KissMeData/214320/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	204300	518385630	18820	18820	18820	18820	1133
3	20250107	204200	518385630	18820	18820	18820	18820	0
4	20250107	204100	518385630	18820	18820	18820	18820	0
5	20250107	204000	518385630	18820	18820	18820	18820	0
6	20250107	203900	518385630	18820	18820	18820	18820	0
7	20250107	203800	518385630	18820	18820	18820	18820	0
8	20250107	203700	518385630	18820	18820	18820	18820	0
9	20250107	203600	518385630	18820	18820	18820	18820	0
10	20250107	203500	518385630	18820	18820	18820	18820	0
11	20250107	203400	518385630	18820	18820	18820	18820	0
12	20250107	203300	518385630	18820	18820	18820	18820	0
13	20250107	203200	518385630	18820	18820	18820	18820	0
14	20250107	203100	518385630	18820	18820	18820	18820	0
15	20250107	203000	518385630	18820	18820	18820	18820	0
16	20250107	202900	518385630	18820	18820	18820	18820	0
17	20250107	202800	518385630	18820	18820	18820	18820	0
18	20250107	202700	518385630	18820	18820	18820	18820	0
19	20250107	202600	518385630	18820	18820	18820	18820	0
20	20250107	202500	518385630	18820	18820	18820	18820	0
21	20250107	202400	518385630	18820	18820	18820	18820	0
22	20250107	202300	518385630	18820	18820	18820	18820	0
23	20250107	202200	518385630	18820	18820	18820	18820	0
24	20250107	202100	518385630	18820	18820	18820	18820	0
25	20250107	202000	518385630	18820	18820	18820	18820	0
26	20250107	201900	518385630	18820	18820	18820	18820	0
27	20250107	201800	518385630	18820	18820	18820	18820	0
28	20250107	201700	518385630	18820	18820	18820	18820	0
29	20250107	201600	518385630	18820	18820	18820	18820	0
30	20250107	201500	518385630	18820	18820	18820	18820	0
31	20250107	201400	518385630	18820	18820	18820	18820	0
32	20250107	201300	518385630	18820	18820	18820	18820	1133
33	20250107	201200	518385630	18820	18820	18820	18820	0
34	20250107	201100	518385630	18820	18820	18820	18820	0
35	20250107	201000	518385630	18820	18820	18820	18820	0
36	20250107	200900	518385630	18820	18820	18820	18820	0
37	20250107	200800	518385630	18820	18820	18820	18820	0
38	20250107	200700	518385630	18820	18820	18820	18820	0
39	20250107	200600	518385630	18820	18820	18820	18820	0
40	20250107	200500	518385630	18820	18820	18820	18820	0
41	20250107	200400	518385630	18820	18820	18820	18820	0
42	20250107	200300	518385630	18820	18820	18820	18820	0
43	20250107	200200	518385630	18820	18820	18820	18820	0
44	20250107	200100	518385630	18820	18820	18820	18820	0
45	20250107	200000	518385630	18820	18820	18820	18820	0
46	20250107	195900	518385630	18820	18820	18820	18820	0
47	20250107	195800	518385630	18820	18820	18820	18820	0
48	20250107	195700	518385630	18820	18820	18820	18820	0
49	20250107	195600	518385630	18820	18820	18820	18820	0
50	20250107	195500	518385630	18820	18820	18820	18820	0
51	20250107	195400	518385630	18820	18820	18820	18820	0
52	20250107	195300	518385630	18820	18820	18820	18820	0
53	20250107	195200	518385630	18820	18820	18820	18820	0
54	20250107	195100	518385630	18820	18820	18820	18820	0
55	20250107	195000	518385630	18820	18820	18820	18820	0
56	20250107	194900	518385630	18820	18820	18820	18820	0
57	20250107	194800	518385630	18820	18820	18820	18820	0
58	20250107	194700	518385630	18820	18820	18820	18820	0
59	20250107	194600	518385630	18820	18820	18820	18820	0
60	20250107	194500	518385630	18820	18820	18820	18820	0
61	20250107	194400	518385630	18820	18820	18820	18820	0
62	20250107	194300	518385630	18820	18820	18820	18820	1133
63	20250107	194200	518385630	18820	18820	18820	18820	0
64	20250107	194100	518385630	18820	18820	18820	18820	0
65	20250107	194000	518385630	18820	18820	18820	18820	0
66	20250107	193900	518385630	18820	18820	18820	18820	0
67	20250107	193800	518385630	18820	18820	18820	18820	0
68	20250107	193700	518385630	18820	18820	18820	18820	0
69	20250107	193600	518385630	18820	18820	18820	18820	0
70	20250107	193500	518385630	18820	18820	18820	18820	0
71	20250107	193400	518385630	18820	18820	18820	18820	0
72	20250107	193300	518385630	18820	18820	18820	18820	0
73	20250107	193200	518385630	18820	18820	18820	18820	0
74	20250107	193100	518385630	18820	18820	18820	18820	0
75	20250107	193000	518385630	18820	18820	18820	18820	0
76	20250107	192900	518385630	18820	18820	18820	18820	0
77	20250107	192800	518385630	18820	18820	18820	18820	0
78	20250107	192700	518385630	18820	18820	18820	18820	0
79	20250107	192600	518385630	18820	18820	18820	18820	0
80	20250107	192500	518385630	18820	18820	18820	18820	0
81	20250107	192400	518385630	18820	18820	18820	18820	0
82	20250107	192300	518385630	18820	18820	18820	18820	0
83	20250107	192200	518385630	18820	18820	18820	18820	0
84	20250107	192100	518385630	18820	18820	18820	18820	0
85	20250107	192000	518385630	18820	18820	18820	18820	0
86	20250107	191900	518385630	18820	18820	18820	18820	0
87	20250107	191800	518385630	18820	18820	18820	18820	0
88	20250107	191700	518385630	18820	18820	18820	18820	0
89	20250107	191600	518385630	18820	18820	18820	18820	0
90	20250107	191500	518385630	18820	18820	18820	18820	0
91	20250107	191400	518385630	18820	18820	18820	18820	0
92	20250107	191300	518385630	18820	18820	18820	18820	1133
93	20250107	191200	518385630	18820	18820	18820	18820	0
94	20250107	191100	518385630	18820	18820	18820	18820	0
95	20250107	191000	518385630	18820	18820	18820	18820	0
96	20250107	190900	518385630	18820	18820	18820	18820	0
97	20250107	190800	518385630	18820	18820	18820	18820	0
98	20250107	190700	518385630	18820	18820	18820	18820	0
99	20250107	190600	518385630	18820	18820	18820	18820	0
100	20250107	190500	518385630	18820	18820	18820	18820	0
101	20250107	190400	518385630	18820	18820	18820	18820	0
102	20250107	190300	518385630	18820	18820	18820	18820	0
103	20250107	190200	518385630	18820	18820	18820	18820	0
104	20250107	190100	518385630	18820	18820	18820	18820	0
105	20250107	190000	518385630	18820	18820	18820	18820	0
106	20250107	185900	518385630	18820	18820	18820	18820	0
107	20250107	185800	518385630	18820	18820	18820	18820	0
108	20250107	185700	518385630	18820	18820	18820	18820	0
109	20250107	185600	518385630	18820	18820	18820	18820	0
110	20250107	185500	518385630	18820	18820	18820	18820	0
111	20250107	185400	518385630	18820	18820	18820	18820	0
112	20250107	185300	518385630	18820	18820	18820	18820	0
113	20250107	185200	518385630	18820	18820	18820	18820	0
114	20250107	185100	518385630	18820	18820	18820	18820	0
115	20250107	185000	518385630	18820	18820	18820	18820	0
116	20250107	184900	518385630	18820	18820	18820	18820	0
117	20250107	184800	518385630	18820	18820	18820	18820	0
118	20250107	184700	518385630	18820	18820	18820	18820	0
119	20250107	184600	518385630	18820	18820	18820	18820	0
120	20250107	184500	518385630	18820	18820	18820	18820	0
121	20250107	184400	518385630	18820	18820	18820	18820	0
122	20250107	184300	518385630	18820	18820	18820	18820	1133
123	20250107	184200	518385630	18820	18820	18820	18820	0
124	20250107	184100	518385630	18820	18820	18820	18820	0
125	20250107	184000	518385630	18820	18820	18820	18820	0
126	20250107	183900	518385630	18820	18820	18820	18820	0
127	20250107	183800	518385630	18820	18820	18820	18820	0
128	20250107	183700	518385630	18820	18820	18820	18820	0
129	20250107	183600	518385630	18820	18820	18820	18820	0
130	20250107	183500	518385630	18820	18820	18820	18820	0
131	20250107	183400	518385630	18820	18820	18820	18820	0
132	20250107	183300	518385630	18820	18820	18820	18820	0
133	20250107	183200	518385630	18820	18820	18820	18820	0
134	20250107	183100	518385630	18820	18820	18820	18820	0
135	20250107	183000	518385630	18820	18820	18820	18820	0
136	20250107	182900	518385630	18820	18820	18820	18820	0
137	20250107	182800	518385630	18820	18820	18820	18820	0
138	20250107	182700	518385630	18820	18820	18820	18820	0
139	20250107	182600	518385630	18820	18820	18820	18820	0
140	20250107	182500	518385630	18820	18820	18820	18820	0
141	20250107	182400	518385630	18820	18820	18820	18820	0
142	20250107	182300	518385630	18820	18820	18820	18820	0
143	20250107	182200	518385630	18820	18820	18820	18820	0
144	20250107	182100	518385630	18820	18820	18820	18820	0
145	20250107	182000	518385630	18820	18820	18820	18820	0
146	20250107	181900	518385630	18820	18820	18820	18820	0
147	20250107	181800	518385630	18820	18820	18820	18820	0
148	20250107	181700	518385630	18820	18820	18820	18820	0
149	20250107	181600	518385630	18820	18820	18820	18820	0
150	20250107	181500	518385630	18820	18820	18820	18820	0
151	20250107	181400	518385630	18820	18820	18820	18820	0
152	20250107	181300	518385630	18820	18820	18820	18820	1133
153	20250107	181200	518385630	18820	18820	18820	18820	0
154	20250107	181100	518385630	18820	18820	18820	18820	0
155	20250107	181000	518385630	18820	18820	18820	18820	0
156	20250107	180900	518385630	18820	18820	18820	18820	0
157	20250107	180800	518385630	18820	18820	18820	18820	0
158	20250107	180700	518385630	18820	18820	18820	18820	0
159	20250107	180600	518385630	18820	18820	18820	18820	0
160	20250107	180500	518385630	18820	18820	18820	18820	0
161	20250107	180400	518385630	18820	18820	18820	18820	0
162	20250107	180300	518385630	18820	18820	18820	18820	0
163	20250107	180200	518385630	18820	18820	18820	18820	0
164	20250107	180100	518385630	18820	18820	18820	18820	0
165	20250107	180000	518385630	18820	18820	18820	18820	0
166	20250107	175900	518385630	18820	18820	18820	18820	0
167	20250107	175800	518385630	18820	18820	18820	18820	0
168	20250107	175700	518385630	18820	18820	18820	18820	0
169	20250107	175600	518385630	18820	18820	18820	18820	0
170	20250107	175500	518385630	18820	18820	18820	18820	0
171	20250107	175400	518385630	18820	18820	18820	18820	0
172	20250107	175300	518385630	18820	18820	18820	18820	0
173	20250107	175200	518385630	18820	18820	18820	18820	0
174	20250107	175100	518385630	18820	18820	18820	18820	0
175	20250107	175000	518385630	18820	18820	18820	18820	0
176	20250107	174900	518385630	18820	18820	18820	18820	0
177	20250107	174800	518385630	18820	18820	18820	18820	0
178	20250107	174700	518385630	18820	18820	18820	18820	0
179	20250107	174600	518385630	18820	18820	18820	18820	0
180	20250107	174500	518385630	18820	18820	18820	18820	0
181	20250107	174400	518385630	18820	18820	18820	18820	0
182	20250107	174300	518385630	18820	18820	18820	18820	1133
183	20250107	174200	518385630	18820	18820	18820	18820	0
184	20250107	174100	518385630	18820	18820	18820	18820	0
185	20250107	174000	518385630	18820	18820	18820	18820	0
186	20250107	173900	518385630	18820	18820	18820	18820	0
187	20250107	173800	518385630	18820	18820	18820	18820	0
188	20250107	173700	518385630	18820	18820	18820	18820	0
189	20250107	173600	518385630	18820	18820	18820	18820	0
190	20250107	173500	518385630	18820	18820	18820	18820	0
191	20250107	173400	518385630	18820	18820	18820	18820	0
192	20250107	173300	518385630	18820	18820	18820	18820	0
193	20250107	173200	518385630	18820	18820	18820	18820	0
194	20250107	173100	518385630	18820	18820	18820	18820	0
195	20250107	173000	518385630	18820	18820	18820	18820	0
196	20250107	172900	518385630	18820	18820	18820	18820	0
197	20250107	172800	518385630	18820	18820	18820	18820	0
198	20250107	172700	518385630	18820	18820	18820	18820	0
199	20250107	172600	518385630	18820	18820	18820	18820	0
200	20250107	172500	518385630	18820	18820	18820	18820	0
201	20250107	172400	518385630	18820	18820	18820	18820	0
202	20250107	172300	518385630	18820	18820	18820	18820	0
203	20250107	172200	518385630	18820	18820	18820	18820	0
204	20250107	172100	518385630	18820	18820	18820	18820	0
205	20250107	172000	518385630	18820	18820	18820	18820	0
206	20250107	171900	518385630	18820	18820	18820	18820	0
207	20250107	171800	518385630	18820	18820	18820	18820	0
208	20250107	171700	518385630	18820	18820	18820	18820	0
209	20250107	171600	518385630	18820	18820	18820	18820	0
210	20250107	171500	518385630	18820	18820	18820	18820	0
211	20250107	171400	518385630	18820	18820	18820	18820	0
212	20250107	171300	518385630	18820	18820	18820	18820	1133
213	20250107	171200	518385630	18820	18820	18820	18820	0
214	20250107	171100	518385630	18820	18820	18820	18820	0
215	20250107	171000	518385630	18820	18820	18820	18820	0
216	20250107	170900	518385630	18820	18820	18820	18820	0
217	20250107	170800	518385630	18820	18820	18820	18820	0
218	20250107	170700	518385630	18820	18820	18820	18820	0
219	20250107	170600	518385630	18820	18820	18820	18820	0
220	20250107	170500	518385630	18820	18820	18820	18820	0
221	20250107	170400	518385630	18820	18820	18820	18820	0
222	20250107	170300	518385630	18820	18820	18820	18820	0
223	20250107	170200	518385630	18820	18820	18820	18820	0
224	20250107	170100	518385630	18820	18820	18820	18820	0
225	20250107	170000	518385630	18820	18820	18820	18820	0
226	20250107	165900	518385630	18820	18820	18820	18820	0
227	20250107	165800	518385630	18820	18820	18820	18820	0
228	20250107	165700	518385630	18820	18820	18820	18820	0
229	20250107	165600	518385630	18820	18820	18820	18820	0
230	20250107	165500	518385630	18820	18820	18820	18820	0
231	20250107	165400	518385630	18820	18820	18820	18820	0
232	20250107	165300	518385630	18820	18820	18820	18820	0
233	20250107	165200	518385630	18820	18820	18820	18820	0
234	20250107	165100	518385630	18820	18820	18820	18820	0
235	20250107	165000	518385630	18820	18820	18820	18820	0
236	20250107	164900	518385630	18820	18820	18820	18820	0
237	20250107	164800	518385630	18820	18820	18820	18820	0
238	20250107	164700	518385630	18820	18820	18820	18820	0
239	20250107	164600	518385630	18820	18820	18820	18820	0
240	20250107	164500	518385630	18820	18820	18820	18820	0
241	20250107	164400	518385630	18820	18820	18820	18820	0
242	20250107	164300	518385630	18820	18820	18820	18820	1133
243	20250107	164200	518385630	18820	18820	18820	18820	0
244	20250107	164100	518385630	18820	18820	18820	18820	0
245	20250107	164000	518385630	18820	18820	18820	18820	0
246	20250107	163900	518385630	18820	18820	18820	18820	0
247	20250107	163800	518385630	18820	18820	18820	18820	0
248	20250107	163700	518385630	18820	18820	18820	18820	0
249	20250107	163600	518385630	18820	18820	18820	18820	0
250	20250107	163500	518385630	18820	18820	18820	18820	0
251	20250107	163400	518385630	18820	18820	18820	18820	0
252	20250107	163300	518385630	18820	18820	18820	18820	0
253	20250107	163200	518385630	18820	18820	18820	18820	0
254	20250107	163100	518385630	18820	18820	18820	18820	0
255	20250107	163000	518385630	18820	18820	18820	18820	0
256	20250107	162900	518385630	18820	18820	18820	18820	0
257	20250107	162800	518385630	18820	18820	18820	18820	0
258	20250107	162700	518385630	18820	18820	18820	18820	0
259	20250107	162600	518385630	18820	18820	18820	18820	0
260	20250107	162500	518385630	18820	18820	18820	18820	0
261	20250107	162400	518385630	18820	18820	18820	18820	0
262	20250107	162300	518385630	18820	18820	18820	18820	0
263	20250107	162200	518385630	18820	18820	18820	18820	0
264	20250107	162100	518385630	18820	18820	18820	18820	0
265	20250107	162000	518385630	18820	18820	18820	18820	0
266	20250107	161900	518385630	18820	18820	18820	18820	0
267	20250107	161800	518385630	18820	18820	18820	18820	0
268	20250107	161700	518385630	18820	18820	18820	18820	0
269	20250107	161600	518385630	18820	18820	18820	18820	0
270	20250107	161500	518385630	18820	18820	18820	18820	0
271	20250107	161400	518385630	18820	18820	18820	18820	0
272	20250107	161300	518385630	18820	18820	18820	18820	1133
273	20250107	161200	518385630	18820	18820	18820	18820	0
274	20250107	161100	518385630	18820	18820	18820	18820	0
275	20250107	161000	518385630	18820	18820	18820	18820	0
276	20250107	160900	518385630	18820	18820	18820	18820	0
277	20250107	160800	518385630	18820	18820	18820	18820	0
278	20250107	160700	518385630	18820	18820	18820	18820	0
279	20250107	160600	518385630	18820	18820	18820	18820	0
280	20250107	160500	518385630	18820	18820	18820	18820	0
281	20250107	160400	518385630	18820	18820	18820	18820	0
282	20250107	160300	518385630	18820	18820	18820	18820	0
283	20250107	160200	518385630	18820	18820	18820	18820	0
284	20250107	160100	518385630	18820	18820	18820	18820	0
285	20250107	160000	518385630	18820	18820	18820	18820	0
286	20250107	155900	518385630	18820	18820	18820	18820	0
287	20250107	155800	518385630	18820	18820	18820	18820	0
288	20250107	155700	518385630	18820	18820	18820	18820	0
289	20250107	155600	518385630	18820	18820	18820	18820	0
290	20250107	155500	518385630	18820	18820	18820	18820	0
291	20250107	155400	518385630	18820	18820	18820	18820	0
292	20250107	155300	518385630	18820	18820	18820	18820	0
293	20250107	155200	518385630	18820	18820	18820	18820	0
294	20250107	155100	518385630	18820	18820	18820	18820	0
295	20250107	155000	518385630	18820	18820	18820	18820	0
296	20250107	154900	518385630	18820	18820	18820	18820	0
297	20250107	154800	518385630	18820	18820	18820	18820	0
298	20250107	154700	518385630	18820	18820	18820	18820	0
299	20250107	154600	518385630	18820	18820	18820	18820	0
300	20250107	154500	518385630	18820	18820	18820	18820	0
301	20250107	154400	518385630	18820	18820	18820	18820	0
302	20250107	154300	518385630	18820	18820	18820	18820	1133
303	20250107	154200	518385630	18820	18820	18820	18820	0
304	20250107	154100	518385630	18820	18820	18820	18820	0
305	20250107	154000	518385630	18820	18820	18820	18820	0
306	20250107	153900	518385630	18820	18820	18820	18820	0
307	20250107	153800	518385630	18820	18820	18820	18820	0
308	20250107	153700	518385630	18820	18820	18820	18820	0
309	20250107	153600	518385630	18820	18820	18820	18820	0
310	20250107	153500	518385630	18820	18820	18820	18820	0
311	20250107	153400	518385630	18820	18820	18820	18820	0
312	20250107	153300	518385630	18820	18820	18820	18820	0
313	20250107	153200	518385630	18820	18820	18820	18820	0
314	20250107	153100	518385630	18820	18820	18820	18820	0
315	20250107	153000	518385630	18820	18820	18820	18820	1133
316	20250107	152900	497062570	18810	18810	18810	18810	0
317	20250107	152800	497062570	18810	18810	18810	18810	0
318	20250107	152700	497062570	18810	18810	18810	18810	0
319	20250107	152600	497062570	18810	18810	18810	18810	0
320	20250107	152500	497062570	18810	18810	18810	18810	0
321	20250107	152400	497062570	18810	18810	18810	18810	0
322	20250107	152300	497062570	18810	18810	18810	18810	0
323	20250107	152200	497062570	18810	18810	18810	18810	0
324	20250107	152100	497062570	18810	18810	18810	18810	0
325	20250107	152000	497062570	18810	18810	18810	18810	0
326	20250107	151900	497062570	18810	18820	18820	18810	42
327	20250107	151800	496272150	18820	18800	18820	18800	70
328	20250107	151700	494955460	18800	18800	18810	18800	38
329	20250107	151600	494240750	18800	18810	18810	18800	750
330	20250107	151500	480133780	18810	18810	18820	18810	45
331	20250107	151400	479287310	18810	18830	18830	18810	1774
332	20250107	151300	445896540	18830	18830	18840	18830	152
333	20250107	151200	443034370	18830	18830	18830	18830	3
334	20250107	151100	442977880	18830	18830	18830	18830	34
335	20250107	151000	442337660	18840	18830	18840	18830	30
336	20250107	150900	441772540	18830	18830	18830	18830	39
337	20250107	150800	441038170	18830	18830	18830	18830	2
338	20250107	150700	441000510	18830	18840	18840	18830	54
339	20250107	150600	439983220	18840	18840	18840	18840	45
340	20250107	150500	439135420	18840	18840	18840	18840	7
341	20250107	150400	439003540	18840	18840	18840	18840	38
342	20250107	150300	438287620	18840	18840	18840	18840	13
343	20250107	150200	438042700	18840	18840	18840	18840	2
344	20250107	150100	438005020	18840	18840	18840	18840	31
345	20250107	150000	437420980	18840	18850	18850	18840	7
346	20250107	145900	437289060	18850	18850	18860	18840	336
347	20250107	145800	430955470	18850	18850	18860	18850	10
348	20250107	145700	430766960	18850	18850	18850	18850	0
349	20250107	145600	430766960	18850	18850	18860	18850	40
350	20250107	145500	430012950	18850	18850	18860	18850	9
351	20250107	145400	429843270	18850	18850	18850	18850	34
352	20250107	145300	429202370	18850	18850	18860	18850	10
353	20250107	145200	429013850	18850	18860	18860	18850	8
354	20250107	145100	428863040	18850	18850	18850	18850	34
355	20250107	145000	428222140	18860	18850	18860	18850	9
356	20250107	144900	428052470	18850	18850	18860	18850	53
357	20250107	144800	427053400	18850	18840	18850	18840	21
358	20250107	144700	426657560	18840	18840	18840	18840	4
359	20250107	144600	426582200	18840	18840	18840	18840	31
360	20250107	144500	425998160	18840	18840	18850	18840	27
361	20250107	144400	425489350	18840	18840	18850	18840	45
362	20250107	144300	424641520	18840	18840	18850	18840	21
363	20250107	144200	424245770	18830	18830	18840	18830	20
364	20250107	144100	423869070	18830	18840	18840	18830	59
365	20250107	144000	422757860	18840	18830	18840	18830	8
366	20250107	143900	422607210	18830	18830	18830	18830	38
367	20250107	143800	421891670	18840	18830	18840	18830	25
368	20250107	143700	421420780	18830	18830	18830	18830	4
369	20250107	143600	421345460	18840	18830	18840	18830	28
370	20250107	143500	420817960	18830	18830	18840	18830	22
371	20250107	143400	420403590	18840	18840	18840	18840	57
372	20250107	143300	419329710	18840	18840	18850	18840	10
373	20250107	143200	419141290	18840	18840	18840	18840	2
374	20250107	143100	419103610	18840	18850	18850	18840	32
375	20250107	143000	418500710	18850	18840	18850	18840	61
376	20250107	142900	417351110	18840	18850	18860	18840	50
377	20250107	142800	416408630	18850	18840	18850	18840	67
378	20250107	142700	415146010	18840	18830	18850	18830	59
379	20250107	142600	414034650	18840	18840	18840	18830	50
380	20250107	142500	413092670	18840	18830	18840	18830	85
381	20250107	142400	411491540	18830	18840	18840	18830	66
382	20250107	142300	410248170	18830	18830	18850	18830	30
383	20250107	142200	409683230	18850	18830	18850	18830	104
384	20250107	142100	407723590	18840	18840	18840	18840	81
385	20250107	142000	406197550	18840	18830	18840	18830	29
386	20250107	141900	405651470	18830	18830	18830	18820	72
387	20250107	141800	404295960	18820	18820	18830	18820	54
388	20250107	141700	403279470	18820	18820	18830	18820	128
389	20250107	141600	400869620	18820	18830	18830	18820	103
390	20250107	141500	398930820	18820	18830	18830	18820	216
391	20250107	141400	394863980	18830	18830	18840	18830	100
392	20250107	141300	392980970	18830	18830	18840	18830	31
393	20250107	141200	392397230	18830	18830	18840	18830	61
394	20250107	141100	391248400	18830	18830	18830	18830	37
395	20250107	141000	390551690	18830	18830	18830	18830	8
396	20250107	140900	390401050	18830	18830	18830	18830	92
397	20250107	140800	388668690	18820	18840	18840	18820	566
398	20250107	140700	378010370	18840	18840	18840	18840	10
399	20250107	140600	377821970	18840	18840	18850	18840	34
400	20250107	140500	377181400	18840	18840	18840	18830	32
401	20250107	140400	376578530	18830	18830	18830	18830	45
402	20250107	140300	375731180	18830	18840	18840	18830	27
403	20250107	140200	375222520	18850	18830	18850	18830	7
404	20250107	140100	375090680	18830	18840	18850	18830	54
405	20250107	140000	374073810	18840	18850	18850	18840	13
406	20250107	135900	373828860	18850	18840	18850	18840	42
407	20250107	135800	373037560	18840	18850	18850	18840	9
408	20250107	135700	372867980	18840	18840	18840	18840	6
409	20250107	135600	372754940	18840	18840	18840	18840	37
410	20250107	135500	372057860	18850	18840	18850	18840	3
411	20250107	135400	372001320	18840	18840	18840	18830	45
412	20250107	135300	371153910	18840	18840	18840	18840	8
413	20250107	135200	371003190	18840	18830	18840	18830	4
414	20250107	135100	370927850	18830	18840	18850	18830	453
415	20250107	135000	362393580	18840	18840	18840	18840	8
416	20250107	134900	362242860	18840	18850	18850	18840	7
417	20250107	134800	362110920	18860	18860	18870	18850	2430
418	20250107	134700	316299090	18860	18860	18870	18860	473
419	20250107	134600	307378300	18860	18860	18870	18860	44
420	20250107	134500	306548370	18860	18860	18860	18860	5
421	20250107	134400	306454070	18860	18860	18860	18860	43
422	20250107	134300	305643090	18860	18860	18870	18860	7
423	20250107	134200	305511060	18860	18860	18870	18860	23
424	20250107	134100	305077120	18860	18870	18870	18860	31
425	20250107	134000	304492450	18870	18870	18870	18860	16
426	20250107	133900	304190600	18860	18860	18860	18860	40
427	20250107	133800	303436200	18860	18860	18860	18860	2
428	20250107	133700	303398480	18860	18860	18870	18860	40
429	20250107	133600	302644050	18860	18860	18860	18860	9
430	20250107	133500	302474310	18860	18860	18860	18860	8
431	20250107	133400	302323430	18870	18860	18870	18860	47
432	20250107	133300	301436940	18870	18870	18870	18860	59
433	20250107	133200	300323870	18860	18860	18870	18860	44
434	20250107	133100	299494010	18860	18870	18870	18860	6
435	20250107	133000	299380820	18870	18870	18870	18870	213
436	20250107	132900	295361510	18870	18870	18870	18860	328
437	20250107	132800	289172160	18870	18870	18880	18870	10
438	20250107	132700	288983430	18870	18880	18880	18870	11
439	20250107	132600	288775790	18880	18870	18880	18870	10
440	20250107	132500	288587020	18880	18870	18880	18870	27
441	20250107	132400	288077320	18870	18870	18870	18870	38
442	20250107	132300	287360260	18880	18870	18880	18870	6
443	20250107	132200	287247010	18870	18870	18870	18870	34
444	20250107	132100	286605430	18870	18870	18870	18870	6
445	20250107	132000	286492210	18870	18870	18870	18870	12
446	20250107	131900	286265770	18870	18870	18880	18870	105
447	20250107	131800	284284390	18870	18870	18870	18870	171
448	20250107	131700	281057620	18870	18870	18870	18870	130
449	20250107	131600	278604520	18870	18870	18870	18870	67
450	20250107	131500	277340230	18880	18880	18900	18880	79
451	20250107	131400	275848690	18880	18880	18890	18880	100
452	20250107	131300	273960660	18880	18880	18900	18880	75
453	20250107	131200	272544630	18880	18880	18890	18880	100
454	20250107	131100	270656620	18880	18880	18880	18880	73
455	20250107	131000	269278380	18880	18890	18890	18880	43
456	20250107	130900	268466500	18890	18890	18890	18880	35
457	20250107	130800	267805360	18890	18890	18900	18890	17
458	20250107	130700	267484180	18890	18900	18900	18890	3
459	20250107	130600	267427490	18900	18900	18900	18900	6
460	20250107	130500	267314090	18890	18880	18890	18880	9
461	20250107	130400	267144120	18880	18890	18890	18880	36
462	20250107	130300	266464420	18880	18880	18880	18880	5
463	20250107	130200	266370020	18880	18880	18900	18880	37
464	20250107	130100	265671440	18880	18900	18900	18880	8
465	20250107	130000	265520290	18890	18900	18900	18890	4
466	20250107	125900	265444700	18880	18890	18890	18880	58
467	20250107	125800	264349460	18880	18880	18880	18880	8
468	20250107	125700	264198420	18880	18880	18880	18880	30
469	20250107	125600	263632020	18880	18880	18890	18880	11
470	20250107	125500	263424310	18880	18880	18890	18880	348
471	20250107	125400	256854060	18890	18890	18900	18890	83
472	20250107	125300	255286180	18890	18890	18890	18890	1
473	20250107	125200	255267290	18900	18890	18900	18890	33
474	20250107	125100	254643910	18910	18890	18910	18890	10
475	20250107	125000	254454960	18890	18900	18900	18890	2
476	20250107	124900	254417170	18890	18890	18890	18890	44
477	20250107	124800	253586010	18890	18890	18890	18890	3
478	20250107	124700	253529340	18890	18900	18900	18890	33
479	20250107	124600	252905690	18900	18910	18910	18890	3
480	20250107	124500	252848990	18890	18890	18900	18890	10
481	20250107	124400	252660080	18890	18890	18890	18890	40
482	20250107	124300	251904480	18890	18890	18890	18890	2
483	20250107	124200	251866700	18890	18890	18900	18890	36
484	20250107	124100	251186620	18890	18890	18890	18890	3
485	20250107	124000	251129950	18900	18890	18900	18890	5
486	20250107	123900	251035490	18900	18890	18900	18890	43
487	20250107	123800	250223200	18890	18900	18900	18890	4
488	20250107	123700	250147620	18890	18890	18900	18890	39
489	20250107	123600	249410900	18890	18900	18900	18890	3
490	20250107	123500	249354220	18890	18880	18890	18880	15
491	20250107	123400	249070880	18880	18880	18880	18880	41
492	20250107	123300	248296800	18880	18880	18890	18880	6
493	20250107	123200	248183500	18880	18880	18880	18880	33
494	20250107	123100	247560460	18890	18880	18890	18880	21
495	20250107	123000	247163840	18880	18880	18890	18880	24
496	20250107	122900	246710710	18880	18880	18880	18880	23
497	20250107	122800	246276470	18890	18880	18890	18880	11
498	20250107	122700	246068760	18880	18880	18880	18880	32
499	20250107	122600	245464600	18880	18890	18890	18880	7
500	20250107	122500	245332420	18890	18880	18890	18880	7
501	20250107	122400	245200230	18880	18890	18890	18880	7
502	20250107	122300	245068030	18880	18880	18880	18880	4
503	20250107	122200	244992510	18880	18880	18880	18870	44
504	20250107	122100	244161850	18880	18870	18880	18870	14
505	20250107	122000	243897550	18870	18880	18880	18870	226
506	20250107	121900	239630810	18890	18890	18890	18880	41
507	20250107	121800	238856690	18890	18890	18890	18880	8
508	20250107	121700	238705590	18890	18890	18900	18890	317
509	20250107	121600	232717450	18900	18900	18900	18890	1353
510	20250107	121500	207145780	18900	18900	18910	18900	9
511	20250107	121400	206975640	18900	18900	18900	18900	44
512	20250107	121300	206144040	18910	18900	18910	18900	20
513	20250107	121200	205765870	18900	18900	18910	18900	34
514	20250107	121100	205123260	18900	18900	18900	18900	5
515	20250107	121000	205028760	18910	18900	18910	18900	4
516	20250107	120900	204953140	18900	18920	18920	18900	77
517	20250107	120800	203497070	18910	18910	18910	18910	6
518	20250107	120700	203383610	18920	18910	18920	18910	29
519	20250107	120600	202835210	18910	18920	18920	18910	10
520	20250107	120500	202646080	18910	18910	18910	18910	7
521	20250107	120400	202513710	18920	18910	18920	18910	115
522	20250107	120300	200338750	18910	18910	18910	18910	7
523	20250107	120200	200206380	18920	18910	18920	18910	37
524	20250107	120100	199506700	18940	18930	18940	18930	5
525	20250107	120000	199412040	18930	18920	18930	18910	44
526	20250107	115900	198579450	18910	18900	18910	18900	44
527	20250107	115800	197747840	18910	18910	18910	18910	1
528	20250107	115700	197728930	18900	18900	18900	18900	33
529	20250107	115600	197105230	18910	18900	18910	18900	4
530	20250107	115500	197029610	18900	18900	18910	18900	17
531	20250107	115400	196708210	18900	18910	18910	18900	104
532	20250107	115300	194742600	18900	18920	18920	18900	3
533	20250107	115200	194685870	18900	18910	18910	18900	955
534	20250107	115100	176626830	18910	18910	18910	18910	4
535	20250107	115000	176551190	18910	18920	18920	18910	4
536	20250107	114900	176475540	18910	18910	18910	18910	40
537	20250107	114800	175719140	18910	18920	18920	18910	29
538	20250107	114700	175170540	18910	18910	18920	18910	51
539	20250107	114600	174205950	18920	18910	18920	18910	6
540	20250107	114500	174092460	18910	18910	18910	18910	8
541	20250107	114400	173941180	18910	18910	18910	18910	39
542	20250107	114300	173203690	18920	18920	18920	18910	8
543	20250107	114200	173052380	18910	18920	18920	18910	10
544	20250107	114100	172863190	18920	18910	18930	18910	16
545	20250107	114000	172560490	18910	18920	18920	18910	35
546	20250107	113900	171898320	18910	18910	18920	18910	78
547	20250107	113800	170422940	18920	18910	18920	18910	62
548	20250107	113700	169249970	18920	18910	18920	18910	37
549	20250107	113600	168550290	18910	18910	18910	18910	5
550	20250107	113500	168455740	18910	18920	18920	18910	8
551	20250107	113400	168304440	18910	18920	18930	18910	19
552	20250107	113300	167945000	18910	18910	18910	18910	1
553	20250107	113200	167926090	18910	18910	18920	18910	46
554	20250107	113100	167056110	18910	18920	18920	18910	12
555	20250107	113000	166829170	18910	18910	18910	18910	2
556	20250107	112900	166791350	18920	18910	18920	18910	55
557	20250107	112800	165751160	18910	18910	18910	18910	6
558	20250107	112700	165637700	18910	18910	18910	18910	30
559	20250107	112600	165070400	18910	18910	18920	18910	11
560	20250107	112500	164862380	18910	18910	18910	18910	4
561	20250107	112400	164786740	18920	18920	18930	18920	65
562	20250107	112300	163556740	18930	18920	18930	18920	5
563	20250107	112200	163462130	18920	18920	18920	18920	46
564	20250107	112100	162591810	18930	18920	18930	18920	54
565	20250107	112000	161570110	18920	18920	18930	18920	7
566	20250107	111900	161437640	18920	18930	18930	18920	63
567	20250107	111800	160245630	18920	18920	18920	18920	2
568	20250107	111700	160207790	18920	18920	18920	18920	43
569	20250107	111600	159394230	18920	18930	18930	18920	12
570	20250107	111500	159167130	18920	18930	18930	18920	12
571	20250107	111400	158940060	18920	18920	18920	18920	53
572	20250107	111300	157937300	18920	18920	18930	18920	56
573	20250107	111200	156877770	18920	18920	18920	18920	28
574	20250107	111100	156348010	18920	18930	18930	18920	16
575	20250107	111000	156045160	18920	18920	18930	18920	10
576	20250107	110900	155855950	18920	18920	18920	18920	55
577	20250107	110800	154815350	18920	18920	18920	18920	3
578	20250107	110700	154758590	18920	18920	18920	18920	93
579	20250107	110600	152999030	18920	18920	18930	18920	10
580	20250107	110500	152809780	18930	18930	18930	18930	4
581	20250107	110400	152734060	18920	18920	18930	18920	3
582	20250107	110300	152677290	18920	18920	18920	18920	11
583	20250107	110200	152469170	18930	18930	18930	18930	2
584	20250107	110100	152431310	18920	18930	18930	18920	4
585	20250107	110000	152355620	18930	18930	18930	18920	13
586	20250107	105900	152109610	18920	18920	18920	18920	2
587	20250107	105800	152071770	18920	18920	18920	18920	1
588	20250107	105700	152052850	18920	18920	18930	18920	11
589	20250107	105600	151844700	18920	18930	18930	18910	138
590	20250107	105500	149233740	18910	18920	18920	18910	144
591	20250107	105400	146509860	18920	18910	18920	18910	6
592	20250107	105300	146396380	18910	18910	18910	18910	4
593	20250107	105200	146320740	18920	18920	18920	18910	11
594	20250107	105100	146112690	18920	18910	18920	18910	12
595	20250107	105000	145885660	18910	18910	18920	18910	486
596	20250107	104900	136695350	18920	18910	18920	18910	15
597	20250107	104800	136411560	18920	18910	18920	18910	4
598	20250107	104700	136335890	18920	18910	18920	18910	17
599	20250107	104600	136014280	18910	18920	18920	18910	9
600	20250107	104500	135844060	18910	18910	18910	18910	5
601	20250107	104400	135749510	18910	18910	18910	18910	2
602	20250107	104300	135711690	18910	18910	18920	18910	109
603	20250107	104200	133650470	18910	18910	18910	18910	1
604	20250107	104100	133631560	18920	18910	18920	18910	4
605	20250107	104000	133555900	18910	18910	18910	18910	6
606	20250107	103900	133442440	18910	18920	18920	18910	6
607	20250107	103800	133328950	18910	18910	18920	18910	6
608	20250107	103700	133215480	18920	18920	18920	18920	1
609	20250107	103600	133196560	18910	18910	18910	18910	906
610	20250107	103500	116064100	18910	18910	18910	18910	5
611	20250107	103400	115969550	18920	18930	18930	18920	197
612	20250107	103300	112242280	18920	18930	18930	18920	6
613	20250107	103200	112128710	18920	18930	18930	18920	8
614	20250107	103100	111977330	18920	18930	18940	18920	4
615	20250107	103000	111901610	18940	18940	18940	18940	12
616	20250107	102900	111674330	18940	18930	18940	18920	162
617	20250107	102800	108607770	18920	18920	18920	18920	1
618	20250107	102700	108588850	18930	18920	18930	18920	2
619	20250107	102600	108551000	18930	18920	18930	18920	17
620	20250107	102500	108229240	18920	18920	18920	18920	1
621	20250107	102400	108210320	18920	18920	18920	18920	0
622	20250107	102300	108210320	18920	18930	18930	18920	15
623	20250107	102200	107926410	18920	18930	18930	18920	10
624	20250107	102100	107737180	18930	18920	18930	18920	11
625	20250107	102000	107528960	18920	18920	18920	18920	2
626	20250107	101900	107491120	18920	18920	18930	18920	6
627	20250107	101800	107377590	18920	18930	18930	18920	13
628	20250107	101700	107131530	18930	18930	18930	18930	120
629	20250107	101600	104859930	18920	18930	18930	18920	5
630	20250107	101500	104765300	18920	18920	18920	18920	5
631	20250107	101400	104670700	18930	18930	18930	18930	10
632	20250107	101300	104481400	18920	18930	18940	18920	34
633	20250107	101200	103837800	18930	18920	18930	18920	14
634	20250107	101100	103572820	18930	18930	18930	18930	31
635	20250107	101000	102985990	18920	18920	18920	18920	2
636	20250107	100900	102948150	18930	18930	18940	18930	302
637	20250107	100800	97228790	18920	18930	18930	18920	8
638	20250107	100700	97077420	18910	18910	18920	18910	13
639	20250107	100600	96831480	18910	18920	18920	18910	10
640	20250107	100500	96642300	18920	18920	18920	18920	96
641	20250107	100400	94825980	18920	18920	18920	18920	276
642	20250107	100300	89604060	18930	18930	18930	18930	2
643	20250107	100200	89566200	18920	18920	18920	18920	0
644	20250107	100100	89566200	18920	18920	18930	18920	9
645	20250107	100000	89395910	18920	18930	18940	18920	8
646	20250107	095900	89244430	18920	18930	18930	18920	134
647	20250107	095800	86708390	18940	18940	18940	18930	326
648	20250107	095700	80534600	18940	18940	18940	18940	3
649	20250107	095600	80477780	18940	18940	18940	18940	1
650	20250107	095500	80458840	18940	18940	18940	18940	32
651	20250107	095400	79852760	18940	18950	18950	18940	124
652	20250107	095300	77503190	18940	18960	18960	18940	493
653	20250107	095200	68160610	18960	18960	18960	18960	23
654	20250107	095100	67724530	18960	18960	18960	18960	3
655	20250107	095000	67667650	18960	18960	18960	18960	2
656	20250107	094900	67629730	18960	18960	18960	18960	85
657	20250107	094800	66018130	18950	18940	18950	18940	49
658	20250107	094700	65089610	18940	18930	18940	18930	108
659	20250107	094600	63044120	18930	18940	18940	18930	138
660	20250107	094500	60430700	18930	18940	18940	18930	102
661	20250107	094400	58498850	18950	18950	18960	18940	73
662	20250107	094300	57115520	18950	18950	18950	18940	21
663	20250107	094200	56717580	18950	18940	18950	18940	131
664	20250107	094100	54235940	18940	18930	18940	18930	27
665	20250107	094000	53724750	18940	18940	18940	18940	0
666	20250107	093900	53724750	18940	18940	18940	18940	25
667	20250107	093800	53251250	18940	18940	18940	18940	5
668	20250107	093700	53156550	18940	18940	18940	18940	23
669	20250107	093600	52720930	18940	18930	18940	18930	8
670	20250107	093500	52569440	18930	18940	18940	18930	23
671	20250107	093400	52133840	18940	18910	18940	18910	81
672	20250107	093300	50600620	18920	18920	18930	18920	7
673	20250107	093200	50468140	18930	18930	18930	18910	207
674	20250107	093100	46550620	18930	18950	18950	18930	3
675	20250107	093000	46493810	18940	18940	18950	18940	22
676	20250107	092900	46077120	18940	18940	18940	18940	2
677	20250107	092800	46039240	18940	18940	18940	18940	0
678	20250107	092700	46039240	18940	18940	18950	18930	235
679	20250107	092600	41588470	18940	18940	18940	18940	3
680	20250107	092500	41531650	18930	18930	18940	18930	130
681	20250107	092400	39070720	18930	18930	18930	18930	1
682	20250107	092300	39051790	18920	18930	18930	18920	30
683	20250107	092200	38483990	18930	18930	18930	18930	0
684	20250107	092100	38483990	18930	18930	18930	18930	20
685	20250107	092000	38105390	18930	18930	18930	18930	2
686	20250107	091900	38067530	18920	18920	18920	18920	1
687	20250107	091800	38048610	18930	18920	18930	18920	60
688	20250107	091700	36913400	18920	18920	18920	18920	22
689	20250107	091600	36497160	18920	18930	18930	18910	263
690	20250107	091500	31520900	18930	18940	18950	18930	372
691	20250107	091400	24472400	18940	18930	18940	18930	41
692	20250107	091300	23696260	18930	18930	18930	18930	4
693	20250107	091200	23620540	18930	18930	18930	18930	11
694	20250107	091100	23412310	18920	18950	18950	18920	524
695	20250107	091000	13491690	18950	18950	18950	18950	1
696	20250107	090900	13472740	18940	18940	18940	18940	1
697	20250107	090800	13453800	18940	18940	18940	18940	38
698	20250107	090700	12734080	18940	18940	18940	18940	62
699	20250107	090600	11559800	18950	18940	18960	18940	112
700	20250107	090500	9437940	18960	18940	18960	18940	157
701	20250107	090400	6463600	18980	18980	18980	18980	20
702	20250107	090300	6084000	18980	18980	18980	18980	31
703	20250107	090200	5495620	18980	18980	18980	18980	0
704	20250107	090100	5495620	18980	18950	18980	18950	54
705	20250107	090000	4472200	18950	18950	18950	18950	236