KissMeData/011760/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	185700	873706050	18980	18980	18980	18980	398
3	20250108	185600	873706050	18980	18980	18980	18980	0
4	20250108	185500	873706050	18980	18980	18980	18980	0
5	20250108	185400	873706050	18980	18980	18980	18980	0
6	20250108	185300	873706050	18980	18980	18980	18980	0
7	20250108	185200	873706050	18980	18980	18980	18980	0
8	20250108	185100	873706050	18980	18980	18980	18980	0
9	20250108	185000	873706050	18980	18980	18980	18980	0
10	20250108	184900	873706050	18980	18980	18980	18980	0
11	20250108	184800	873706050	18980	18980	18980	18980	0
12	20250108	184700	873706050	18980	18980	18980	18980	0
13	20250108	184600	873706050	18980	18980	18980	18980	0
14	20250108	184500	873706050	18980	18980	18980	18980	0
15	20250108	184400	873706050	18980	18980	18980	18980	0
16	20250108	184300	873706050	18980	18980	18980	18980	0
17	20250108	184200	873706050	18980	18980	18980	18980	0
18	20250108	184100	873706050	18980	18980	18980	18980	0
19	20250108	184000	873706050	18980	18980	18980	18980	0
20	20250108	183900	873706050	18980	18980	18980	18980	0
21	20250108	183800	873706050	18980	18980	18980	18980	0
22	20250108	183700	873706050	18980	18980	18980	18980	0
23	20250108	183600	873706050	18980	18980	18980	18980	0
24	20250108	183500	873706050	18980	18980	18980	18980	0
25	20250108	183400	873706050	18980	18980	18980	18980	0
26	20250108	183300	873706050	18980	18980	18980	18980	0
27	20250108	183200	873706050	18980	18980	18980	18980	0
28	20250108	183100	873706050	18980	18980	18980	18980	0
29	20250108	183000	873706050	18980	18980	18980	18980	0
30	20250108	182900	873706050	18980	18980	18980	18980	0
31	20250108	182800	873706050	18980	18980	18980	18980	0
32	20250108	182700	873706050	18980	18980	18980	18980	398
33	20250108	182600	873706050	18980	18980	18980	18980	0
34	20250108	182500	873706050	18980	18980	18980	18980	0
35	20250108	182400	873706050	18980	18980	18980	18980	0
36	20250108	182300	873706050	18980	18980	18980	18980	0
37	20250108	182200	873706050	18980	18980	18980	18980	0
38	20250108	182100	873706050	18980	18980	18980	18980	0
39	20250108	182000	873706050	18980	18980	18980	18980	0
40	20250108	181900	873706050	18980	18980	18980	18980	0
41	20250108	181800	873706050	18980	18980	18980	18980	0
42	20250108	181700	873706050	18980	18980	18980	18980	0
43	20250108	181600	873706050	18980	18980	18980	18980	0
44	20250108	181500	873706050	18980	18980	18980	18980	0
45	20250108	181400	873706050	18980	18980	18980	18980	0
46	20250108	181300	873706050	18980	18980	18980	18980	0
47	20250108	181200	873706050	18980	18980	18980	18980	0
48	20250108	181100	873706050	18980	18980	18980	18980	0
49	20250108	181000	873706050	18980	18980	18980	18980	0
50	20250108	180900	873706050	18980	18980	18980	18980	0
51	20250108	180800	873706050	18980	18980	18980	18980	0
52	20250108	180700	873706050	18980	18980	18980	18980	0
53	20250108	180600	873706050	18980	18980	18980	18980	0
54	20250108	180500	873706050	18980	18980	18980	18980	0
55	20250108	180400	873706050	18980	18980	18980	18980	0
56	20250108	180300	873706050	18980	18980	18980	18980	0
57	20250108	180200	873706050	18980	18980	18980	18980	0
58	20250108	180100	873706050	18980	18980	18980	18980	0
59	20250108	180000	873706050	18980	18980	18980	18980	0
60	20250108	175900	873706050	18980	18980	18980	18980	0
61	20250108	175800	873706050	18980	18980	18980	18980	0
62	20250108	175700	873706050	18980	18980	18980	18980	398
63	20250108	175600	873706050	18980	18980	18980	18980	0
64	20250108	175500	873706050	18980	18980	18980	18980	0
65	20250108	175400	873706050	18980	18980	18980	18980	0
66	20250108	175300	873706050	18980	18980	18980	18980	0
67	20250108	175200	873706050	18980	18980	18980	18980	0
68	20250108	175100	873706050	18980	18980	18980	18980	0
69	20250108	175000	873706050	18980	18980	18980	18980	0
70	20250108	174900	873706050	18980	18980	18980	18980	0
71	20250108	174800	873706050	18980	18980	18980	18980	0
72	20250108	174700	873706050	18980	18980	18980	18980	0
73	20250108	174600	873706050	18980	18980	18980	18980	0
74	20250108	174500	873706050	18980	18980	18980	18980	0
75	20250108	174400	873706050	18980	18980	18980	18980	0
76	20250108	174300	873706050	18980	18980	18980	18980	0
77	20250108	174200	873706050	18980	18980	18980	18980	0
78	20250108	174100	873706050	18980	18980	18980	18980	0
79	20250108	174000	873706050	18980	18980	18980	18980	0
80	20250108	173900	873706050	18980	18980	18980	18980	0
81	20250108	173800	873706050	18980	18980	18980	18980	0
82	20250108	173700	873706050	18980	18980	18980	18980	0
83	20250108	173600	873706050	18980	18980	18980	18980	0
84	20250108	173500	873706050	18980	18980	18980	18980	0
85	20250108	173400	873706050	18980	18980	18980	18980	0
86	20250108	173300	873706050	18980	18980	18980	18980	0
87	20250108	173200	873706050	18980	18980	18980	18980	0
88	20250108	173100	873706050	18980	18980	18980	18980	0
89	20250108	173000	873706050	18980	18980	18980	18980	0
90	20250108	172900	873706050	18980	18980	18980	18980	0
91	20250108	172800	873706050	18980	18980	18980	18980	0
92	20250108	172700	873706050	18980	18980	18980	18980	398
93	20250108	172600	873706050	18980	18980	18980	18980	0
94	20250108	172500	873706050	18980	18980	18980	18980	0
95	20250108	172400	873706050	18980	18980	18980	18980	0
96	20250108	172300	873706050	18980	18980	18980	18980	0
97	20250108	172200	873706050	18980	18980	18980	18980	0
98	20250108	172100	873706050	18980	18980	18980	18980	0
99	20250108	172000	873706050	18980	18980	18980	18980	0
100	20250108	171900	873706050	18980	18980	18980	18980	0
101	20250108	171800	873706050	18980	18980	18980	18980	0
102	20250108	171700	873706050	18980	18980	18980	18980	0
103	20250108	171600	873706050	18980	18980	18980	18980	0
104	20250108	171500	873706050	18980	18980	18980	18980	0
105	20250108	171400	873706050	18980	18980	18980	18980	0
106	20250108	171300	873706050	18980	18980	18980	18980	0
107	20250108	171200	873706050	18980	18980	18980	18980	0
108	20250108	171100	873706050	18980	18980	18980	18980	0
109	20250108	171000	873706050	18980	18980	18980	18980	0
110	20250108	170900	873706050	18980	18980	18980	18980	0
111	20250108	170800	873706050	18980	18980	18980	18980	0
112	20250108	170700	873706050	18980	18980	18980	18980	0
113	20250108	170600	873706050	18980	18980	18980	18980	0
114	20250108	170500	873706050	18980	18980	18980	18980	0
115	20250108	170400	873706050	18980	18980	18980	18980	0
116	20250108	170300	873706050	18980	18980	18980	18980	0
117	20250108	170200	873706050	18980	18980	18980	18980	0
118	20250108	170100	873706050	18980	18980	18980	18980	0
119	20250108	170000	873706050	18980	18980	18980	18980	0
120	20250108	165900	873706050	18980	18980	18980	18980	0
121	20250108	165800	873706050	18980	18980	18980	18980	0
122	20250108	165700	873706050	18980	18980	18980	18980	398
123	20250108	165600	873706050	18980	18980	18980	18980	0
124	20250108	165500	873706050	18980	18980	18980	18980	0
125	20250108	165400	873706050	18980	18980	18980	18980	0
126	20250108	165300	873706050	18980	18980	18980	18980	0
127	20250108	165200	873706050	18980	18980	18980	18980	0
128	20250108	165100	873706050	18980	18980	18980	18980	0
129	20250108	165000	873706050	18980	18980	18980	18980	0
130	20250108	164900	873706050	18980	18980	18980	18980	0
131	20250108	164800	873706050	18980	18980	18980	18980	0
132	20250108	164700	873706050	18980	18980	18980	18980	0
133	20250108	164600	873706050	18980	18980	18980	18980	0
134	20250108	164500	873706050	18980	18980	18980	18980	0
135	20250108	164400	873706050	18980	18980	18980	18980	0
136	20250108	164300	873706050	18980	18980	18980	18980	0
137	20250108	164200	873706050	18980	18980	18980	18980	0
138	20250108	164100	873706050	18980	18980	18980	18980	0
139	20250108	164000	873706050	18980	18980	18980	18980	0
140	20250108	163900	873706050	18980	18980	18980	18980	0
141	20250108	163800	873706050	18980	18980	18980	18980	0
142	20250108	163700	873706050	18980	18980	18980	18980	0
143	20250108	163600	873706050	18980	18980	18980	18980	0
144	20250108	163500	873706050	18980	18980	18980	18980	0
145	20250108	163400	873706050	18980	18980	18980	18980	0
146	20250108	163300	873706050	18980	18980	18980	18980	0
147	20250108	163200	873706050	18980	18980	18980	18980	0
148	20250108	163100	873706050	18980	18980	18980	18980	0
149	20250108	163000	873706050	18980	18980	18980	18980	0
150	20250108	162900	873706050	18980	18980	18980	18980	0
151	20250108	162800	873706050	18980	18980	18980	18980	0
152	20250108	162700	873706050	18980	18980	18980	18980	398
153	20250108	162600	873706050	18980	18980	18980	18980	0
154	20250108	162500	873706050	18980	18980	18980	18980	0
155	20250108	162400	873706050	18980	18980	18980	18980	0
156	20250108	162300	873706050	18980	18980	18980	18980	0
157	20250108	162200	873706050	18980	18980	18980	18980	0
158	20250108	162100	873706050	18980	18980	18980	18980	0
159	20250108	162000	873706050	18980	18980	18980	18980	0
160	20250108	161900	873706050	18980	18980	18980	18980	0
161	20250108	161800	873706050	18980	18980	18980	18980	0
162	20250108	161700	873706050	18980	18980	18980	18980	0
163	20250108	161600	873706050	18980	18980	18980	18980	0
164	20250108	161500	873706050	18980	18980	18980	18980	0
165	20250108	161400	873706050	18980	18980	18980	18980	0
166	20250108	161300	873706050	18980	18980	18980	18980	0
167	20250108	161200	873706050	18980	18980	18980	18980	0
168	20250108	161100	873706050	18980	18980	18980	18980	0
169	20250108	161000	873706050	18980	18980	18980	18980	0
170	20250108	160900	873706050	18980	18980	18980	18980	0
171	20250108	160800	873706050	18980	18980	18980	18980	0
172	20250108	160700	873706050	18980	18980	18980	18980	0
173	20250108	160600	873706050	18980	18980	18980	18980	0
174	20250108	160500	873706050	18980	18980	18980	18980	0
175	20250108	160400	873706050	18980	18980	18980	18980	0
176	20250108	160300	873706050	18980	18980	18980	18980	0
177	20250108	160200	873706050	18980	18980	18980	18980	0
178	20250108	160100	873706050	18980	18980	18980	18980	0
179	20250108	160000	873706050	18980	18980	18980	18980	0
180	20250108	155900	873706050	18980	18980	18980	18980	0
181	20250108	155800	873706050	18980	18980	18980	18980	0
182	20250108	155700	873706050	18980	18980	18980	18980	398
183	20250108	155600	873706050	18980	18980	18980	18980	0
184	20250108	155500	873706050	18980	18980	18980	18980	0
185	20250108	155400	873706050	18980	18980	18980	18980	0
186	20250108	155300	873706050	18980	18980	18980	18980	0
187	20250108	155200	873706050	18980	18980	18980	18980	0
188	20250108	155100	873706050	18980	18980	18980	18980	0
189	20250108	155000	873706050	18980	18980	18980	18980	0
190	20250108	154900	873706050	18980	18980	18980	18980	0
191	20250108	154800	873706050	18980	18980	18980	18980	0
192	20250108	154700	873706050	18980	18980	18980	18980	0
193	20250108	154600	873706050	18980	18980	18980	18980	0
194	20250108	154500	873706050	18980	18980	18980	18980	0
195	20250108	154400	873706050	18980	18980	18980	18980	0
196	20250108	154300	873706050	18980	18980	18980	18980	0
197	20250108	154200	873706050	18980	18980	18980	18980	0
198	20250108	154100	873706050	18980	18980	18980	18980	0
199	20250108	154000	873706050	18980	18980	18980	18980	0
200	20250108	153900	873706050	18980	18980	18980	18980	0
201	20250108	153800	873706050	18980	18980	18980	18980	0
202	20250108	153700	873706050	18980	18980	18980	18980	0
203	20250108	153600	873706050	18980	18980	18980	18980	0
204	20250108	153500	873706050	18980	18980	18980	18980	0
205	20250108	153400	873706050	18980	18980	18980	18980	0
206	20250108	153300	873706050	18980	18980	18980	18980	0
207	20250108	153200	873706050	18980	18980	18980	18980	0
208	20250108	153100	873706050	18980	18980	18980	18980	0
209	20250108	153000	873706050	18980	18980	18980	18980	398
210	20250108	152900	866152010	18950	18950	18950	18950	0
211	20250108	152800	866152010	18950	18950	18950	18950	0
212	20250108	152700	866152010	18950	18950	18950	18950	0
213	20250108	152600	866152010	18950	18950	18950	18950	0
214	20250108	152500	866152010	18950	18950	18950	18950	0
215	20250108	152400	866152010	18950	18950	18950	18950	0
216	20250108	152300	866152010	18950	18950	18950	18950	0
217	20250108	152200	866152010	18950	18950	18950	18950	0
218	20250108	152100	866152010	18950	18950	18950	18950	0
219	20250108	152000	866152010	18950	18950	18950	18950	0
220	20250108	151900	866152010	18950	18920	18950	18920	85
221	20250108	151800	864542940	18890	18860	18890	18860	60
222	20250108	151700	863410710	18890	18850	18890	18850	14
223	20250108	151600	863146650	18850	18890	18890	18850	27
224	20250108	151500	862637020	18840	18840	18840	18840	20
225	20250108	151400	862260220	18840	18840	18840	18840	10
226	20250108	151300	862071820	18840	18850	18850	18840	206
227	20250108	151200	858190550	18850	18870	18870	18850	372
228	20250108	151100	851175380	18870	18890	18890	18870	30
229	20250108	151000	850609080	18870	18870	18870	18870	41
230	20250108	150900	849835410	18870	18870	18870	18870	10
231	20250108	150800	849646710	18870	18870	18870	18870	70
232	20250108	150700	848325810	18870	18870	18870	18870	10
233	20250108	150600	848137110	18870	18870	18870	18870	12
234	20250108	150500	847910670	18870	18880	18880	18870	60
235	20250108	150400	846778090	18890	18890	18890	18890	154
236	20250108	150300	843869030	18890	18890	18890	18880	205
237	20250108	150200	839996680	18890	18880	18890	18880	150
238	20250108	150100	837163680	18880	18880	18880	18880	26
239	20250108	150000	836672800	18880	18880	18880	18880	10
240	20250108	145900	836484000	18880	18880	18880	18880	22
241	20250108	145800	836068640	18890	18880	18890	18880	40
242	20250108	145700	835313430	18890	18880	18890	18880	140
243	20250108	145600	832668930	18880	18880	18890	18880	50
244	20250108	145500	831724630	18890	18920	18920	18890	2147
245	20250108	145400	791164950	18920	18920	18920	18920	40
246	20250108	145300	790408150	18920	18920	18930	18920	34
247	20250108	145200	789764830	18920	18920	18920	18920	10
248	20250108	145100	789575630	18920	18920	18920	18920	10
249	20250108	145000	789386430	18920	18920	18920	18920	20
250	20250108	144900	789008030	18920	18920	18920	18920	37
251	20250108	144800	788307990	18920	18920	18920	18920	10
252	20250108	144700	788118790	18920	18930	18930	18920	11
253	20250108	144600	787910660	18920	18920	18920	18920	47
254	20250108	144500	787021420	18920	18930	18930	18920	140
255	20250108	144400	784371320	18920	18920	18920	18920	10
256	20250108	144300	784182120	18920	18920	18920	18920	20
257	20250108	144200	783803720	18930	18930	18930	18930	34
258	20250108	144100	783160100	18930	18930	18930	18930	10
259	20250108	144000	782970800	18930	18930	18930	18930	20
260	20250108	143900	782592200	18930	18940	18940	18930	11
261	20250108	143800	782383960	18930	18930	18930	18930	9
262	20250108	143700	782213590	18930	18930	18940	18930	21
263	20250108	143600	781816050	18930	18940	18940	18930	63
264	20250108	143500	780622930	18930	18940	18940	18930	150
265	20250108	143400	777782030	18930	18950	18950	18930	21
266	20250108	143300	777384330	18950	18940	18950	18940	91
267	20250108	143200	775659980	18940	18950	18950	18940	20
268	20250108	143100	775281080	18950	18950	18990	18950	121
269	20250108	143000	772988090	18950	18950	18950	18950	10
270	20250108	142900	772798590	18950	18950	18950	18950	10
271	20250108	142800	772609090	18950	18950	18950	18950	20
272	20250108	142700	772230090	18950	18950	18950	18950	10
273	20250108	142600	772040590	18950	18950	18950	18950	10
274	20250108	142500	771851090	18940	18930	18990	18930	43
275	20250108	142400	771035620	18920	18990	18990	18920	56
276	20250108	142300	769972880	18920	18920	18920	18920	10
277	20250108	142200	769783680	18920	18920	18920	18920	10
278	20250108	142100	769594480	18920	18920	18920	18920	20
279	20250108	142000	769216080	18920	18920	18920	18920	10
280	20250108	141900	769026880	18920	18920	18920	18920	10
281	20250108	141800	768837680	18920	18920	19000	18920	43
282	20250108	141700	768022200	18920	18920	18920	18920	10
283	20250108	141600	767833000	18920	18920	18920	18920	10
284	20250108	141500	767643800	18920	18920	18920	18920	20
285	20250108	141400	767265400	18920	18920	18920	18920	11
286	20250108	141300	767057280	18920	18920	18920	18920	10
287	20250108	141200	766868080	18920	18920	19000	18920	43
288	20250108	141100	766052680	18920	18920	18920	18920	10
289	20250108	141000	765863480	18920	18920	18920	18920	10
290	20250108	140900	765674280	18920	18920	18920	18920	20
291	20250108	140800	765295880	19000	18920	19000	18920	50
292	20250108	140700	764346680	18920	18920	18920	18920	10
293	20250108	140600	764157480	18920	18920	18920	18920	20
294	20250108	140500	763779080	18920	18920	18920	18920	10
295	20250108	140400	763589880	18920	18920	18920	18920	10
296	20250108	140300	763400680	18920	18920	18920	18920	20
297	20250108	140200	763022280	18920	18920	18920	18920	10
298	20250108	140100	762833080	18920	18920	18920	18920	10
299	20250108	140000	762643880	18960	18960	18960	18960	21
300	20250108	135900	762245720	18960	18960	18960	18960	10
301	20250108	135800	762056120	18960	18960	18960	18960	9
302	20250108	135700	761885480	18960	18960	18960	18960	10
303	20250108	135600	761695880	18960	18960	18960	18960	20
304	20250108	135500	761316680	18960	19000	19000	18960	158
305	20250108	135400	758315080	19000	19010	19010	19000	170
306	20250108	135300	755083480	19010	19010	19010	19010	20
307	20250108	135200	754703280	19010	19010	19010	19010	10
308	20250108	135100	754513180	19010	19010	19010	19010	10
309	20250108	135000	754323080	19010	19010	19010	19010	20
310	20250108	134900	753942880	19030	19010	19030	19010	31
311	20250108	134800	753353150	19010	19010	19010	19010	10
312	20250108	134700	753163050	19010	19010	19010	19010	20
313	20250108	134600	752782850	19030	19010	19030	19010	34
314	20250108	134500	752136030	19010	19010	19010	19010	10
315	20250108	134400	751945930	19010	19010	19010	19010	20
316	20250108	134300	751565730	19010	19020	19020	19010	31
317	20250108	134200	750976210	19020	19040	19040	19020	59
318	20250108	134100	749853050	19020	19020	19020	19020	20
319	20250108	134000	749472650	19020	19030	19030	19020	88
320	20250108	133900	747798590	19020	19010	19020	19010	20
321	20250108	133800	747418290	19010	19010	19040	19010	29
322	20250108	133700	746866700	19090	19000	19090	19000	66
323	20250108	133600	745607660	18960	19030	19030	18960	122
324	20250108	133500	743287000	19020	19000	19020	18900	1353
325	20250108	133400	717564060	18990	18880	18990	18880	277
326	20250108	133300	712304940	18990	18960	18990	18880	2025
327	20250108	133200	673903980	18960	18950	18960	18880	187
328	20250108	133100	670360800	18880	18880	18950	18880	43
329	20250108	133000	669547350	18950	18880	18950	18880	33
330	20250108	132900	668922700	18950	18880	18950	18880	79
331	20250108	132800	667426630	18880	18880	18950	18880	67
332	20250108	132700	666158380	18960	18880	18960	18880	96
333	20250108	132600	664339910	18950	18950	18950	18880	69
334	20250108	132500	663033060	18880	18950	18950	18880	48
335	20250108	132400	662124860	18950	18950	18950	18880	73
336	20250108	132300	660742210	18950	18960	18960	18880	42
337	20250108	132200	659946780	18880	18870	18960	18870	84
338	20250108	132100	658355840	18960	18860	18960	18860	68
339	20250108	132000	657067560	18860	18960	18960	18860	76
340	20250108	131900	655627600	18860	18860	18960	18860	43
341	20250108	131800	654814320	18960	18860	18960	18860	132
342	20250108	131700	652312600	18960	18960	18960	18860	38
343	20250108	131600	651593120	18850	18850	18950	18850	2644
344	20250108	131500	601541730	18920	18850	18920	18850	40
345	20250108	131400	600785630	18850	18920	18920	18850	33
346	20250108	131300	600161970	18850	18850	18920	18850	43
347	20250108	131200	599349810	18920	18900	18920	18840	1931
348	20250108	131100	562833650	18840	18910	18910	18840	33
349	20250108	131000	562210320	18830	18830	18900	18830	1567
350	20250108	130900	532629840	18860	18830	18860	18830	375
351	20250108	130800	525557640	18820	18830	18830	18820	521
352	20250108	130700	515747320	18830	18830	18830	18830	10
353	20250108	130600	515559020	18830	18830	18860	18830	40
354	20250108	130500	514805220	18860	18830	18860	18830	32
355	20250108	130400	514202030	18830	18830	18830	18830	12
356	20250108	130300	513976070	18840	18840	18860	18830	496
357	20250108	130200	504624430	18840	18840	18840	18840	10
358	20250108	130100	504436030	18860	18860	18860	18840	128
359	20250108	130000	502022150	18840	18840	18840	18840	20
360	20250108	125900	501645350	18850	18840	18850	18840	12
361	20250108	125800	501419250	18840	18860	18860	18840	510
362	20250108	125700	491810270	18850	18850	18850	18850	20
363	20250108	125600	491433270	18860	18850	18860	18850	11
364	20250108	125500	491225910	18850	18850	18850	18850	11
365	20250108	125400	491018560	18850	18850	18850	18850	20
366	20250108	125300	490641560	18850	18860	18860	18850	506
367	20250108	125200	481101980	18860	18860	18860	18860	10
368	20250108	125100	480913380	18860	18860	18860	18860	20
369	20250108	125000	480536180	18860	18870	18870	18860	14
370	20250108	124900	480272100	18870	18850	18870	18850	11
371	20250108	124800	480064730	18850	18850	18850	18850	303
372	20250108	124700	474353180	18860	18850	18860	18850	11
373	20250108	124600	474145820	18850	18850	18850	18850	10
374	20250108	124500	473957320	18850	18850	18850	18850	20
375	20250108	124400	473580320	18850	18850	18850	18850	10
376	20250108	124300	473391820	18880	18850	18880	18850	20
377	20250108	124200	473014520	18850	18850	18850	18850	10
378	20250108	124100	472826020	18850	18850	18850	18850	138
379	20250108	124000	470224720	18850	18860	18860	18850	130
380	20250108	123900	467773020	18870	18880	18880	18870	106
381	20250108	123800	465771980	18880	18880	18890	18880	20
382	20250108	123700	465394370	18880	18880	18880	18880	10
383	20250108	123600	465205570	18880	18880	18880	18880	10
384	20250108	123500	465016770	18870	18860	18870	18860	21
385	20250108	123400	464620610	18860	18860	18860	18860	10
386	20250108	123300	464432010	18860	18860	18860	18860	60
387	20250108	123200	463300410	18860	18870	18870	18860	44
388	20250108	123100	462470230	18870	18870	18870	18870	10
389	20250108	123000	462281530	18870	18870	18870	18870	10
390	20250108	122900	462092830	18870	18870	18870	18870	20
391	20250108	122800	461715430	18870	18870	18870	18870	22
392	20250108	122700	461300290	18870	18870	18870	18870	60
393	20250108	122600	460168090	18870	18870	18910	18870	46
394	20250108	122500	459299030	18870	18870	18870	18870	10
395	20250108	122400	459110330	18870	18870	18870	18870	43
396	20250108	122300	458298920	18870	18870	18870	18870	20
397	20250108	122200	457921520	18870	18870	18870	18870	10
398	20250108	122100	457732820	18870	18870	18870	18870	10
399	20250108	122000	457544120	18870	18870	18870	18870	20
400	20250108	121900	457166720	18870	18870	18870	18870	9
401	20250108	121800	456996890	18870	18870	18870	18870	10
402	20250108	121700	456808190	18870	18870	18870	18870	10
403	20250108	121600	456619490	18870	18870	18870	18870	20
404	20250108	121500	456242090	18870	18870	18870	18870	10
405	20250108	121400	456053390	18870	18870	18870	18870	10
406	20250108	121300	455864690	18870	18870	18870	18870	20
407	20250108	121200	455487290	18870	18870	18870	18870	10
408	20250108	121100	455298590	18870	18870	18870	18870	10
409	20250108	121000	455109890	18870	18870	18870	18870	20
410	20250108	120900	454732490	18870	18880	18880	18870	78
411	20250108	120800	453259950	18880	18890	18890	18880	304
412	20250108	120700	447519470	18890	18890	18890	18890	24
413	20250108	120600	447066110	18890	18890	18890	18890	16
414	20250108	120500	446763870	18890	18890	18890	18890	10
415	20250108	120400	446574970	18890	18890	18890	18890	20
416	20250108	120300	446197170	18890	18890	18890	18890	10
417	20250108	120200	446008270	18890	18890	18890	18890	10
418	20250108	120100	445819370	18890	18890	18890	18890	20
419	20250108	120000	445441570	18890	18890	18890	18890	60
420	20250108	115900	444308170	18890	18890	18890	18890	10
421	20250108	115800	444119270	18890	18890	18890	18890	19
422	20250108	115700	443760360	18920	18890	18920	18890	23
423	20250108	115600	443325500	18890	18890	18890	18890	10
424	20250108	115500	443136600	18890	18890	18920	18890	34
425	20250108	115400	442493950	18890	18900	18900	18890	12
426	20250108	115300	442267260	18890	18910	18910	18890	2142
427	20250108	115200	401763700	18910	18910	18910	18910	10
428	20250108	115100	401574600	18910	18910	18920	18910	80
429	20250108	115000	400061200	18920	18920	18920	18920	10
430	20250108	114900	399872000	18910	18920	18920	18910	520
431	20250108	114800	390037750	18920	18920	18920	18920	21
432	20250108	114700	389640430	18920	18920	18920	18920	10
433	20250108	114600	389451230	18920	18920	18920	18920	10
434	20250108	114500	389262030	18930	18930	18930	18930	37
435	20250108	114400	388561620	18920	18920	18920	18920	11
436	20250108	114300	388353500	18910	18910	18910	18910	10
437	20250108	114200	388164400	18910	18910	18910	18910	20
438	20250108	114100	387786200	18910	18910	18910	18910	10
439	20250108	114000	387597100	18910	18910	18910	18910	10
440	20250108	113900	387408000	18920	18910	18920	18910	27
441	20250108	113800	386897250	18920	18920	18920	18920	328
442	20250108	113700	380691490	18920	18920	18920	18920	10
443	20250108	113600	380502290	18920	18920	18940	18920	45
444	20250108	113500	379650390	18940	18920	18940	18920	101
445	20250108	113400	377737650	18920	18940	18940	18920	14
446	20250108	113300	377472690	18940	18920	18940	18920	21
447	20250108	113200	377075350	18920	18920	18920	18920	10
448	20250108	113100	376886150	18920	18920	18920	18920	11
449	20250108	113000	376678030	18920	18920	18920	18920	20
450	20250108	112900	376299630	18950	18920	18950	18920	36
451	20250108	112800	375617730	18950	18920	18950	18920	30
452	20250108	112700	375049530	18920	18920	18920	18920	89
453	20250108	112600	373365650	18910	18910	18920	18910	120
454	20250108	112500	371095450	18920	18920	18920	18910	21
455	20250108	112400	370698230	18920	18920	18920	18910	197
456	20250108	112300	366971090	18910	18910	18910	18910	20
457	20250108	112200	366592890	18910	18920	18920	18910	14
458	20250108	112100	366328110	18920	18920	18920	18920	12
459	20250108	112000	366101070	18960	18910	18960	18910	30
460	20250108	111900	365533270	18910	18910	18910	18910	9
461	20250108	111800	365363080	18910	18910	18910	18910	10
462	20250108	111700	365173980	18910	18930	18960	18910	1042
463	20250108	111600	345466040	18930	18930	18930	18930	10
464	20250108	111500	345276740	18940	18940	18940	18940	10
465	20250108	111400	345087340	18940	18940	18940	18940	20
466	20250108	111300	344708540	18930	18930	18930	18930	10
467	20250108	111200	344519240	18930	18930	18930	18930	210
468	20250108	111100	340543940	18930	18930	18930	18930	20
469	20250108	111000	340165340	18930	18930	18930	18930	10
470	20250108	110900	339976040	18930	18960	18960	18930	37
471	20250108	110800	339274820	18930	18930	18930	18930	20
472	20250108	110700	338896220	18930	18930	18930	18930	10
473	20250108	110600	338706920	18930	18930	18930	18930	10
474	20250108	110500	338517620	18930	18930	18930	18930	20
475	20250108	110400	338139020	18930	18930	18930	18930	10
476	20250108	110300	337949720	18930	18930	18930	18930	10
477	20250108	110200	337760420	18930	18930	18930	18930	30
478	20250108	110100	337192520	18930	18950	18960	18930	82
479	20250108	110000	335639230	18940	18940	18940	18940	10
480	20250108	105900	335449830	18940	18950	18950	18940	218
481	20250108	105800	331320370	18950	18940	18950	18940	11
482	20250108	105700	331112020	18940	18940	18940	18940	50
483	20250108	105600	330165020	18940	18940	18940	18940	10
484	20250108	105500	329975620	18940	18940	18940	18940	20
485	20250108	105400	329596820	18940	18940	18940	18940	10
486	20250108	105300	329407420	18930	18960	18960	18930	536
487	20250108	105200	319245160	18930	18930	18930	18930	24
488	20250108	105100	318790840	18930	18930	18930	18930	35
489	20250108	105000	318128290	18930	18950	18950	18930	43
490	20250108	104900	317313700	18930	18960	18960	18930	41
491	20250108	104800	316536860	18940	18940	18940	18940	10
492	20250108	104700	316347460	18940	18940	18940	18940	10
493	20250108	104600	316158060	18940	18950	18950	18940	22
494	20250108	104500	315741260	18950	18950	18950	18950	13
495	20250108	104400	315494910	18950	18950	18950	18950	10
496	20250108	104300	315305410	18960	18940	18960	18940	96
497	20250108	104200	313485550	18950	18910	18950	18910	1852
498	20250108	104100	278406660	18940	18900	18940	18900	235
499	20250108	104000	273963400	18900	18900	18910	18900	104
500	20250108	103900	271996960	18910	18910	18910	18910	2
501	20250108	103800	271959140	18900	18910	18910	18900	25
502	20250108	103700	271486490	18900	18900	18900	18900	10
503	20250108	103600	271297490	18900	18900	18900	18900	20
504	20250108	103500	270919490	18940	18940	18940	18900	53
505	20250108	103400	269916070	18890	18890	18890	18890	10
506	20250108	103300	269727170	18880	18880	18880	18880	20
507	20250108	103200	269349570	18880	18880	18880	18880	10
508	20250108	103100	269160770	18880	18880	18880	18880	126
509	20250108	103000	266781890	18880	18880	18880	18880	20
510	20250108	102900	266404290	18880	18880	18880	18880	10
511	20250108	102800	266215490	18890	18890	18890	18890	10
512	20250108	102700	266026590	18880	18880	18880	18880	20
513	20250108	102600	265648990	18880	18880	18880	18880	10
514	20250108	102500	265460190	18880	18880	18880	18880	10
515	20250108	102400	265271390	18880	18880	18880	18880	20
516	20250108	102300	264893790	18870	18870	18870	18870	10
517	20250108	102200	264705090	18860	18870	18870	18860	12
518	20250108	102100	264478670	18860	18860	18860	18860	20
519	20250108	102000	264101470	18860	18860	18860	18860	10
520	20250108	101900	263912870	18860	18870	18870	18860	55
521	20250108	101800	262875120	18870	18880	18880	18870	20
522	20250108	101700	262497620	18870	18870	18870	18870	10
523	20250108	101600	262308920	18860	18940	18940	18860	20
524	20250108	101500	261930920	18860	18860	18940	18850	60
525	20250108	101400	260798820	18850	18850	18850	18850	10
526	20250108	101300	260610320	18850	18850	18850	18850	10
527	20250108	101200	260421820	18870	18850	18870	18850	216
528	20250108	101100	256346120	18850	18840	18870	18840	312
529	20250108	101000	250459180	18840	18840	18840	18840	10
530	20250108	100900	250270780	18840	18820	18840	18820	176
531	20250108	100800	246955950	18830	18830	18830	18820	169
532	20250108	100700	243773780	18820	18820	18820	18820	10
533	20250108	100600	243585580	18810	18810	18810	18810	30
534	20250108	100500	243021280	18820	18830	18840	18820	654
535	20250108	100400	230708270	18830	18830	18830	18830	12
536	20250108	100300	230482310	18870	18830	18870	18830	25
537	20250108	100200	230011520	18830	18830	18830	18830	20
538	20250108	100100	229634920	18870	18870	18870	18830	105
539	20250108	100000	227655670	18820	18870	18870	18820	299
540	20250108	095900	222021330	18860	18870	18870	18860	22
541	20250108	095800	221606290	18860	18860	18860	18860	11
542	20250108	095700	221398830	18860	18870	18870	18860	12
543	20250108	095600	221172400	18860	18860	18970	18860	217
544	20250108	095500	217074280	18860	18880	18880	18860	429
545	20250108	095400	208979140	18880	18990	18990	18880	70
546	20250108	095300	207650940	18880	18880	18990	18880	21
547	20250108	095200	207254350	18880	18880	18880	18880	10
548	20250108	095100	207065550	18920	18880	18920	18880	11
549	20250108	095000	206857830	18880	18880	18990	18870	775
550	20250108	094900	192152140	18870	18990	18990	18870	70
551	20250108	094800	190824040	18880	18890	18890	18870	63
552	20250108	094700	189634810	18880	18890	18890	18880	14
553	20250108	094600	189370470	18870	18870	18870	18870	20
554	20250108	094500	188993070	18990	18870	18990	18870	31
555	20250108	094400	188407980	18870	18880	19000	18870	354
556	20250108	094300	181725360	18880	18900	18900	18880	571
557	20250108	094200	170942320	18900	18900	18900	18900	13
558	20250108	094100	170696620	18900	18910	18910	18900	151
559	20250108	094000	167842620	18900	18900	18900	18900	20
560	20250108	093900	167464620	18900	19000	19000	18900	309
561	20250108	093800	161594520	18890	19000	19000	18890	154
562	20250108	093700	158684350	18890	18890	18890	18890	20
563	20250108	093600	158306550	18890	18890	19000	18890	14
564	20250108	093500	158041870	18890	18890	19010	18890	35
565	20250108	093400	157380360	18900	19010	19010	18900	22
566	20250108	093300	156964340	19010	18890	19010	18890	11
567	20250108	093200	156756430	18890	19010	19010	18890	362
568	20250108	093100	149918030	18890	18900	19020	18890	270
569	20250108	093000	144800890	18900	18900	18900	18900	11
570	20250108	092900	144592990	18900	18910	18910	18900	100
571	20250108	092800	142702890	18900	18900	18910	18900	217
572	20250108	092700	138601490	18900	18900	18900	18900	10
573	20250108	092600	138412490	18900	18900	18900	18900	20
574	20250108	092500	138034490	18900	18920	18960	18900	602
575	20250108	092400	126651440	18920	18940	18940	18920	3745
576	20250108	092300	55758770	18960	18950	18960	18930	262
577	20250108	092200	50793910	18950	18960	18960	18950	14
578	20250108	092100	50528570	18960	18960	18960	18960	11
579	20250108	092000	50320010	18980	18990	18990	18960	97
580	20250108	091900	48478910	18990	19000	19010	18990	273
581	20250108	091800	43289290	19000	18950	19010	18950	12
582	20250108	091700	43061780	18950	18950	18950	18950	10
583	20250108	091600	42872280	18950	19010	19010	18950	62
584	20250108	091500	41694260	18940	18930	18940	18930	20
585	20250108	091400	41315560	18930	18930	18930	18930	10
586	20250108	091300	41126260	18930	18930	18930	18930	10
587	20250108	091200	40936960	18920	18920	18920	18920	58
588	20250108	091100	39839600	18920	18940	18940	18920	60
589	20250108	091000	38703400	18920	18960	18960	18920	515
590	20250108	090900	28950170	18960	18960	18960	18960	20
591	20250108	090800	28570970	18960	18960	18960	18960	40
592	20250108	090700	27812570	18960	18970	18970	18960	16
593	20250108	090600	27509150	18980	18990	18990	18980	44
594	20250108	090500	26673690	19000	19000	19000	19000	140
595	20250108	090400	24013690	18990	18990	18990	18990	10
596	20250108	090300	23823790	18990	18990	18990	18990	170
597	20250108	090200	20595490	19000	19000	19000	19000	10
598	20250108	090100	20405490	19000	19010	19010	19000	310
599	20250108	090000	14513490	19020	19030	19030	19010	763