KissMeData/095660/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	200700	739639980	18650	18650	18650	18650	846
3	20250110	200600	739639980	18650	18650	18650	18650	0
4	20250110	200500	739639980	18650	18650	18650	18650	0
5	20250110	200400	739639980	18650	18650	18650	18650	0
6	20250110	200300	739639980	18650	18650	18650	18650	0
7	20250110	200200	739639980	18650	18650	18650	18650	0
8	20250110	200100	739639980	18650	18650	18650	18650	0
9	20250110	200000	739639980	18650	18650	18650	18650	0
10	20250110	195900	739639980	18650	18650	18650	18650	0
11	20250110	195800	739639980	18650	18650	18650	18650	0
12	20250110	195700	739639980	18650	18650	18650	18650	0
13	20250110	195600	739639980	18650	18650	18650	18650	0
14	20250110	195500	739639980	18650	18650	18650	18650	0
15	20250110	195400	739639980	18650	18650	18650	18650	0
16	20250110	195300	739639980	18650	18650	18650	18650	0
17	20250110	195200	739639980	18650	18650	18650	18650	0
18	20250110	195100	739639980	18650	18650	18650	18650	0
19	20250110	195000	739639980	18650	18650	18650	18650	0
20	20250110	194900	739639980	18650	18650	18650	18650	0
21	20250110	194800	739639980	18650	18650	18650	18650	0
22	20250110	194700	739639980	18650	18650	18650	18650	0
23	20250110	194600	739639980	18650	18650	18650	18650	0
24	20250110	194500	739639980	18650	18650	18650	18650	0
25	20250110	194400	739639980	18650	18650	18650	18650	0
26	20250110	194300	739639980	18650	18650	18650	18650	0
27	20250110	194200	739639980	18650	18650	18650	18650	0
28	20250110	194100	739639980	18650	18650	18650	18650	0
29	20250110	194000	739639980	18650	18650	18650	18650	0
30	20250110	193900	739639980	18650	18650	18650	18650	0
31	20250110	193800	739639980	18650	18650	18650	18650	0
32	20250110	193700	739639980	18650	18650	18650	18650	846
33	20250110	193600	739639980	18650	18650	18650	18650	0
34	20250110	193500	739639980	18650	18650	18650	18650	0
35	20250110	193400	739639980	18650	18650	18650	18650	0
36	20250110	193300	739639980	18650	18650	18650	18650	0
37	20250110	193200	739639980	18650	18650	18650	18650	0
38	20250110	193100	739639980	18650	18650	18650	18650	0
39	20250110	193000	739639980	18650	18650	18650	18650	0
40	20250110	192900	739639980	18650	18650	18650	18650	0
41	20250110	192800	739639980	18650	18650	18650	18650	0
42	20250110	192700	739639980	18650	18650	18650	18650	0
43	20250110	192600	739639980	18650	18650	18650	18650	0
44	20250110	192500	739639980	18650	18650	18650	18650	0
45	20250110	192400	739639980	18650	18650	18650	18650	0
46	20250110	192300	739639980	18650	18650	18650	18650	0
47	20250110	192200	739639980	18650	18650	18650	18650	0
48	20250110	192100	739639980	18650	18650	18650	18650	0
49	20250110	192000	739639980	18650	18650	18650	18650	0
50	20250110	191900	739639980	18650	18650	18650	18650	0
51	20250110	191800	739639980	18650	18650	18650	18650	0
52	20250110	191700	739639980	18650	18650	18650	18650	0
53	20250110	191600	739639980	18650	18650	18650	18650	0
54	20250110	191500	739639980	18650	18650	18650	18650	0
55	20250110	191400	739639980	18650	18650	18650	18650	0
56	20250110	191300	739639980	18650	18650	18650	18650	0
57	20250110	191200	739639980	18650	18650	18650	18650	0
58	20250110	191100	739639980	18650	18650	18650	18650	0
59	20250110	191000	739639980	18650	18650	18650	18650	0
60	20250110	190900	739639980	18650	18650	18650	18650	0
61	20250110	190800	739639980	18650	18650	18650	18650	0
62	20250110	190700	739639980	18650	18650	18650	18650	846
63	20250110	190600	739639980	18650	18650	18650	18650	0
64	20250110	190500	739639980	18650	18650	18650	18650	0
65	20250110	190400	739639980	18650	18650	18650	18650	0
66	20250110	190300	739639980	18650	18650	18650	18650	0
67	20250110	190200	739639980	18650	18650	18650	18650	0
68	20250110	190100	739639980	18650	18650	18650	18650	0
69	20250110	190000	739639980	18650	18650	18650	18650	0
70	20250110	185900	739639980	18650	18650	18650	18650	0
71	20250110	185800	739639980	18650	18650	18650	18650	0
72	20250110	185700	739639980	18650	18650	18650	18650	0
73	20250110	185600	739639980	18650	18650	18650	18650	0
74	20250110	185500	739639980	18650	18650	18650	18650	0
75	20250110	185400	739639980	18650	18650	18650	18650	0
76	20250110	185300	739639980	18650	18650	18650	18650	0
77	20250110	185200	739639980	18650	18650	18650	18650	0
78	20250110	185100	739639980	18650	18650	18650	18650	0
79	20250110	185000	739639980	18650	18650	18650	18650	0
80	20250110	184900	739639980	18650	18650	18650	18650	0
81	20250110	184800	739639980	18650	18650	18650	18650	0
82	20250110	184700	739639980	18650	18650	18650	18650	0
83	20250110	184600	739639980	18650	18650	18650	18650	0
84	20250110	184500	739639980	18650	18650	18650	18650	0
85	20250110	184400	739639980	18650	18650	18650	18650	0
86	20250110	184300	739639980	18650	18650	18650	18650	0
87	20250110	184200	739639980	18650	18650	18650	18650	0
88	20250110	184100	739639980	18650	18650	18650	18650	0
89	20250110	184000	739639980	18650	18650	18650	18650	0
90	20250110	183900	739639980	18650	18650	18650	18650	0
91	20250110	183800	739639980	18650	18650	18650	18650	0
92	20250110	183700	739639980	18650	18650	18650	18650	846
93	20250110	183600	739639980	18650	18650	18650	18650	0
94	20250110	183500	739639980	18650	18650	18650	18650	0
95	20250110	183400	739639980	18650	18650	18650	18650	0
96	20250110	183300	739639980	18650	18650	18650	18650	0
97	20250110	183200	739639980	18650	18650	18650	18650	0
98	20250110	183100	739639980	18650	18650	18650	18650	0
99	20250110	183000	739639980	18650	18650	18650	18650	0
100	20250110	182900	739639980	18650	18650	18650	18650	0
101	20250110	182800	739639980	18650	18650	18650	18650	0
102	20250110	182700	739639980	18650	18650	18650	18650	0
103	20250110	182600	739639980	18650	18650	18650	18650	0
104	20250110	182500	739639980	18650	18650	18650	18650	0
105	20250110	182400	739639980	18650	18650	18650	18650	0
106	20250110	182300	739639980	18650	18650	18650	18650	0
107	20250110	182200	739639980	18650	18650	18650	18650	0
108	20250110	182100	739639980	18650	18650	18650	18650	0
109	20250110	182000	739639980	18650	18650	18650	18650	0
110	20250110	181900	739639980	18650	18650	18650	18650	0
111	20250110	181800	739639980	18650	18650	18650	18650	0
112	20250110	181700	739639980	18650	18650	18650	18650	0
113	20250110	181600	739639980	18650	18650	18650	18650	0
114	20250110	181500	739639980	18650	18650	18650	18650	0
115	20250110	181400	739639980	18650	18650	18650	18650	0
116	20250110	181300	739639980	18650	18650	18650	18650	0
117	20250110	181200	739639980	18650	18650	18650	18650	0
118	20250110	181100	739639980	18650	18650	18650	18650	0
119	20250110	181000	739639980	18650	18650	18650	18650	0
120	20250110	180900	739639980	18650	18650	18650	18650	0
121	20250110	180800	739639980	18650	18650	18650	18650	0
122	20250110	180700	739639980	18650	18650	18650	18650	846
123	20250110	180600	739639980	18650	18650	18650	18650	0
124	20250110	180500	739639980	18650	18650	18650	18650	0
125	20250110	180400	739639980	18650	18650	18650	18650	0
126	20250110	180300	739639980	18650	18650	18650	18650	0
127	20250110	180200	739639980	18650	18650	18650	18650	0
128	20250110	180100	739639980	18650	18650	18650	18650	0
129	20250110	180000	739639980	18650	18650	18650	18650	0
130	20250110	175900	739639980	18650	18650	18650	18650	0
131	20250110	175800	739639980	18650	18650	18650	18650	0
132	20250110	175700	739639980	18650	18650	18650	18650	0
133	20250110	175600	739639980	18650	18650	18650	18650	0
134	20250110	175500	739639980	18650	18650	18650	18650	0
135	20250110	175400	739639980	18650	18650	18650	18650	0
136	20250110	175300	739639980	18650	18650	18650	18650	0
137	20250110	175200	739639980	18650	18650	18650	18650	0
138	20250110	175100	739639980	18650	18650	18650	18650	0
139	20250110	175000	739639980	18650	18650	18650	18650	0
140	20250110	174900	739639980	18650	18650	18650	18650	0
141	20250110	174800	739639980	18650	18650	18650	18650	0
142	20250110	174700	739639980	18650	18650	18650	18650	0
143	20250110	174600	739639980	18650	18650	18650	18650	0
144	20250110	174500	739639980	18650	18650	18650	18650	0
145	20250110	174400	739639980	18650	18650	18650	18650	0
146	20250110	174300	739639980	18650	18650	18650	18650	0
147	20250110	174200	739639980	18650	18650	18650	18650	0
148	20250110	174100	739639980	18650	18650	18650	18650	0
149	20250110	174000	739639980	18650	18650	18650	18650	0
150	20250110	173900	739639980	18650	18650	18650	18650	0
151	20250110	173800	739639980	18650	18650	18650	18650	0
152	20250110	173700	739639980	18650	18650	18650	18650	846
153	20250110	173600	739639980	18650	18650	18650	18650	0
154	20250110	173500	739639980	18650	18650	18650	18650	0
155	20250110	173400	739639980	18650	18650	18650	18650	0
156	20250110	173300	739639980	18650	18650	18650	18650	0
157	20250110	173200	739639980	18650	18650	18650	18650	0
158	20250110	173100	739639980	18650	18650	18650	18650	0
159	20250110	173000	739639980	18650	18650	18650	18650	0
160	20250110	172900	739639980	18650	18650	18650	18650	0
161	20250110	172800	739639980	18650	18650	18650	18650	0
162	20250110	172700	739639980	18650	18650	18650	18650	0
163	20250110	172600	739639980	18650	18650	18650	18650	0
164	20250110	172500	739639980	18650	18650	18650	18650	0
165	20250110	172400	739639980	18650	18650	18650	18650	0
166	20250110	172300	739639980	18650	18650	18650	18650	0
167	20250110	172200	739639980	18650	18650	18650	18650	0
168	20250110	172100	739639980	18650	18650	18650	18650	0
169	20250110	172000	739639980	18650	18650	18650	18650	0
170	20250110	171900	739639980	18650	18650	18650	18650	0
171	20250110	171800	739639980	18650	18650	18650	18650	0
172	20250110	171700	739639980	18650	18650	18650	18650	0
173	20250110	171600	739639980	18650	18650	18650	18650	0
174	20250110	171500	739639980	18650	18650	18650	18650	0
175	20250110	171400	739639980	18650	18650	18650	18650	0
176	20250110	171300	739639980	18650	18650	18650	18650	0
177	20250110	171200	739639980	18650	18650	18650	18650	0
178	20250110	171100	739639980	18650	18650	18650	18650	0
179	20250110	171000	739639980	18650	18650	18650	18650	0
180	20250110	170900	739639980	18650	18650	18650	18650	0
181	20250110	170800	739639980	18650	18650	18650	18650	0
182	20250110	170700	739639980	18650	18650	18650	18650	846
183	20250110	170600	739639980	18650	18650	18650	18650	0
184	20250110	170500	739639980	18650	18650	18650	18650	0
185	20250110	170400	739639980	18650	18650	18650	18650	0
186	20250110	170300	739639980	18650	18650	18650	18650	0
187	20250110	170200	739639980	18650	18650	18650	18650	0
188	20250110	170100	739639980	18650	18650	18650	18650	0
189	20250110	170000	739639980	18650	18650	18650	18650	0
190	20250110	165900	739639980	18650	18650	18650	18650	0
191	20250110	165800	739639980	18650	18650	18650	18650	0
192	20250110	165700	739639980	18650	18650	18650	18650	0
193	20250110	165600	739639980	18650	18650	18650	18650	0
194	20250110	165500	739639980	18650	18650	18650	18650	0
195	20250110	165400	739639980	18650	18650	18650	18650	0
196	20250110	165300	739639980	18650	18650	18650	18650	0
197	20250110	165200	739639980	18650	18650	18650	18650	0
198	20250110	165100	739639980	18650	18650	18650	18650	0
199	20250110	165000	739639980	18650	18650	18650	18650	0
200	20250110	164900	739639980	18650	18650	18650	18650	0
201	20250110	164800	739639980	18650	18650	18650	18650	0
202	20250110	164700	739639980	18650	18650	18650	18650	0
203	20250110	164600	739639980	18650	18650	18650	18650	0
204	20250110	164500	739639980	18650	18650	18650	18650	0
205	20250110	164400	739639980	18650	18650	18650	18650	0
206	20250110	164300	739639980	18650	18650	18650	18650	0
207	20250110	164200	739639980	18650	18650	18650	18650	0
208	20250110	164100	739639980	18650	18650	18650	18650	0
209	20250110	164000	739639980	18650	18650	18650	18650	0
210	20250110	163900	739639980	18650	18650	18650	18650	0
211	20250110	163800	739639980	18650	18650	18650	18650	0
212	20250110	163700	739639980	18650	18650	18650	18650	846
213	20250110	163600	739639980	18650	18650	18650	18650	0
214	20250110	163500	739639980	18650	18650	18650	18650	0
215	20250110	163400	739639980	18650	18650	18650	18650	0
216	20250110	163300	739639980	18650	18650	18650	18650	0
217	20250110	163200	739639980	18650	18650	18650	18650	0
218	20250110	163100	739639980	18650	18650	18650	18650	0
219	20250110	163000	739639980	18650	18650	18650	18650	0
220	20250110	162900	739639980	18650	18650	18650	18650	0
221	20250110	162800	739639980	18650	18650	18650	18650	0
222	20250110	162700	739639980	18650	18650	18650	18650	0
223	20250110	162600	739639980	18650	18650	18650	18650	0
224	20250110	162500	739639980	18650	18650	18650	18650	0
225	20250110	162400	739639980	18650	18650	18650	18650	0
226	20250110	162300	739639980	18650	18650	18650	18650	0
227	20250110	162200	739639980	18650	18650	18650	18650	0
228	20250110	162100	739639980	18650	18650	18650	18650	0
229	20250110	162000	739639980	18650	18650	18650	18650	0
230	20250110	161900	739639980	18650	18650	18650	18650	0
231	20250110	161800	739639980	18650	18650	18650	18650	0
232	20250110	161700	739639980	18650	18650	18650	18650	0
233	20250110	161600	739639980	18650	18650	18650	18650	0
234	20250110	161500	739639980	18650	18650	18650	18650	0
235	20250110	161400	739639980	18650	18650	18650	18650	0
236	20250110	161300	739639980	18650	18650	18650	18650	0
237	20250110	161200	739639980	18650	18650	18650	18650	0
238	20250110	161100	739639980	18650	18650	18650	18650	0
239	20250110	161000	739639980	18650	18650	18650	18650	0
240	20250110	160900	739639980	18650	18650	18650	18650	0
241	20250110	160800	739639980	18650	18650	18650	18650	0
242	20250110	160700	739639980	18650	18650	18650	18650	846
243	20250110	160600	739639980	18650	18650	18650	18650	0
244	20250110	160500	739639980	18650	18650	18650	18650	0
245	20250110	160400	739639980	18650	18650	18650	18650	0
246	20250110	160300	739639980	18650	18650	18650	18650	0
247	20250110	160200	739639980	18650	18650	18650	18650	0
248	20250110	160100	739639980	18650	18650	18650	18650	0
249	20250110	160000	739639980	18650	18650	18650	18650	0
250	20250110	155900	739639980	18650	18650	18650	18650	0
251	20250110	155800	739639980	18650	18650	18650	18650	0
252	20250110	155700	739639980	18650	18650	18650	18650	0
253	20250110	155600	739639980	18650	18650	18650	18650	0
254	20250110	155500	739639980	18650	18650	18650	18650	0
255	20250110	155400	739639980	18650	18650	18650	18650	0
256	20250110	155300	739639980	18650	18650	18650	18650	0
257	20250110	155200	739639980	18650	18650	18650	18650	0
258	20250110	155100	739639980	18650	18650	18650	18650	0
259	20250110	155000	739639980	18650	18650	18650	18650	0
260	20250110	154900	739639980	18650	18650	18650	18650	0
261	20250110	154800	739639980	18650	18650	18650	18650	0
262	20250110	154700	739639980	18650	18650	18650	18650	0
263	20250110	154600	739639980	18650	18650	18650	18650	0
264	20250110	154500	739639980	18650	18650	18650	18650	0
265	20250110	154400	739639980	18650	18650	18650	18650	0
266	20250110	154300	739639980	18650	18650	18650	18650	0
267	20250110	154200	739639980	18650	18650	18650	18650	0
268	20250110	154100	739639980	18650	18650	18650	18650	0
269	20250110	154000	739639980	18650	18650	18650	18650	0
270	20250110	153900	739639980	18650	18650	18650	18650	0
271	20250110	153800	739639980	18650	18650	18650	18650	0
272	20250110	153700	739639980	18650	18650	18650	18650	846
273	20250110	153600	739639980	18650	18650	18650	18650	0
274	20250110	153500	739639980	18650	18650	18650	18650	0
275	20250110	153400	739639980	18650	18650	18650	18650	0
276	20250110	153300	739639980	18650	18650	18650	18650	0
277	20250110	153200	739639980	18650	18650	18650	18650	0
278	20250110	153100	739639980	18650	18650	18650	18650	0
279	20250110	153000	739639980	18650	18650	18650	18650	846
280	20250110	152900	723862080	18700	18700	18700	18700	0
281	20250110	152800	723862080	18700	18700	18700	18700	0
282	20250110	152700	723862080	18700	18700	18700	18700	0
283	20250110	152600	723862080	18700	18700	18700	18700	0
284	20250110	152500	723862080	18700	18700	18700	18700	0
285	20250110	152400	723862080	18700	18700	18700	18700	0
286	20250110	152300	723862080	18700	18700	18700	18700	0
287	20250110	152200	723862080	18700	18700	18700	18700	0
288	20250110	152100	723862080	18700	18700	18700	18700	0
289	20250110	152000	723862080	18700	18700	18700	18700	0
290	20250110	151900	723862080	18700	18680	18700	18680	65
291	20250110	151800	722647110	18680	18670	18680	18670	23
292	20250110	151700	722217690	18670	18660	18670	18660	3
293	20250110	151600	722161700	18660	18670	18670	18650	395
294	20250110	151500	714793410	18680	18680	18680	18680	0
295	20250110	151400	714793410	18680	18710	18710	18680	55
296	20250110	151300	713765610	18680	18680	18680	18680	2
297	20250110	151200	713728250	18710	18690	18710	18690	6
298	20250110	151100	713616070	18680	18680	18680	18680	44
299	20250110	151000	712794150	18670	18670	18670	18670	2
300	20250110	150900	712756810	18700	18700	18700	18700	3
301	20250110	150800	712700710	18700	18660	18700	18660	5
302	20250110	150700	712607290	18630	18640	18640	18630	236
303	20250110	150600	708210350	18640	18640	18640	18630	113
304	20250110	150500	706104050	18640	18640	18640	18640	205
305	20250110	150400	702282850	18640	18640	18640	18640	235
306	20250110	150300	697902450	18640	18640	18640	18640	96
307	20250110	150200	696113010	18640	18660	18660	18630	640
308	20250110	150100	684181340	18670	18670	18670	18670	0
309	20250110	150000	684181340	18670	18670	18670	18670	64
310	20250110	145900	682986460	18670	18670	18680	18670	21
311	20250110	145800	682594380	18680	18680	18680	18680	70
312	20250110	145700	681286780	18670	18670	18670	18670	80
313	20250110	145600	679793180	18680	18680	18680	18680	4
314	20250110	145500	679718460	18670	18670	18670	18670	0
315	20250110	145400	679718460	18670	18670	18680	18670	81
316	20250110	145300	678206180	18670	18670	18670	18670	8
317	20250110	145200	678056820	18670	18670	18670	18670	31
318	20250110	145100	677478050	18680	18670	18680	18670	33
319	20250110	145000	676861910	18670	18670	18670	18670	208
320	20250110	144900	672978550	18680	18690	18690	18680	5
321	20250110	144800	672885120	18710	18670	18710	18670	5
322	20250110	144700	672791680	18690	18680	18690	18670	10
323	20250110	144600	672604920	18680	18680	18680	18680	113
324	20250110	144500	670494080	18680	18680	18680	18680	50
325	20250110	144400	669560080	18680	18680	18680	18680	47
326	20250110	144300	668682120	18680	18680	18680	18680	10
327	20250110	144200	668495320	18680	18680	18680	18670	35
328	20250110	144100	667841540	18670	18680	18680	18670	10
329	20250110	144000	667654790	18670	18680	18680	18670	72
330	20250110	143900	666309960	18680	18700	18700	18680	441
331	20250110	143800	658065750	18710	18710	18710	18710	70
332	20250110	143700	656756050	18710	18710	18710	18710	2
333	20250110	143600	656718630	18720	18710	18720	18710	32
334	20250110	143500	656119900	18710	18710	18710	18710	31
335	20250110	143400	655539890	18710	18710	18720	18710	49
336	20250110	143300	654623090	18700	18700	18700	18700	124
337	20250110	143200	652304290	18700	18720	18720	18700	1556
338	20250110	143100	623185960	18720	18720	18720	18720	2
339	20250110	143000	623148520	18710	18710	18710	18710	0
340	20250110	142900	623148520	18710	18710	18710	18710	22
341	20250110	142800	622736900	18720	18720	18720	18720	2
342	20250110	142700	622699460	18710	18710	18710	18710	3
343	20250110	142600	622643330	18710	18710	18720	18710	123
344	20250110	142500	620341570	18710	18710	18710	18710	0
345	20250110	142400	620341570	18710	18710	18710	18710	1
346	20250110	142300	620322860	18710	18710	18710	18710	0
347	20250110	142200	620322860	18710	18710	18710	18710	10
348	20250110	142100	620135760	18710	18720	18720	18710	86
349	20250110	142000	618525960	18730	18730	18730	18730	1
350	20250110	141900	618507230	18730	18730	18730	18730	0
351	20250110	141800	618507230	18730	18730	18730	18730	1
352	20250110	141700	618488500	18720	18720	18720	18720	0
353	20250110	141600	618488500	18720	18720	18720	18720	33
354	20250110	141500	617870740	18730	18730	18730	18730	27
355	20250110	141400	617365030	18730	18730	18730	18730	0
356	20250110	141300	617365030	18730	18730	18730	18730	0
357	20250110	141200	617365030	18730	18730	18730	18730	0
358	20250110	141100	617365030	18730	18710	18730	18710	456
359	20250110	141000	608833250	18710	18710	18710	18710	26
360	20250110	140900	608346790	18710	18710	18710	18710	0
361	20250110	140800	608346790	18710	18710	18710	18710	47
362	20250110	140700	607467420	18710	18710	18710	18710	0
363	20250110	140600	607467420	18710	18710	18710	18710	0
364	20250110	140500	607467420	18710	18710	18710	18710	79
365	20250110	140400	605989330	18710	18710	18710	18710	0
366	20250110	140300	605989330	18710	18710	18710	18710	0
367	20250110	140200	605989330	18710	18710	18710	18710	40
368	20250110	140100	605240930	18710	18710	18710	18710	0
369	20250110	140000	605240930	18710	18710	18710	18710	0
370	20250110	135900	605240930	18710	18710	18710	18710	0
371	20250110	135800	605240930	18710	18710	18710	18710	3
372	20250110	135700	605184800	18710	18710	18710	18710	26
373	20250110	135600	604698340	18710	18710	18710	18710	0
374	20250110	135500	604698340	18710	18710	18710	18710	60
375	20250110	135400	603575740	18720	18720	18720	18720	0
376	20250110	135300	603575740	18720	18710	18720	18710	132
377	20250110	135200	601106010	18710	18720	18720	18710	129
378	20250110	135100	598692200	18720	18720	18720	18720	0
379	20250110	135000	598692200	18720	18720	18720	18720	22
380	20250110	134900	598280360	18720	18720	18720	18720	1
381	20250110	134800	598261640	18720	18720	18720	18720	21
382	20250110	134700	597868520	18720	18720	18720	18720	20
383	20250110	134600	597494120	18720	18720	18720	18720	1
384	20250110	134500	597475400	18720	18710	18720	18710	21
385	20250110	134400	597082290	18720	18720	18720	18720	20
386	20250110	134300	596707890	18720	18720	18720	18720	5
387	20250110	134200	596614290	18710	18720	18720	18710	201
388	20250110	134100	592853570	18710	18710	18710	18710	0
389	20250110	134000	592853570	18710	18710	18710	18710	228
390	20250110	133900	588587690	18710	18710	18710	18710	0
391	20250110	133800	588587690	18710	18710	18710	18710	100
392	20250110	133700	586716690	18710	18710	18710	18710	0
393	20250110	133600	586716690	18710	18710	18710	18710	20
394	20250110	133500	586342490	18720	18720	18720	18720	0
395	20250110	133400	586342490	18720	18720	18720	18720	0
396	20250110	133300	586342490	18720	18720	18720	18720	329
397	20250110	133200	580183610	18730	18730	18730	18730	0
398	20250110	133100	580183610	18730	18720	18730	18720	2
399	20250110	133000	580146160	18720	18730	18730	18720	49
400	20250110	132900	579228790	18730	18730	18730	18730	1
401	20250110	132800	579210060	18710	18710	18710	18710	6
402	20250110	132700	579097800	18700	18700	18700	18700	0
403	20250110	132600	579097800	18700	18700	18700	18700	10
404	20250110	132500	578910800	18700	18700	18700	18700	182
405	20250110	132400	575507400	18710	18710	18710	18710	1
406	20250110	132300	575488690	18710	18710	18710	18710	9
407	20250110	132200	575320300	18710	18710	18710	18710	10
408	20250110	132100	575133200	18710	18710	18710	18710	37
409	20250110	132000	574440930	18730	18730	18730	18730	0
410	20250110	131900	574440930	18730	18730	18730	18730	0
411	20250110	131800	574440930	18730	18730	18730	18730	0
412	20250110	131700	574440930	18730	18700	18730	18700	4
413	20250110	131600	574366100	18680	18680	18680	18680	2
414	20250110	131500	574328740	18680	18680	18680	18680	0
415	20250110	131400	574328740	18680	18710	18710	18680	200
416	20250110	131300	570590160	18720	18720	18720	18720	0
417	20250110	131200	570590160	18720	18710	18720	18710	2
418	20250110	131100	570552730	18700	18700	18700	18700	1
419	20250110	131000	570534030	18720	18720	18720	18720	0
420	20250110	130900	570534030	18720	18700	18720	18700	2
421	20250110	130800	570496610	18690	18690	18690	18690	55
422	20250110	130700	569468660	18690	18690	18690	18690	0
423	20250110	130600	569468660	18690	18700	18700	18690	191
424	20250110	130500	565897180	18710	18710	18710	18710	0
425	20250110	130400	565897180	18710	18710	18710	18690	605
426	20250110	130300	554578550	18730	18730	18730	18730	0
427	20250110	130200	554578550	18730	18730	18730	18730	0
428	20250110	130100	554578550	18730	18710	18730	18710	45
429	20250110	130000	553736570	18710	18710	18710	18710	14
430	20250110	125900	553474630	18710	18710	18710	18710	0
431	20250110	125800	553474630	18710	18710	18710	18710	1
432	20250110	125700	553455920	18710	18710	18710	18710	97
433	20250110	125600	551641050	18710	18710	18710	18710	0
434	20250110	125500	551641050	18710	18720	18720	18710	101
435	20250110	125400	549750840	18730	18730	18730	18730	0
436	20250110	125300	549750840	18730	18710	18730	18710	7
437	20250110	125200	549619850	18700	18700	18700	18700	0
438	20250110	125100	549619850	18700	18700	18700	18700	0
439	20250110	125000	549619850	18700	18700	18700	18700	0
440	20250110	124900	549619850	18700	18700	18700	18700	26
441	20250110	124800	549133650	18700	18690	18700	18690	168
442	20250110	124700	545993640	18700	18700	18700	18700	2
443	20250110	124600	545956240	18670	18700	18700	18670	4
444	20250110	124500	545881510	18670	18670	18700	18670	3
445	20250110	124400	545825470	18670	18670	18670	18670	0
446	20250110	124300	545825470	18670	18670	18670	18670	0
447	20250110	124200	545825470	18670	18680	18710	18670	73
448	20250110	124100	544462100	18710	18680	18710	18670	213
449	20250110	124000	540483330	18680	18680	18680	18680	100
450	20250110	123900	538615330	18680	18680	18680	18680	103
451	20250110	123800	536691290	18680	18680	18680	18680	0
452	20250110	123700	536691290	18680	18680	18680	18680	0
453	20250110	123600	536691290	18680	18670	18680	18670	2
454	20250110	123500	536653940	18680	18660	18680	18650	1025
455	20250110	123400	517537600	18660	18660	18660	18660	7
456	20250110	123300	517406980	18650	18650	18650	18650	0
457	20250110	123200	517406980	18650	18650	18650	18650	0
458	20250110	123100	517406980	18650	18650	18650	18650	0
459	20250110	123000	517406980	18650	18650	18650	18650	124
460	20250110	122900	515094380	18650	18660	18660	18650	376
461	20250110	122800	508081510	18660	18660	18660	18660	18
462	20250110	122700	507745630	18660	18660	18660	18660	0
463	20250110	122600	507745630	18660	18660	18660	18660	1
464	20250110	122500	507726970	18660	18650	18660	18650	292
465	20250110	122400	502281160	18650	18650	18650	18650	0
466	20250110	122300	502281160	18650	18660	18660	18650	209
467	20250110	122200	498383060	18670	18670	18670	18670	0
468	20250110	122100	498383060	18670	18670	18670	18670	0
469	20250110	122000	498383060	18670	18650	18670	18650	176
470	20250110	121900	495100640	18640	18640	18640	18640	0
471	20250110	121800	495100640	18640	18640	18640	18640	0
472	20250110	121700	495100640	18640	18640	18640	18640	44
473	20250110	121600	494280480	18640	18640	18640	18640	32
474	20250110	121500	493684000	18650	18650	18650	18650	26
475	20250110	121400	493199100	18650	18650	18650	18650	0
476	20250110	121300	493199100	18650	18660	18660	18650	111
477	20250110	121200	491127990	18670	18650	18690	18650	568
478	20250110	121100	480522880	18650	18650	18650	18650	0
479	20250110	121000	480522880	18650	18650	18650	18650	0
480	20250110	120900	480522880	18650	18640	18650	18640	611
481	20250110	120800	469133650	18630	18650	18650	18630	2000
482	20250110	120700	431873270	18660	18690	18690	18650	1234
483	20250110	120600	408848470	18690	18690	18690	18690	64
484	20250110	120500	407652310	18690	18690	18690	18690	63
485	20250110	120400	406474840	18700	18700	18700	18700	200
486	20250110	120300	402734840	18710	18710	18710	18710	12
487	20250110	120200	402510320	18710	18710	18710	18710	13
488	20250110	120100	402267090	18710	18710	18710	18700	14
489	20250110	120000	402005160	18710	18700	18710	18700	41
490	20250110	115900	401238310	18710	18710	18710	18710	0
491	20250110	115800	401238310	18710	18710	18710	18710	7
492	20250110	115700	401107340	18710	18710	18710	18710	5
493	20250110	115600	401013790	18710	18710	18710	18710	5
494	20250110	115500	400920240	18710	18700	18710	18700	7
495	20250110	115400	400789280	18710	18710	18710	18710	6
496	20250110	115300	400677020	18710	18710	18710	18700	74
497	20250110	115200	399293110	18710	18710	18710	18710	6
498	20250110	115100	399180850	18710	18710	18710	18710	6
499	20250110	115000	399068590	18710	18730	18730	18710	2
500	20250110	114900	399031150	18720	18720	18720	18710	1091
501	20250110	114800	378616860	18730	18730	18730	18730	6
502	20250110	114700	378504480	18730	18730	18730	18730	3
503	20250110	114600	378448290	18730	18730	18730	18730	11
504	20250110	114500	378242260	18730	18760	18760	18730	403
505	20250110	114400	370686990	18760	18760	18760	18760	9
506	20250110	114300	370518150	18760	18760	18760	18760	9
507	20250110	114200	370349310	18750	18760	18760	18750	72
508	20250110	114100	368999220	18760	18760	18760	18760	0
509	20250110	114000	368999220	18760	18760	18760	18760	9
510	20250110	113900	368830380	18760	18760	18760	18750	332
511	20250110	113800	362605200	18760	18760	18760	18760	30
512	20250110	113700	362042400	18760	18760	18760	18760	9
513	20250110	113600	361873560	18760	18760	18760	18760	9
514	20250110	113500	361704720	18760	18760	18760	18760	110
515	20250110	113400	359641120	18760	18760	18760	18760	19
516	20250110	113300	359284680	18760	18760	18760	18760	9
517	20250110	113200	359115840	18760	18750	18760	18750	577
518	20250110	113100	348296480	18750	18750	18750	18750	0
519	20250110	113000	348296480	18750	18750	18750	18750	9
520	20250110	112900	348127730	18750	18750	18750	18750	18
521	20250110	112800	347790230	18750	18730	18750	18730	14
522	20250110	112700	347527760	18730	18730	18730	18730	0
523	20250110	112600	347527760	18730	18740	18740	18730	14
524	20250110	112500	347265500	18750	18750	18750	18750	5
525	20250110	112400	347171750	18750	18760	18770	18750	96
526	20250110	112300	345371680	18750	18750	18750	18750	265
527	20250110	112200	340402930	18750	18750	18750	18750	26
528	20250110	112100	339915430	18750	18730	18750	18730	21
529	20250110	112000	339522080	18730	18760	18760	18720	95
530	20250110	111900	337742590	18760	18740	18770	18740	38
531	20250110	111800	337029730	18740	18730	18740	18730	55
532	20250110	111700	335999050	18740	18730	18740	18730	2
533	20250110	111600	335961580	18720	18740	18740	18720	100
534	20250110	111500	334089360	18740	18770	18770	18740	413
535	20250110	111400	326340910	18770	18760	18770	18760	10
536	20250110	111300	326153220	18750	18730	18770	18730	16
537	20250110	111200	325852990	18720	18720	18720	18720	18
538	20250110	111100	325516030	18720	18720	18720	18720	12
539	20250110	111000	325291390	18720	18690	18720	18690	27
540	20250110	110900	324786120	18700	18700	18700	18700	0
541	20250110	110800	324786120	18700	18700	18700	18700	0
542	20250110	110700	324786120	18700	18700	18700	18700	0
543	20250110	110600	324786120	18700	18700	18700	18700	0
544	20250110	110500	324786120	18700	18700	18700	18700	0
545	20250110	110400	324786120	18700	18700	18700	18700	0
546	20250110	110300	324786120	18700	18650	18700	18650	89
547	20250110	110200	323125590	18650	18650	18650	18650	8
548	20250110	110100	322976390	18650	18650	18650	18650	8
549	20250110	110000	322827190	18650	18630	18660	18630	7
550	20250110	105900	322696660	18630	18620	18630	18620	259
551	20250110	105800	317871670	18620	18630	18630	18610	557
552	20250110	105700	307499350	18630	18640	18640	18630	223
553	20250110	105600	303344740	18640	18640	18640	18640	14
554	20250110	105500	303083780	18630	18630	18630	18630	1
555	20250110	105400	303065150	18640	18640	18640	18640	5
556	20250110	105300	302971950	18640	18650	18650	18640	136
557	20250110	105200	300436230	18660	18660	18660	18660	17
558	20250110	105100	300119010	18670	18670	18680	18660	24
559	20250110	105000	299671110	18670	18660	18680	18660	63
560	20250110	104900	298494910	18660	18660	18660	18660	176
561	20250110	104800	295210750	18660	18660	18660	18660	1
562	20250110	104700	295192090	18660	18680	18680	18660	41
563	20250110	104600	294426910	18670	18660	18680	18660	101
564	20250110	104500	292542110	18660	18660	18660	18660	13
565	20250110	104400	292299530	18650	18670	18670	18650	77
566	20250110	104300	290862870	18670	18670	18670	18670	0
567	20250110	104200	290862870	18670	18670	18670	18650	53
568	20250110	104100	289874370	18650	18670	18670	18640	52
569	20250110	104000	288905040	18650	18640	18650	18640	87
570	20250110	103900	287283350	18640	18640	18640	18640	19
571	20250110	103800	286929190	18640	18650	18660	18640	167
572	20250110	103700	283815500	18650	18660	18660	18650	84
573	20250110	103600	282248790	18650	18680	18680	18650	186
574	20250110	103500	278776220	18680	18700	18700	18680	220
575	20250110	103400	274665690	18700	18700	18700	18700	7
576	20250110	103300	274534790	18690	18690	18690	18690	0
577	20250110	103200	274534790	18690	18690	18690	18690	342
578	20250110	103100	268142810	18690	18690	18690	18690	61
579	20250110	103000	267002720	18700	18720	18730	18700	377
580	20250110	102900	259950950	18710	18710	18710	18710	2
581	20250110	102800	259913530	18710	18710	18710	18710	8
582	20250110	102700	259763850	18710	18710	18710	18710	16
583	20250110	102600	259464490	18740	18720	18740	18710	569
584	20250110	102500	248817930	18720	18720	18720	18720	0
585	20250110	102400	248817930	18720	18720	18720	18720	2
586	20250110	102300	248780490	18720	18720	18750	18720	47
587	20250110	102200	247899930	18720	18720	18720	18720	11
588	20250110	102100	247694010	18720	18720	18720	18720	32
589	20250110	102000	247094970	18720	18720	18720	18720	7
590	20250110	101900	246963930	18720	18730	18730	18720	44
591	20250110	101800	246139900	18730	18760	18760	18730	46
592	20250110	101700	245277430	18760	18750	18760	18750	19
593	20250110	101600	244921170	18750	18750	18750	18750	16
594	20250110	101500	244621170	18750	18750	18750	18750	19
595	20250110	101400	244264920	18750	18750	18750	18750	0
596	20250110	101300	244264920	18750	18720	18750	18710	106
597	20250110	101200	242280140	18720	18740	18740	18720	1048
598	20250110	101100	222640940	18750	18770	18770	18750	51
599	20250110	101000	221684270	18770	18760	18780	18760	20
600	20250110	100900	221308890	18760	18790	18790	18760	146
601	20250110	100800	218567240	18790	18780	18790	18780	21
602	20250110	100700	218172680	18780	18780	18780	18780	12
603	20250110	100600	217947320	18780	18770	18780	18760	5
604	20250110	100500	217853470	18750	18720	18760	18720	422
605	20250110	100400	209949370	18730	18700	18730	18700	13
606	20250110	100300	209706150	18700	18750	18750	18700	1056
607	20250110	100200	189937210	18750	18730	18760	18730	31
608	20250110	100100	189356110	18740	18740	18740	18740	0
609	20250110	100000	189356110	18740	18730	18740	18730	30
610	20250110	095900	188794190	18720	18730	18740	18720	67
611	20250110	095800	187539770	18720	18720	18730	18720	14
612	20250110	095700	187277680	18710	18710	18730	18710	114
613	20250110	095600	185144650	18710	18720	18740	18710	40
614	20250110	095500	184396000	18710	18710	18710	18710	17
615	20250110	095400	184077930	18710	18730	18730	18710	140
616	20250110	095300	181458310	18740	18720	18740	18720	60
617	20250110	095200	180335070	18720	18740	18740	18720	183
618	20250110	095100	176907760	18760	18740	18760	18740	11
619	20250110	095000	176701580	18730	18730	18730	18730	1
620	20250110	094900	176682850	18740	18770	18770	18710	276
621	20250110	094800	171510220	18770	18740	18770	18740	39
622	20250110	094700	170778890	18750	18720	18750	18720	4
623	20250110	094600	170703950	18730	18710	18730	18710	41
624	20250110	094500	169936650	18710	18740	18750	18710	64
625	20250110	094400	168737890	18740	18710	18740	18710	11
626	20250110	094300	168531940	18710	18720	18720	18710	87
627	20250110	094200	166903770	18730	18730	18730	18730	11
628	20250110	094100	166697740	18730	18710	18730	18710	9
629	20250110	094000	166529330	18710	18710	18710	18710	16
630	20250110	093900	166229970	18710	18690	18750	18690	108
631	20250110	093800	164209310	18690	18740	18740	18690	726
632	20250110	093700	150629040	18730	18720	18750	18720	81
633	20250110	093600	149111770	18720	18810	18810	18720	203
634	20250110	093500	145301020	18820	18810	18830	18810	21
635	20250110	093400	144905700	18810	18800	18810	18800	43
636	20250110	093300	144097200	18800	18780	18800	18780	725
637	20250110	093200	130474020	18780	18790	18790	18770	81
638	20250110	093100	128952800	18780	18790	18790	18780	215
639	20250110	093000	124912990	18800	18800	18800	18800	1
640	20250110	092900	124894190	18790	18780	18790	18780	3
641	20250110	092800	124837830	18780	18800	18800	18740	385
642	20250110	092700	117616760	18800	18810	18840	18800	62
643	20250110	092600	116450120	18810	18780	18810	18780	373
644	20250110	092500	109438350	18790	18760	18790	18720	679
645	20250110	092400	96718580	18770	18780	18780	18770	14
646	20250110	092300	96455790	18780	18790	18800	18780	13
647	20250110	092200	96211520	18790	18760	18800	18750	38
648	20250110	092100	95497560	18760	18740	18760	18740	148
649	20250110	092000	92723420	18750	18720	18760	18720	45
650	20250110	091900	91880480	18720	18720	18720	18720	5
651	20250110	091800	91786880	18720	18740	18740	18690	389
652	20250110	091700	84509200	18720	18690	18750	18690	236
653	20250110	091600	80095370	18690	18690	18690	18690	0
654	20250110	091500	80095370	18690	18690	18690	18690	2
655	20250110	091400	80057990	18680	18700	18710	18680	22
656	20250110	091300	79646880	18710	18710	18710	18690	280
657	20250110	091200	74411120	18720	18720	18720	18720	7
658	20250110	091100	74280080	18760	18650	18760	18650	40
659	20250110	091000	73532130	18650	18690	18690	18640	140
660	20250110	090900	70921780	18640	18700	18710	18640	292
661	20250110	090800	65466230	18710	18710	18720	18700	365
662	20250110	090700	58637460	18720	18660	18720	18660	229
663	20250110	090600	54357070	18620	18620	18620	18620	276
664	20250110	090500	49217950	18620	18620	18620	18610	82
665	20250110	090400	47691420	18680	18620	18680	18610	205
666	20250110	090300	43868870	18610	18620	18620	18600	754
667	20250110	090200	29839200	18620	18620	18620	18620	181
668	20250110	090100	26468980	18620	18640	18700	18620	392
669	20250110	090000	19164320	18700	18630	18700	18630	1028