KissMeData/248070/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	205500	2467646840	19580	19580	19580	19580	1403
3	20250110	205400	2467646840	19580	19580	19580	19580	0
4	20250110	205300	2467646840	19580	19580	19580	19580	0
5	20250110	205200	2467646840	19580	19580	19580	19580	0
6	20250110	205100	2467646840	19580	19580	19580	19580	0
7	20250110	205000	2467646840	19580	19580	19580	19580	0
8	20250110	204900	2467646840	19580	19580	19580	19580	0
9	20250110	204800	2467646840	19580	19580	19580	19580	0
10	20250110	204700	2467646840	19580	19580	19580	19580	0
11	20250110	204600	2467646840	19580	19580	19580	19580	0
12	20250110	204500	2467646840	19580	19580	19580	19580	0
13	20250110	204400	2467646840	19580	19580	19580	19580	0
14	20250110	204300	2467646840	19580	19580	19580	19580	0
15	20250110	204200	2467646840	19580	19580	19580	19580	0
16	20250110	204100	2467646840	19580	19580	19580	19580	0
17	20250110	204000	2467646840	19580	19580	19580	19580	0
18	20250110	203900	2467646840	19580	19580	19580	19580	0
19	20250110	203800	2467646840	19580	19580	19580	19580	0
20	20250110	203700	2467646840	19580	19580	19580	19580	0
21	20250110	203600	2467646840	19580	19580	19580	19580	0
22	20250110	203500	2467646840	19580	19580	19580	19580	0
23	20250110	203400	2467646840	19580	19580	19580	19580	0
24	20250110	203300	2467646840	19580	19580	19580	19580	0
25	20250110	203200	2467646840	19580	19580	19580	19580	0
26	20250110	203100	2467646840	19580	19580	19580	19580	0
27	20250110	203000	2467646840	19580	19580	19580	19580	0
28	20250110	202900	2467646840	19580	19580	19580	19580	0
29	20250110	202800	2467646840	19580	19580	19580	19580	0
30	20250110	202700	2467646840	19580	19580	19580	19580	0
31	20250110	202600	2467646840	19580	19580	19580	19580	0
32	20250110	202500	2467646840	19580	19580	19580	19580	1403
33	20250110	202400	2467646840	19580	19580	19580	19580	0
34	20250110	202300	2467646840	19580	19580	19580	19580	0
35	20250110	202200	2467646840	19580	19580	19580	19580	0
36	20250110	202100	2467646840	19580	19580	19580	19580	0
37	20250110	202000	2467646840	19580	19580	19580	19580	0
38	20250110	201900	2467646840	19580	19580	19580	19580	0
39	20250110	201800	2467646840	19580	19580	19580	19580	0
40	20250110	201700	2467646840	19580	19580	19580	19580	0
41	20250110	201600	2467646840	19580	19580	19580	19580	0
42	20250110	201500	2467646840	19580	19580	19580	19580	0
43	20250110	201400	2467646840	19580	19580	19580	19580	0
44	20250110	201300	2467646840	19580	19580	19580	19580	0
45	20250110	201200	2467646840	19580	19580	19580	19580	0
46	20250110	201100	2467646840	19580	19580	19580	19580	0
47	20250110	201000	2467646840	19580	19580	19580	19580	0
48	20250110	200900	2467646840	19580	19580	19580	19580	0
49	20250110	200800	2467646840	19580	19580	19580	19580	0
50	20250110	200700	2467646840	19580	19580	19580	19580	0
51	20250110	200600	2467646840	19580	19580	19580	19580	0
52	20250110	200500	2467646840	19580	19580	19580	19580	0
53	20250110	200400	2467646840	19580	19580	19580	19580	0
54	20250110	200300	2467646840	19580	19580	19580	19580	0
55	20250110	200200	2467646840	19580	19580	19580	19580	0
56	20250110	200100	2467646840	19580	19580	19580	19580	0
57	20250110	200000	2467646840	19580	19580	19580	19580	0
58	20250110	195900	2467646840	19580	19580	19580	19580	0
59	20250110	195800	2467646840	19580	19580	19580	19580	0
60	20250110	195700	2467646840	19580	19580	19580	19580	0
61	20250110	195600	2467646840	19580	19580	19580	19580	0
62	20250110	195500	2467646840	19580	19580	19580	19580	1403
63	20250110	195400	2467646840	19580	19580	19580	19580	0
64	20250110	195300	2467646840	19580	19580	19580	19580	0
65	20250110	195200	2467646840	19580	19580	19580	19580	0
66	20250110	195100	2467646840	19580	19580	19580	19580	0
67	20250110	195000	2467646840	19580	19580	19580	19580	0
68	20250110	194900	2467646840	19580	19580	19580	19580	0
69	20250110	194800	2467646840	19580	19580	19580	19580	0
70	20250110	194700	2467646840	19580	19580	19580	19580	0
71	20250110	194600	2467646840	19580	19580	19580	19580	0
72	20250110	194500	2467646840	19580	19580	19580	19580	0
73	20250110	194400	2467646840	19580	19580	19580	19580	0
74	20250110	194300	2467646840	19580	19580	19580	19580	0
75	20250110	194200	2467646840	19580	19580	19580	19580	0
76	20250110	194100	2467646840	19580	19580	19580	19580	0
77	20250110	194000	2467646840	19580	19580	19580	19580	0
78	20250110	193900	2467646840	19580	19580	19580	19580	0
79	20250110	193800	2467646840	19580	19580	19580	19580	0
80	20250110	193700	2467646840	19580	19580	19580	19580	0
81	20250110	193600	2467646840	19580	19580	19580	19580	0
82	20250110	193500	2467646840	19580	19580	19580	19580	0
83	20250110	193400	2467646840	19580	19580	19580	19580	0
84	20250110	193300	2467646840	19580	19580	19580	19580	0
85	20250110	193200	2467646840	19580	19580	19580	19580	0
86	20250110	193100	2467646840	19580	19580	19580	19580	0
87	20250110	193000	2467646840	19580	19580	19580	19580	0
88	20250110	192900	2467646840	19580	19580	19580	19580	0
89	20250110	192800	2467646840	19580	19580	19580	19580	0
90	20250110	192700	2467646840	19580	19580	19580	19580	0
91	20250110	192600	2467646840	19580	19580	19580	19580	0
92	20250110	192500	2467646840	19580	19580	19580	19580	1403
93	20250110	192400	2467646840	19580	19580	19580	19580	0
94	20250110	192300	2467646840	19580	19580	19580	19580	0
95	20250110	192200	2467646840	19580	19580	19580	19580	0
96	20250110	192100	2467646840	19580	19580	19580	19580	0
97	20250110	192000	2467646840	19580	19580	19580	19580	0
98	20250110	191900	2467646840	19580	19580	19580	19580	0
99	20250110	191800	2467646840	19580	19580	19580	19580	0
100	20250110	191700	2467646840	19580	19580	19580	19580	0
101	20250110	191600	2467646840	19580	19580	19580	19580	0
102	20250110	191500	2467646840	19580	19580	19580	19580	0
103	20250110	191400	2467646840	19580	19580	19580	19580	0
104	20250110	191300	2467646840	19580	19580	19580	19580	0
105	20250110	191200	2467646840	19580	19580	19580	19580	0
106	20250110	191100	2467646840	19580	19580	19580	19580	0
107	20250110	191000	2467646840	19580	19580	19580	19580	0
108	20250110	190900	2467646840	19580	19580	19580	19580	0
109	20250110	190800	2467646840	19580	19580	19580	19580	0
110	20250110	190700	2467646840	19580	19580	19580	19580	0
111	20250110	190600	2467646840	19580	19580	19580	19580	0
112	20250110	190500	2467646840	19580	19580	19580	19580	0
113	20250110	190400	2467646840	19580	19580	19580	19580	0
114	20250110	190300	2467646840	19580	19580	19580	19580	0
115	20250110	190200	2467646840	19580	19580	19580	19580	0
116	20250110	190100	2467646840	19580	19580	19580	19580	0
117	20250110	190000	2467646840	19580	19580	19580	19580	0
118	20250110	185900	2467646840	19580	19580	19580	19580	0
119	20250110	185800	2467646840	19580	19580	19580	19580	0
120	20250110	185700	2467646840	19580	19580	19580	19580	0
121	20250110	185600	2467646840	19580	19580	19580	19580	0
122	20250110	185500	2467646840	19580	19580	19580	19580	1403
123	20250110	185400	2467646840	19580	19580	19580	19580	0
124	20250110	185300	2467646840	19580	19580	19580	19580	0
125	20250110	185200	2467646840	19580	19580	19580	19580	0
126	20250110	185100	2467646840	19580	19580	19580	19580	0
127	20250110	185000	2467646840	19580	19580	19580	19580	0
128	20250110	184900	2467646840	19580	19580	19580	19580	0
129	20250110	184800	2467646840	19580	19580	19580	19580	0
130	20250110	184700	2467646840	19580	19580	19580	19580	0
131	20250110	184600	2467646840	19580	19580	19580	19580	0
132	20250110	184500	2467646840	19580	19580	19580	19580	0
133	20250110	184400	2467646840	19580	19580	19580	19580	0
134	20250110	184300	2467646840	19580	19580	19580	19580	0
135	20250110	184200	2467646840	19580	19580	19580	19580	0
136	20250110	184100	2467646840	19580	19580	19580	19580	0
137	20250110	184000	2467646840	19580	19580	19580	19580	0
138	20250110	183900	2467646840	19580	19580	19580	19580	0
139	20250110	183800	2467646840	19580	19580	19580	19580	0
140	20250110	183700	2467646840	19580	19580	19580	19580	0
141	20250110	183600	2467646840	19580	19580	19580	19580	0
142	20250110	183500	2467646840	19580	19580	19580	19580	0
143	20250110	183400	2467646840	19580	19580	19580	19580	0
144	20250110	183300	2467646840	19580	19580	19580	19580	0
145	20250110	183200	2467646840	19580	19580	19580	19580	0
146	20250110	183100	2467646840	19580	19580	19580	19580	0
147	20250110	183000	2467646840	19580	19580	19580	19580	0
148	20250110	182900	2467646840	19580	19580	19580	19580	0
149	20250110	182800	2467646840	19580	19580	19580	19580	0
150	20250110	182700	2467646840	19580	19580	19580	19580	0
151	20250110	182600	2467646840	19580	19580	19580	19580	0
152	20250110	182500	2467646840	19580	19580	19580	19580	1403
153	20250110	182400	2467646840	19580	19580	19580	19580	0
154	20250110	182300	2467646840	19580	19580	19580	19580	0
155	20250110	182200	2467646840	19580	19580	19580	19580	0
156	20250110	182100	2467646840	19580	19580	19580	19580	0
157	20250110	182000	2467646840	19580	19580	19580	19580	0
158	20250110	181900	2467646840	19580	19580	19580	19580	0
159	20250110	181800	2467646840	19580	19580	19580	19580	0
160	20250110	181700	2467646840	19580	19580	19580	19580	0
161	20250110	181600	2467646840	19580	19580	19580	19580	0
162	20250110	181500	2467646840	19580	19580	19580	19580	0
163	20250110	181400	2467646840	19580	19580	19580	19580	0
164	20250110	181300	2467646840	19580	19580	19580	19580	0
165	20250110	181200	2467646840	19580	19580	19580	19580	0
166	20250110	181100	2467646840	19580	19580	19580	19580	0
167	20250110	181000	2467646840	19580	19580	19580	19580	0
168	20250110	180900	2467646840	19580	19580	19580	19580	0
169	20250110	180800	2467646840	19580	19580	19580	19580	0
170	20250110	180700	2467646840	19580	19580	19580	19580	0
171	20250110	180600	2467646840	19580	19580	19580	19580	0
172	20250110	180500	2467646840	19580	19580	19580	19580	0
173	20250110	180400	2467646840	19580	19580	19580	19580	0
174	20250110	180300	2467646840	19580	19580	19580	19580	0
175	20250110	180200	2467646840	19580	19580	19580	19580	0
176	20250110	180100	2467646840	19580	19580	19580	19580	0
177	20250110	180000	2467646840	19580	19580	19580	19580	0
178	20250110	175900	2467646840	19580	19580	19580	19580	0
179	20250110	175800	2467646840	19580	19580	19580	19580	0
180	20250110	175700	2467646840	19580	19580	19580	19580	0
181	20250110	175600	2467646840	19580	19580	19580	19580	0
182	20250110	175500	2467646840	19580	19580	19580	19580	1403
183	20250110	175400	2467646840	19580	19580	19580	19580	0
184	20250110	175300	2467646840	19580	19580	19580	19580	0
185	20250110	175200	2467646840	19580	19580	19580	19580	0
186	20250110	175100	2467646840	19580	19580	19580	19580	0
187	20250110	175000	2467646840	19580	19580	19580	19580	0
188	20250110	174900	2467646840	19580	19580	19580	19580	0
189	20250110	174800	2467646840	19580	19580	19580	19580	0
190	20250110	174700	2467646840	19580	19580	19580	19580	0
191	20250110	174600	2467646840	19580	19580	19580	19580	0
192	20250110	174500	2467646840	19580	19580	19580	19580	0
193	20250110	174400	2467646840	19580	19580	19580	19580	0
194	20250110	174300	2467646840	19580	19580	19580	19580	0
195	20250110	174200	2467646840	19580	19580	19580	19580	0
196	20250110	174100	2467646840	19580	19580	19580	19580	0
197	20250110	174000	2467646840	19580	19580	19580	19580	0
198	20250110	173900	2467646840	19580	19580	19580	19580	0
199	20250110	173800	2467646840	19580	19580	19580	19580	0
200	20250110	173700	2467646840	19580	19580	19580	19580	0
201	20250110	173600	2467646840	19580	19580	19580	19580	0
202	20250110	173500	2467646840	19580	19580	19580	19580	0
203	20250110	173400	2467646840	19580	19580	19580	19580	0
204	20250110	173300	2467646840	19580	19580	19580	19580	0
205	20250110	173200	2467646840	19580	19580	19580	19580	0
206	20250110	173100	2467646840	19580	19580	19580	19580	0
207	20250110	173000	2467646840	19580	19580	19580	19580	0
208	20250110	172900	2467646840	19580	19580	19580	19580	0
209	20250110	172800	2467646840	19580	19580	19580	19580	0
210	20250110	172700	2467646840	19580	19580	19580	19580	0
211	20250110	172600	2467646840	19580	19580	19580	19580	0
212	20250110	172500	2467646840	19580	19580	19580	19580	1403
213	20250110	172400	2467646840	19580	19580	19580	19580	0
214	20250110	172300	2467646840	19580	19580	19580	19580	0
215	20250110	172200	2467646840	19580	19580	19580	19580	0
216	20250110	172100	2467646840	19580	19580	19580	19580	0
217	20250110	172000	2467646840	19580	19580	19580	19580	0
218	20250110	171900	2467646840	19580	19580	19580	19580	0
219	20250110	171800	2467646840	19580	19580	19580	19580	0
220	20250110	171700	2467646840	19580	19580	19580	19580	0
221	20250110	171600	2467646840	19580	19580	19580	19580	0
222	20250110	171500	2467646840	19580	19580	19580	19580	0
223	20250110	171400	2467646840	19580	19580	19580	19580	0
224	20250110	171300	2467646840	19580	19580	19580	19580	0
225	20250110	171200	2467646840	19580	19580	19580	19580	0
226	20250110	171100	2467646840	19580	19580	19580	19580	0
227	20250110	171000	2467646840	19580	19580	19580	19580	0
228	20250110	170900	2467646840	19580	19580	19580	19580	0
229	20250110	170800	2467646840	19580	19580	19580	19580	0
230	20250110	170700	2467646840	19580	19580	19580	19580	0
231	20250110	170600	2467646840	19580	19580	19580	19580	0
232	20250110	170500	2467646840	19580	19580	19580	19580	0
233	20250110	170400	2467646840	19580	19580	19580	19580	0
234	20250110	170300	2467646840	19580	19580	19580	19580	0
235	20250110	170200	2467646840	19580	19580	19580	19580	0
236	20250110	170100	2467646840	19580	19580	19580	19580	0
237	20250110	170000	2467646840	19580	19580	19580	19580	0
238	20250110	165900	2467646840	19580	19580	19580	19580	0
239	20250110	165800	2467646840	19580	19580	19580	19580	0
240	20250110	165700	2467646840	19580	19580	19580	19580	0
241	20250110	165600	2467646840	19580	19580	19580	19580	0
242	20250110	165500	2467646840	19580	19580	19580	19580	1403
243	20250110	165400	2467646840	19580	19580	19580	19580	0
244	20250110	165300	2467646840	19580	19580	19580	19580	0
245	20250110	165200	2467646840	19580	19580	19580	19580	0
246	20250110	165100	2467646840	19580	19580	19580	19580	0
247	20250110	165000	2467646840	19580	19580	19580	19580	0
248	20250110	164900	2467646840	19580	19580	19580	19580	0
249	20250110	164800	2467646840	19580	19580	19580	19580	0
250	20250110	164700	2467646840	19580	19580	19580	19580	0
251	20250110	164600	2467646840	19580	19580	19580	19580	0
252	20250110	164500	2467646840	19580	19580	19580	19580	0
253	20250110	164400	2467646840	19580	19580	19580	19580	0
254	20250110	164300	2467646840	19580	19580	19580	19580	0
255	20250110	164200	2467646840	19580	19580	19580	19580	0
256	20250110	164100	2467646840	19580	19580	19580	19580	0
257	20250110	164000	2467646840	19580	19580	19580	19580	0
258	20250110	163900	2467646840	19580	19580	19580	19580	0
259	20250110	163800	2467646840	19580	19580	19580	19580	0
260	20250110	163700	2467646840	19580	19580	19580	19580	0
261	20250110	163600	2467646840	19580	19580	19580	19580	0
262	20250110	163500	2467646840	19580	19580	19580	19580	0
263	20250110	163400	2467646840	19580	19580	19580	19580	0
264	20250110	163300	2467646840	19580	19580	19580	19580	0
265	20250110	163200	2467646840	19580	19580	19580	19580	0
266	20250110	163100	2467646840	19580	19580	19580	19580	0
267	20250110	163000	2467646840	19580	19580	19580	19580	0
268	20250110	162900	2467646840	19580	19580	19580	19580	0
269	20250110	162800	2467646840	19580	19580	19580	19580	0
270	20250110	162700	2467646840	19580	19580	19580	19580	0
271	20250110	162600	2467646840	19580	19580	19580	19580	0
272	20250110	162500	2467646840	19580	19580	19580	19580	1403
273	20250110	162400	2467646840	19580	19580	19580	19580	0
274	20250110	162300	2467646840	19580	19580	19580	19580	0
275	20250110	162200	2467646840	19580	19580	19580	19580	0
276	20250110	162100	2467646840	19580	19580	19580	19580	0
277	20250110	162000	2467646840	19580	19580	19580	19580	0
278	20250110	161900	2467646840	19580	19580	19580	19580	0
279	20250110	161800	2467646840	19580	19580	19580	19580	0
280	20250110	161700	2467646840	19580	19580	19580	19580	0
281	20250110	161600	2467646840	19580	19580	19580	19580	0
282	20250110	161500	2467646840	19580	19580	19580	19580	0
283	20250110	161400	2467646840	19580	19580	19580	19580	0
284	20250110	161300	2467646840	19580	19580	19580	19580	0
285	20250110	161200	2467646840	19580	19580	19580	19580	0
286	20250110	161100	2467646840	19580	19580	19580	19580	0
287	20250110	161000	2467646840	19580	19580	19580	19580	0
288	20250110	160900	2467646840	19580	19580	19580	19580	0
289	20250110	160800	2467646840	19580	19580	19580	19580	0
290	20250110	160700	2467646840	19580	19580	19580	19580	0
291	20250110	160600	2467646840	19580	19580	19580	19580	0
292	20250110	160500	2467646840	19580	19580	19580	19580	0
293	20250110	160400	2467646840	19580	19580	19580	19580	0
294	20250110	160300	2467646840	19580	19580	19580	19580	0
295	20250110	160200	2467646840	19580	19580	19580	19580	0
296	20250110	160100	2467646840	19580	19580	19580	19580	0
297	20250110	160000	2467646840	19580	19580	19580	19580	0
298	20250110	155900	2467646840	19580	19580	19580	19580	0
299	20250110	155800	2467646840	19580	19580	19580	19580	0
300	20250110	155700	2467646840	19580	19580	19580	19580	0
301	20250110	155600	2467646840	19580	19580	19580	19580	0
302	20250110	155500	2467646840	19580	19580	19580	19580	1403
303	20250110	155400	2467646840	19580	19580	19580	19580	0
304	20250110	155300	2467646840	19580	19580	19580	19580	0
305	20250110	155200	2467646840	19580	19580	19580	19580	0
306	20250110	155100	2467646840	19580	19580	19580	19580	0
307	20250110	155000	2467646840	19580	19580	19580	19580	0
308	20250110	154900	2467646840	19580	19580	19580	19580	0
309	20250110	154800	2467646840	19580	19580	19580	19580	0
310	20250110	154700	2467646840	19580	19580	19580	19580	0
311	20250110	154600	2467646840	19580	19580	19580	19580	0
312	20250110	154500	2467646840	19580	19580	19580	19580	0
313	20250110	154400	2467646840	19580	19580	19580	19580	0
314	20250110	154300	2467646840	19580	19580	19580	19580	0
315	20250110	154200	2467646840	19580	19580	19580	19580	0
316	20250110	154100	2467646840	19580	19580	19580	19580	0
317	20250110	154000	2467646840	19580	19580	19580	19580	0
318	20250110	153900	2467646840	19580	19580	19580	19580	0
319	20250110	153800	2467646840	19580	19580	19580	19580	0
320	20250110	153700	2467646840	19580	19580	19580	19580	0
321	20250110	153600	2467646840	19580	19580	19580	19580	0
322	20250110	153500	2467646840	19580	19580	19580	19580	0
323	20250110	153400	2467646840	19580	19580	19580	19580	0
324	20250110	153300	2467646840	19580	19580	19580	19580	0
325	20250110	153200	2467646840	19580	19580	19580	19580	0
326	20250110	153100	2467646840	19580	19580	19580	19580	0
327	20250110	153000	2467646840	19580	19580	19580	19580	1403
328	20250110	152900	2440176100	19500	19500	19500	19500	0
329	20250110	152800	2440176100	19500	19500	19500	19500	0
330	20250110	152700	2440176100	19500	19500	19500	19500	0
331	20250110	152600	2440176100	19500	19500	19500	19500	0
332	20250110	152500	2440176100	19500	19500	19500	19500	0
333	20250110	152400	2440176100	19500	19500	19500	19500	0
334	20250110	152300	2440176100	19500	19500	19500	19500	0
335	20250110	152200	2440176100	19500	19500	19500	19500	0
336	20250110	152100	2440176100	19500	19500	19500	19500	0
337	20250110	152000	2440176100	19500	19500	19500	19500	0
338	20250110	151900	2440176100	19500	19480	19500	19480	1488
339	20250110	151800	2411175370	19490	19480	19490	19480	631
340	20250110	151700	2398877710	19480	19480	19490	19480	309
341	20250110	151600	2392858380	19480	19490	19490	19480	222
342	20250110	151500	2388533320	19460	19470	19500	19460	314
343	20250110	151400	2382419840	19470	19470	19470	19460	191
344	20250110	151300	2378702270	19470	19480	19480	19460	1561
345	20250110	151200	2348318410	19470	19500	19500	19450	1042
346	20250110	151100	2328028570	19500	19500	19520	19480	82
347	20250110	151000	2326429480	19520	19470	19520	19470	200
348	20250110	150900	2322535330	19530	19450	19540	19440	1005
349	20250110	150800	2302948020	19470	19450	19470	19440	457
350	20250110	150700	2294059710	19440	19470	19470	19440	277
351	20250110	150600	2288671360	19470	19470	19470	19470	183
352	20250110	150500	2285108350	19450	19470	19470	19450	93
353	20250110	150400	2283297800	19430	19460	19470	19430	689
354	20250110	150300	2269903680	19470	19470	19470	19460	210
355	20250110	150200	2265816450	19460	19470	19470	19460	222
356	20250110	150100	2261495810	19470	19460	19470	19460	125
357	20250110	150000	2259062950	19470	19470	19470	19460	50
358	20250110	145900	2258089520	19460	19480	19480	19460	1332
359	20250110	145800	2232152170	19490	19500	19510	19490	157
360	20250110	145700	2229091070	19510	19500	19510	19490	81
361	20250110	145600	2227511810	19500	19500	19500	19490	113
362	20250110	145500	2225308390	19490	19490	19500	19490	12
363	20250110	145400	2225074440	19490	19520	19520	19490	753
364	20250110	145300	2210389400	19520	19510	19520	19500	37
365	20250110	145200	2209667420	19510	19510	19540	19510	161
366	20250110	145100	2206525360	19530	19550	19550	19530	60
367	20250110	145000	2205352500	19510	19510	19550	19510	66
368	20250110	144900	2204062750	19510	19500	19550	19500	72
369	20250110	144800	2202656340	19510	19490	19510	19490	44
370	20250110	144700	2201798050	19500	19490	19500	19490	17
371	20250110	144600	2201466580	19500	19500	19500	19480	684
372	20250110	144500	2188130160	19500	19490	19500	19480	322
373	20250110	144400	2181853130	19500	19490	19500	19490	67
374	20250110	144300	2180546930	19480	19500	19500	19480	29
375	20250110	144200	2179981660	19490	19480	19500	19480	348
376	20250110	144100	2173201150	19490	19500	19510	19490	84
377	20250110	144000	2171563710	19510	19500	19510	19490	86
378	20250110	143900	2169886690	19490	19500	19500	19490	3
379	20250110	143800	2169828200	19500	19510	19510	19500	219
380	20250110	143700	2165556740	19520	19510	19520	19500	12
381	20250110	143600	2165322620	19540	19530	19540	19510	56
382	20250110	143500	2164228580	19480	19550	19550	19480	264
383	20250110	143400	2159082480	19500	19530	19550	19500	139
384	20250110	143300	2156368490	19540	19540	19560	19530	112
385	20250110	143200	2154180050	19540	19540	19540	19530	22
386	20250110	143100	2153750210	19540	19540	19550	19540	164
387	20250110	143000	2150544630	19540	19540	19540	19530	95
388	20250110	142900	2148688430	19540	19530	19540	19530	111
389	20250110	142800	2146520000	19540	19540	19540	19540	13
390	20250110	142700	2146265980	19540	19530	19540	19530	52
391	20250110	142600	2145250020	19530	19540	19540	19530	13
392	20250110	142500	2144996050	19540	19520	19540	19520	76
393	20250110	142400	2143511790	19530	19530	19540	19530	59
394	20250110	142300	2142359150	19530	19520	19540	19520	48
395	20250110	142200	2141421650	19530	19530	19530	19520	34
396	20250110	142100	2140757640	19530	19530	19540	19490	264
397	20250110	142000	2135610100	19530	19550	19550	19530	17
398	20250110	141900	2135277890	19550	19550	19550	19540	58
399	20250110	141800	2134144160	19550	19540	19550	19540	19
400	20250110	141700	2133772760	19550	19540	19550	19490	49
401	20250110	141600	2132815450	19480	19540	19540	19480	385
402	20250110	141500	2125303110	19540	19540	19540	19530	21
403	20250110	141400	2124892780	19530	19530	19540	19520	83
404	20250110	141300	2123271900	19530	19520	19530	19520	112
405	20250110	141200	2121085570	19520	19550	19550	19520	213
406	20250110	141100	2116924750	19550	19550	19550	19540	110
407	20250110	141000	2114774260	19550	19560	19560	19550	88
408	20250110	140900	2113053460	19560	19550	19560	19550	52
409	20250110	140800	2112036350	19560	19550	19560	19550	42
410	20250110	140700	2111214850	19550	19560	19560	19550	21
411	20250110	140600	2110804230	19560	19550	19560	19550	73
412	20250110	140500	2109376380	19550	19560	19570	19550	32
413	20250110	140400	2108750400	19560	19560	19570	19560	47
414	20250110	140300	2107830680	19570	19550	19570	19540	213
415	20250110	140200	2103666540	19540	19550	19550	19540	99
416	20250110	140100	2101731370	19550	19550	19550	19540	23
417	20250110	140000	2101281780	19540	19540	19550	19530	46
418	20250110	135900	2100382770	19530	19540	19550	19530	317
419	20250110	135800	2094185640	19550	19540	19550	19520	200
420	20250110	135700	2090279590	19540	19550	19550	19540	54
421	20250110	135600	2089224040	19540	19550	19550	19540	8
422	20250110	135500	2089067650	19550	19540	19550	19540	43
423	20250110	135400	2088227320	19530	19530	19540	19530	203
424	20250110	135300	2084262670	19530	19530	19530	19520	115
425	20250110	135200	2082016740	19520	19530	19530	19520	10
426	20250110	135100	2081821470	19520	19520	19530	19520	73
427	20250110	135000	2080396130	19520	19540	19540	19520	230
428	20250110	134900	2075904350	19530	19540	19560	19530	345
429	20250110	134800	2069162700	19540	19550	19570	19540	22
430	20250110	134700	2068732580	19550	19570	19580	19550	124
431	20250110	134600	2066306820	19570	19590	19590	19570	64
432	20250110	134500	2065053340	19600	19570	19600	19570	60
433	20250110	134400	2063878090	19570	19560	19580	19560	113
434	20250110	134300	2061666630	19570	19560	19580	19560	47
435	20250110	134200	2060746760	19570	19580	19590	19570	19
436	20250110	134100	2060374750	19580	19570	19580	19560	74
437	20250110	134000	2058926220	19560	19560	19570	19560	51
438	20250110	133900	2057928620	19560	19570	19570	19550	64
439	20250110	133800	2056676760	19570	19550	19570	19550	11
440	20250110	133700	2056461660	19580	19540	19580	19540	74
441	20250110	133600	2055014490	19530	19540	19540	19530	53
442	20250110	133500	2053978900	19540	19530	19540	19530	20
443	20250110	133400	2053588210	19530	19530	19540	19530	44
444	20250110	133300	2052728590	19530	19530	19530	19510	152
445	20250110	133200	2049761020	19530	19520	19540	19500	576
446	20250110	133100	2038514480	19530	19500	19530	19500	136
447	20250110	133000	2035861130	19500	19520	19520	19500	112
448	20250110	132900	2033675520	19520	19470	19520	19470	215
449	20250110	132800	2029481640	19470	19470	19500	19470	116
450	20250110	132700	2027221930	19470	19470	19480	19470	74
451	20250110	132600	2025780920	19480	19490	19500	19460	2900
452	20250110	132500	1969322060	19490	19480	19490	19480	68
453	20250110	132400	1967997180	19490	19480	19490	19470	174
454	20250110	132300	1964607100	19480	19470	19480	19470	96
455	20250110	132200	1962737440	19480	19470	19490	19460	788
456	20250110	132100	1947395000	19470	19470	19480	19470	86
457	20250110	132000	1945720280	19470	19480	19480	19470	98
458	20250110	131900	1943811750	19470	19460	19480	19460	150
459	20250110	131800	1940891680	19460	19470	19480	19460	381
460	20250110	131700	1933474330	19470	19500	19500	19470	862
461	20250110	131600	1916685100	19490	19490	19500	19490	174
462	20250110	131500	1913293740	19500	19530	19560	19500	2189
463	20250110	131400	1870569480	19530	19530	19550	19530	70
464	20250110	131300	1869201960	19530	19530	19580	19530	200
465	20250110	131200	1865295000	19530	19530	19550	19530	189
466	20250110	131100	1861603470	19530	19540	19570	19530	288
467	20250110	131000	1855974690	19540	19540	19570	19540	106
468	20250110	130900	1853903220	19540	19540	19610	19540	76
469	20250110	130800	1852416680	19530	19550	19560	19520	134
470	20250110	130700	1849799380	19530	19570	19590	19530	2304
471	20250110	130600	1804736390	19570	19590	19610	19570	755
472	20250110	130500	1789950840	19590	19610	19650	19590	733
473	20250110	130400	1775580240	19620	19640	19640	19620	267
474	20250110	130300	1770340560	19630	19650	19650	19630	144
475	20250110	130200	1767512890	19640	19660	19660	19640	50
476	20250110	130100	1766530330	19650	19620	19660	19610	1177
477	20250110	130000	1743436260	19620	19660	19660	19610	2888
478	20250110	125900	1686763720	19660	19650	19660	19650	88
479	20250110	125800	1685034110	19650	19660	19660	19650	228
480	20250110	125700	1680552150	19670	19680	19680	19660	406
481	20250110	125600	1672564830	19680	19690	19700	19680	94
482	20250110	125500	1670714310	19690	19690	19690	19680	81
483	20250110	125400	1669119580	19690	19690	19700	19690	117
484	20250110	125300	1666815470	19690	19690	19700	19690	102
485	20250110	125200	1664806920	19700	19710	19720	19690	1555
486	20250110	125100	1634172500	19720	19710	19720	19710	11
487	20250110	125000	1633955620	19720	19710	19720	19700	53
488	20250110	124900	1632910940	19710	19720	19720	19700	306
489	20250110	124800	1626881560	19710	19730	19730	19710	66
490	20250110	124700	1625579950	19730	19720	19730	19720	139
491	20250110	124600	1622838400	19720	19740	19760	19720	870
492	20250110	124500	1605663260	19740	19760	19760	19740	234
493	20250110	124400	1601040740	19760	19770	19770	19760	226
494	20250110	124300	1596573190	19780	19780	19780	19770	135
495	20250110	124200	1593902920	19780	19780	19780	19770	131
496	20250110	124100	1591311970	19780	19770	19780	19760	276
497	20250110	124000	1585857230	19780	19770	19780	19770	855
498	20250110	123900	1568946580	19770	19770	19780	19760	75
499	20250110	123800	1567463920	19770	19760	19770	19750	483
500	20250110	123700	1557919860	19760	19740	19780	19740	1370
501	20250110	123600	1530853490	19740	19740	19740	19730	270
502	20250110	123500	1525523780	19740	19740	19750	19730	406
503	20250110	123400	1517509010	19750	19730	19750	19730	118
504	20250110	123300	1515179710	19730	19720	19730	19720	111
505	20250110	123200	1512989740	19730	19730	19730	19720	38
506	20250110	123100	1512240130	19730	19730	19740	19730	310
507	20250110	123000	1506123440	19730	19740	19740	19730	68
508	20250110	122900	1504781780	19730	19740	19740	19730	134
509	20250110	122800	1502137880	19730	19730	19740	19730	16
510	20250110	122700	1501822140	19740	19720	19740	19710	106
511	20250110	122600	1499731270	19720	19730	19730	19710	113
512	20250110	122500	1497502710	19730	19730	19730	19720	119
513	20250110	122400	1495154910	19730	19730	19730	19720	33
514	20250110	122300	1494503930	19720	19730	19730	19720	120
515	20250110	122200	1492136410	19740	19740	19740	19740	229
516	20250110	122100	1487615950	19740	19710	19740	19710	871
517	20250110	122000	1470427010	19720	19710	19730	19710	67
518	20250110	121900	1469105800	19710	19710	19720	19710	53
519	20250110	121800	1468060750	19710	19720	19720	19710	471
520	20250110	121700	1458773740	19720	19710	19720	19700	99
521	20250110	121600	1456822010	19710	19710	19730	19710	49
522	20250110	121500	1455855820	19720	19710	19720	19700	521
523	20250110	121400	1445590860	19710	19710	19710	19710	269
524	20250110	121300	1440288870	19720	19720	19720	19710	101
525	20250110	121200	1438297180	19720	19720	19740	19710	627
526	20250110	121100	1425931100	19700	19690	19720	19680	1729
527	20250110	121000	1391853470	19690	19690	19700	19690	57
528	20250110	120900	1390730750	19690	19700	19700	19690	25
529	20250110	120800	1390238440	19690	19690	19700	19690	77
530	20250110	120700	1388721580	19700	19690	19700	19690	10
531	20250110	120600	1388524610	19690	19690	19700	19690	48
532	20250110	120500	1387579100	19690	19700	19700	19690	52
533	20250110	120400	1386554710	19690	19680	19690	19680	847
534	20250110	120300	1369877390	19680	19680	19690	19680	20
535	20250110	120200	1369483730	19680	19680	19690	19680	103
536	20250110	120100	1367456300	19680	19690	19690	19680	43
537	20250110	120000	1366609970	19690	19680	19690	19680	235
538	20250110	115900	1361984770	19680	19660	19680	19660	1007
539	20250110	115800	1342185100	19650	19640	19660	19640	241
540	20250110	115700	1337449720	19640	19640	19650	19640	168
541	20250110	115600	1334149810	19640	19650	19650	19640	180
542	20250110	115500	1330612830	19650	19660	19660	19650	75
543	20250110	115400	1329138690	19650	19660	19660	19650	57
544	20250110	115300	1328018570	19660	19680	19680	19660	269
545	20250110	115200	1322728280	19680	19670	19680	19670	51
546	20250110	115100	1321724640	19680	19660	19680	19660	73
547	20250110	115000	1320288720	19660	19660	19670	19650	101
548	20250110	114900	1318303350	19660	19640	19660	19640	91
549	20250110	114800	1316515090	19640	19640	19650	19630	39
550	20250110	114700	1315749110	19640	19630	19640	19630	18
551	20250110	114600	1315395690	19630	19640	19640	19630	60
552	20250110	114500	1314217320	19640	19640	19640	19630	40
553	20250110	114400	1313431750	19650	19640	19650	19640	13
554	20250110	114300	1313176360	19640	19650	19650	19640	289
555	20250110	114200	1307500380	19640	19670	19670	19640	59
556	20250110	114100	1306340900	19670	19670	19670	19670	8
557	20250110	114000	1306183540	19650	19690	19700	19650	743
558	20250110	113900	1291554260	19690	19710	19720	19690	553
559	20250110	113800	1280653060	19710	19660	19710	19640	1755
560	20250110	113700	1246106030	19670	19640	19670	19640	430
561	20250110	113600	1237653880	19650	19610	19650	19610	810
562	20250110	113500	1221751150	19620	19610	19620	19610	174
563	20250110	113400	1218338940	19600	19600	19620	19600	419
564	20250110	113300	1210121620	19600	19600	19610	19590	130
565	20250110	113200	1207573140	19600	19600	19600	19590	337
566	20250110	113100	1200968820	19590	19550	19590	19550	214
567	20250110	113000	1196780350	19550	19540	19570	19540	547
568	20250110	112900	1186081410	19540	19540	19540	19530	11
569	20250110	112800	1185866480	19550	19520	19550	19520	155
570	20250110	112700	1182838150	19520	19530	19530	19520	522
571	20250110	112600	1172643510	19530	19530	19530	19520	150
572	20250110	112500	1169714480	19540	19550	19550	19540	35
573	20250110	112400	1169030500	19550	19540	19550	19540	420
574	20250110	112300	1160823120	19540	19530	19550	19530	14
575	20250110	112200	1160549490	19530	19540	19540	19530	96
576	20250110	112100	1158674150	19530	19510	19530	19510	276
577	20250110	112000	1153286370	19510	19520	19520	19510	77
578	20250110	111900	1151783390	19530	19520	19530	19520	122
579	20250110	111800	1149400880	19520	19530	19530	19520	66
580	20250110	111700	1148112470	19530	19540	19540	19530	15
581	20250110	111600	1147819440	19540	19540	19540	19520	56
582	20250110	111500	1146725440	19540	19550	19560	19540	59
583	20250110	111400	1145572100	19560	19590	19590	19550	225
584	20250110	111300	1141170530	19590	19590	19600	19590	72
585	20250110	111200	1139760000	19590	19590	19600	19590	14
586	20250110	111100	1139485670	19600	19600	19600	19600	64
587	20250110	111000	1138231270	19610	19640	19640	19610	600
588	20250110	110900	1126456010	19630	19660	19660	19630	391
589	20250110	110800	1118776760	19650	19630	19680	19630	1394
590	20250110	110700	1091374880	19630	19640	19640	19620	228
591	20250110	110600	1086898790	19640	19610	19650	19610	1469
592	20250110	110500	1058056790	19600	19590	19600	19580	752
593	20250110	110400	1043328290	19580	19550	19610	19550	2765
594	20250110	110300	989218410	19560	19560	19560	19550	140
595	20250110	110200	986480030	19570	19560	19580	19550	286
596	20250110	110100	980887130	19590	19570	19590	19560	71
597	20250110	110000	979497340	19570	19600	19600	19540	377
598	20250110	105900	972117240	19610	19630	19630	19580	631
599	20250110	105800	959743960	19630	19640	19640	19620	1465
600	20250110	105700	930985820	19640	19630	19650	19630	1322
601	20250110	105600	905025580	19630	19540	19640	19540	2449
602	20250110	105500	857034540	19560	19500	19560	19490	2006
603	20250110	105400	817876040	19490	19490	19500	19480	549
604	20250110	105300	807174580	19520	19450	19520	19450	2471
605	20250110	105200	759042800	19450	19440	19460	19400	828
606	20250110	105100	742942280	19440	19380	19440	19380	5006
607	20250110	105000	645778910	19380	19330	19380	19320	2195
608	20250110	104900	603326170	19330	19330	19340	19330	650
609	20250110	104800	590761520	19340	19340	19350	19330	246
610	20250110	104700	586002960	19340	19350	19360	19340	657
611	20250110	104600	573289270	19350	19280	19350	19270	4023
612	20250110	104500	495688200	19280	19220	19290	19220	6643
613	20250110	104400	367848420	19220	19170	19220	19160	2383
614	20250110	104300	322116300	19150	19150	19160	19150	28
615	20250110	104200	321579880	19130	19160	19170	19130	782
616	20250110	104100	306611660	19160	19170	19170	19160	13
617	20250110	104000	306362500	19160	19150	19170	19140	37
618	20250110	103900	305653320	19170	19160	19170	19150	126
619	20250110	103800	303239530	19150	19170	19180	19150	234
620	20250110	103700	298755710	19170	19170	19170	19160	151
621	20250110	103600	295861220	19170	19160	19170	19150	302
622	20250110	103500	290076090	19150	19160	19160	19150	115
623	20250110	103400	287872770	19160	19160	19160	19150	9
624	20250110	103300	287700340	19160	19150	19160	19150	11
625	20250110	103200	287489650	19150	19140	19150	19140	141
626	20250110	103100	284789760	19150	19140	19150	19140	56
627	20250110	103000	283717440	19150	19150	19150	19140	46
628	20250110	102900	282836570	19150	19140	19150	19140	12
629	20250110	102800	282606830	19140	19150	19150	19140	63
630	20250110	102700	281400460	19140	19140	19140	19140	74
631	20250110	102600	279984100	19140	19130	19140	19130	17
632	20250110	102500	279658840	19130	19130	19130	19130	9
633	20250110	102400	279486670	19130	19130	19130	19120	51
634	20250110	102300	278511080	19120	19130	19130	19120	12
635	20250110	102200	278281530	19130	19130	19130	19120	47
636	20250110	102100	277382560	19130	19120	19130	19120	137
637	20250110	102000	274761980	19120	19130	19130	19120	10
638	20250110	101900	274570730	19130	19130	19130	19120	27
639	20250110	101800	274054330	19130	19130	19130	19120	34
640	20250110	101700	273403940	19130	19120	19130	19120	58
641	20250110	101600	272294640	19130	19130	19130	19120	15
642	20250110	101500	272007790	19120	19120	19130	19120	95
643	20250110	101400	270190560	19120	19120	19120	19120	165
644	20250110	101300	267035760	19120	19130	19130	19120	54
645	20250110	101200	266002770	19130	19120	19130	19120	108
646	20250110	101100	263937800	19130	19130	19130	19120	58
647	20250110	101000	262828310	19130	19120	19130	19120	54
648	20250110	100900	261795820	19120	19120	19130	19110	20
649	20250110	100800	261413470	19110	19130	19130	19110	23
650	20250110	100700	260973890	19120	19110	19120	19110	105
651	20250110	100600	258967300	19110	19130	19130	19110	180
652	20250110	100500	255526260	19130	19120	19130	19120	6
653	20250110	100400	255411520	19110	19130	19130	19110	273
654	20250110	100300	250191860	19120	19140	19140	19120	418
655	20250110	100200	242194620	19140	19140	19140	19140	60
656	20250110	100100	241046220	19150	19140	19150	19140	22
657	20250110	100000	240625130	19140	19150	19150	19140	38
658	20250110	095900	239897780	19140	19150	19150	19140	163
659	20250110	095800	236777930	19140	19140	19150	19140	209
660	20250110	095700	232776110	19150	19150	19150	19150	3
661	20250110	095600	232718660	19140	19140	19150	19140	19
662	20250110	095500	232354970	19140	19150	19150	19140	60
663	20250110	095400	231206070	19150	19140	19150	19140	47
664	20250110	095300	230306460	19150	19130	19150	19130	99
665	20250110	095200	228411630	19130	19130	19140	19130	5
666	20250110	095100	228315970	19140	19130	19140	19130	192
667	20250110	095000	224641120	19140	19120	19140	19120	74
668	20250110	094900	223225420	19120	19120	19130	19120	56
669	20250110	094800	222154690	19130	19130	19130	19120	289
670	20250110	094700	216628880	19130	19130	19140	19130	115
671	20250110	094600	214428900	19130	19130	19140	19130	9
672	20250110	094500	214256720	19140	19150	19150	19140	15
673	20250110	094400	213969600	19130	19140	19150	19120	60
674	20250110	094300	212821370	19140	19150	19150	19120	741
675	20250110	094200	198641620	19160	19160	19160	19150	47
676	20250110	094100	197741170	19160	19160	19170	19160	25
677	20250110	094000	197262160	19170	19160	19170	19150	67
678	20250110	093900	195978890	19170	19160	19170	19150	11
679	20250110	093800	195768120	19170	19170	19170	19150	24
680	20250110	093700	195308380	19170	19150	19170	19150	639
681	20250110	093600	183071510	19160	19160	19170	19160	473
682	20250110	093500	174008140	19160	19150	19160	19150	105
683	20250110	093400	171997330	19150	19150	19150	19150	52
684	20250110	093300	171001530	19160	19160	19160	19150	79
685	20250110	093200	169488450	19150	19150	19150	19150	41
686	20250110	093100	168703300	19150	19150	19150	19150	4
687	20250110	093000	168626700	19150	19160	19160	19150	139
688	20250110	092900	165964710	19150	19150	19150	19150	37
689	20250110	092800	165256160	19150	19160	19160	19150	7
690	20250110	092700	165122090	19160	19160	19160	19160	86
691	20250110	092600	163474330	19170	19170	19170	19170	0
692	20250110	092500	163474330	19170	19170	19170	19170	129
693	20250110	092400	161001400	19170	19170	19170	19160	85
694	20250110	092300	159372290	19170	19170	19170	19170	353
695	20250110	092200	152605280	19170	19150	19170	19150	225
696	20250110	092100	148294350	19160	19140	19160	19100	1086
697	20250110	092000	127535310	19170	19150	19170	19120	1157
698	20250110	091900	105397130	19150	19170	19180	19150	159
699	20250110	091800	102350550	19170	19180	19180	19160	684
700	20250110	091700	89238140	19180	19200	19200	19180	56
701	20250110	091600	88162960	19200	19200	19200	19200	51
702	20250110	091500	87183760	19130	19190	19190	19130	103
703	20250110	091400	85212380	19200	19190	19210	19190	123
704	20250110	091300	82851390	19130	19130	19130	19130	0
705	20250110	091200	82851390	19130	19220	19220	19130	1283
706	20250110	091100	58270800	19220	19220	19220	19220	1
707	20250110	091000	58251580	19220	19220	19230	19190	745
708	20250110	090900	43942940	19230	19220	19230	19220	46
709	20250110	090800	43058810	19210	19210	19210	19210	250
710	20250110	090700	38256310	19210	19230	19230	19210	4
711	20250110	090600	38179450	19200	19230	19230	19200	164
712	20250110	090500	35028350	19210	19210	19220	19210	117
713	20250110	090400	32780680	19210	19220	19220	19210	47
714	20250110	090300	31877610	19220	19230	19230	19220	80
715	20250110	090200	30339910	19240	19240	19240	19240	204
716	20250110	090100	26414950	19240	19240	19240	19240	20
717	20250110	090000	26030150	19250	19150	19250	19150	1358