790	18780	12
556	20250113	111700	351007580	18770	18770	18770	18770	0
557	20250113	111600	351007580	18770	18770	18770	18770	6
558	20250113	111500	350894960	18780	18780	18780	18780	55
559	20250113	111400	349862060	18780	18790	18790	18780	50
560	20250113	111300	348923050	18780	18780	18780	18780	6
561	20250113	111200	348810370	18780	18780	18780	18780	6
562	20250113	111100	348697690	18790	18790	18810	18790	119
563	20250113	111000	346459900	18790	18790	18790	18790	1
564	20250113	110900	346441110	18790	18780	18790	18780	19
565	20250113	110800	346084280	18770	18770	18770	18770	39
566	20250113	110700	345352250	18760	18760	18760	18760	62
567	20250113	110600	344189130	18770	18760	18770	18760	12
568	20250113	110500	343964000	18760	18790	18790	18760	157
569	20250113	110400	341016690	18790	18780	18790	18780	11
570	20250113	110300	340810100	18780	18790	18790	18780	266
571	20250113	110200	335813780	18800	18800	18800	18790	9
572	20250113	110100	335644640	18800	18800	18800	18800	1
573	20250113	110000	335625840	18800	18800	18800	18800	62
574	20250113	105900	334460240	18800	18790	18800	18790	9
575	20250113	105800	334291100	18800	18800	18800	18800	2
576	20250113	105700	334253500	18800	18800	18800	18800	1
577	20250113	105600	334234700	18800	18800	18800	18800	90
578	20250113	105500	332542700	18800	18800	18800	18800	12
579	20250113	105400	332317100	18800	18800	18800	18800	130
580	20250113	105300	329873100	18830	18800	18830	18800	97
581	20250113	105200	328049450	18780	18800	18800	18780	46
582	20250113	105100	327184770	18800	18800	18800	18800	0
583	20250113	105000	327184770	18800	18800	18800	18800	0
584	20250113	104900	327184770	18800	18780	18800	18760	445
585	20250113	104800	318830990	18780	18750	18780	18750	4
586	20250113	104700	318755950	18740	18740	18740	18740	5
587	20250113	104600	318662250	18740	18770	18770	18740	152
588	20250113	104500	315811700	18770	18780	18790	18770	80
589	20250113	104400	314308790	18780	18780	18780	18780	0
590	20250113	104300	314308790	18780	18780	18780	18780	37
591	20250113	104200	313613930	18780	18780	18780	18780	13
592	20250113	104100	313369790	18790	18780	18790	18780	81
593	20250113	104000	311848110	18780	18780	18780	18780	2
594	20250113	103900	311810550	18780	18780	18780	18780	0
595	20250113	103800	311810550	18780	18780	18780	18780	39
596	20250113	103700	311078130	18780	18780	18780	18780	18
597	20250113	103600	310740090	18790	18790	18790	18790	36
598	20250113	103500	310063650	18800	18790	18800	18790	14
599	20250113	103400	309800570	18800	18800	18800	18800	46
600	20250113	103300	308935770	18800	18800	18800	18800	1
601	20250113	103200	308916970	18820	18840	18840	18820	118
602	20250113	103100	306694870	18840	18840	18840	18840	6
603	20250113	103000	306581830	18840	18840	18840	18840	45
604	20250113	102900	305734030	18840	18840	18840	18840	0
605	20250113	102800	305734030	18840	18870	18870	18840	420
606	20250113	102700	297814020	18870	18870	18870	18870	14
607	20250113	102600	297549840	18870	18870	18870	18870	15
608	20250113	102500	297266790	18850	18850	18850	18850	12
609	20250113	102400	297040590	18850	18870	18880	18850	74
610	20250113	102300	295645100	18880	18870	18890	18870	330
611	20250113	102200	289414320	18850	18850	18850	18850	6
612	20250113	102100	289301220	18840	18850	18850	18840	16
613	20250113	102000	288999680	18840	18840	18840	18840	0
614	20250113	101900	288999680	18840	18840	18840	18840	26
615	20250113	101800	288509840	18830	18860	18860	18830	299
616	20250113	101700	282873010	18870	18870	18870	18870	1
617	20250113	101600	282854140	18860	18860	18860	18860	61
618	20250113	101500	281703680	18860	18840	18860	18840	42
619	20250113	101400	280911750	18850	18850	18850	18850	1
620	20250113	101300	280892900	18850	18850	18850	18850	3
621	20250113	101200	280836350	18850	18840	18850	18840	31
622	20250113	101100	280252300	18820	18800	18820	18800	14
623	20250113	101000	279988850	18870	18870	18870	18870	0
624	20250113	100900	279988850	18870	18870	18870	18870	1
625	20250113	100800	279969980	18770	18760	18790	18760	159
626	20250113	100700	276982940	18770	18770	18770	18770	0
627	20250113	100600	276982940	18770	18730	18770	18730	244
628	20250113	100500	272409200	18760	18720	18760	18710	1307
629	20250113	100400	247923300	18720	18750	18750	18710	1816
630	20250113	100300	213908860	18760	18760	18760	18760	1
631	20250113	100200	213890100	18760	18760	18760	18760	0
632	20250113	100100	213890100	18760	18770	18770	18760	157
633	20250113	100000	210944370	18770	18770	18770	18770	18
634	20250113	095900	210606510	18760	18760	18760	18760	180
635	20250113	095800	207229710	18760	18760	18760	18760	31
636	20250113	095700	206648150	18770	18770	18770	18770	70
637	20250113	095600	205334250	18770	18760	18770	18760	20
638	20250113	095500	204958990	18770	18770	18770	18770	2
639	20250113	095400	204921450	18760	18770	18770	18760	15
640	20250113	095300	204640030	18770	18770	18770	18770	61
641	20250113	095200	203495060	18770	18760	18770	18760	4
642	20250113	095100	203420010	18780	18810	18810	18780	491
643	20250113	095000	194193970	18820	18820	18820	18820	0
644	20250113	094900	194193970	18820	18870	18880	18810	1367
645	20250113	094800	168453620	18860	18880	18880	18860	150
646	20250113	094700	165622970	18890	18890	18890	18890	0
647	20250113	094600	165622970	18890	18880	18890	18880	36
648	20250113	094500	164943280	18890	18880	18890	18880	181
649	20250113	094400	161525780	18880	18880	18880	18880	69
650	20250113	094300	160223060	18890	18890	18890	18890	1
651	20250113	094200	160204170	18890	18860	18890	18860	41
652	20250113	094100	159430530	18860	18860	18870	18840	31
653	20250113	094000	158845990	18870	18850	18870	18850	46
654	20250113	093900	157978790	18850	18860	18860	18850	23
655	20250113	093800	157545230	18850	18860	18860	18850	306
656	20250113	093700	151776160	18860	18860	18860	18860	6
657	20250113	093600	151663000	18870	18870	18870	18870	0
658	20250113	093500	151663000	18870	18880	18880	18870	24
659	20250113	093400	151210100	18870	18870	18870	18870	35
660	20250113	093300	150549650	18880	18870	18900	18870	545
661	20250113	093200	140264540	18870	18870	18870	18870	3
662	20250113	093100	140207930	18870	18860	18870	18850	83
663	20250113	093000	138642580	18860	18850	18860	18850	5
664	20250113	092900	138548300	18850	18890	18900	18850	515
665	20250113	092800	128834380	18910	18860	18910	18860	37
666	20250113	092700	128136340	18860	18890	18890	18860	79
667	20250113	092600	126645400	18890	18880	18890	18880	3
668	20250113	092500	126588740	18890	18890	18890	18890	15
669	20250113	092400	126305390	18900	18920	18920	18900	132
670	20250113	092300	123810110	18930	18930	18930	18920	71
671	20250113	092200	122466090	18940	18900	18940	18900	2993
672	20250113	092100	65896050	18900	18900	18900	18900	3
673	20250113	092000	65839350	18900	18890	18900	18880	277
674	20250113	091900	60608860	18890	18880	18890	18870	39
675	20250113	091800	59872370	18890	18840	18890	18840	5
676	20250113	091700	59777980	18900	18890	18900	18840	285
677	20250113	091600	54400550	18890	18860	18900	18860	116
678	20250113	091500	52210350	18860	18860	18860	18820	305
679	20250113	091400	46461400	18880	18880	18880	18860	194
680	20250113	091300	42801730	18880	18850	18880	18850	257
681	20250113	091200	37953990	18850	18860	18860	18810	320
682	20250113	091100	31930580	18870	18820	18870	18820	77
683	20250113	091000	30480020	18810	18800	18810	18800	10
684	20250113	090900	30291970	18780	18850	18850	18780	244
685	20250113	090800	25706850	18800	18750	18810	18750	329
686	20250113	090700	19531220	18760	18750	18760	18750	32
687	20250113	090600	18930920	18780	18840	18840	18780	355
688	20250113	090500	12253580	18870	18810	18870	18800	120
689	20250113	090400	9996270	18800	18890	18910	18800	87
690	20250113	090300	8353440	18900	18910	18910	18900	21
691	20250113	090200	7956420	18980	18900	18980	18900	13
692	20250113	090100	7709920	18900	18990	18990	18900	68
693	20250113	090000	6423190	18920	18850	19040	18850	340