KissMeData/181710/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	203400	767587830	18790	18790	18790	18790	370
3	20250114	203300	767587830	18790	18790	18790	18790	0
4	20250114	203200	767587830	18790	18790	18790	18790	0
5	20250114	203100	767587830	18790	18790	18790	18790	0
6	20250114	203000	767587830	18790	18790	18790	18790	0
7	20250114	202900	767587830	18790	18790	18790	18790	0
8	20250114	202800	767587830	18790	18790	18790	18790	0
9	20250114	202700	767587830	18790	18790	18790	18790	0
10	20250114	202600	767587830	18790	18790	18790	18790	0
11	20250114	202500	767587830	18790	18790	18790	18790	0
12	20250114	202400	767587830	18790	18790	18790	18790	0
13	20250114	202300	767587830	18790	18790	18790	18790	0
14	20250114	202200	767587830	18790	18790	18790	18790	0
15	20250114	202100	767587830	18790	18790	18790	18790	0
16	20250114	202000	767587830	18790	18790	18790	18790	0
17	20250114	201900	767587830	18790	18790	18790	18790	0
18	20250114	201800	767587830	18790	18790	18790	18790	0
19	20250114	201700	767587830	18790	18790	18790	18790	0
20	20250114	201600	767587830	18790	18790	18790	18790	0
21	20250114	201500	767587830	18790	18790	18790	18790	0
22	20250114	201400	767587830	18790	18790	18790	18790	0
23	20250114	201300	767587830	18790	18790	18790	18790	0
24	20250114	201200	767587830	18790	18790	18790	18790	0
25	20250114	201100	767587830	18790	18790	18790	18790	0
26	20250114	201000	767587830	18790	18790	18790	18790	0
27	20250114	200900	767587830	18790	18790	18790	18790	0
28	20250114	200800	767587830	18790	18790	18790	18790	0
29	20250114	200700	767587830	18790	18790	18790	18790	0
30	20250114	200600	767587830	18790	18790	18790	18790	0
31	20250114	200500	767587830	18790	18790	18790	18790	0
32	20250114	200400	767587830	18790	18790	18790	18790	370
33	20250114	200300	767587830	18790	18790	18790	18790	0
34	20250114	200200	767587830	18790	18790	18790	18790	0
35	20250114	200100	767587830	18790	18790	18790	18790	0
36	20250114	200000	767587830	18790	18790	18790	18790	0
37	20250114	195900	767587830	18790	18790	18790	18790	0
38	20250114	195800	767587830	18790	18790	18790	18790	0
39	20250114	195700	767587830	18790	18790	18790	18790	0
40	20250114	195600	767587830	18790	18790	18790	18790	0
41	20250114	195500	767587830	18790	18790	18790	18790	0
42	20250114	195400	767587830	18790	18790	18790	18790	0
43	20250114	195300	767587830	18790	18790	18790	18790	0
44	20250114	195200	767587830	18790	18790	18790	18790	0
45	20250114	195100	767587830	18790	18790	18790	18790	0
46	20250114	195000	767587830	18790	18790	18790	18790	0
47	20250114	194900	767587830	18790	18790	18790	18790	0
48	20250114	194800	767587830	18790	18790	18790	18790	0
49	20250114	194700	767587830	18790	18790	18790	18790	0
50	20250114	194600	767587830	18790	18790	18790	18790	0
51	20250114	194500	767587830	18790	18790	18790	18790	0
52	20250114	194400	767587830	18790	18790	18790	18790	0
53	20250114	194300	767587830	18790	18790	18790	18790	0
54	20250114	194200	767587830	18790	18790	18790	18790	0
55	20250114	194100	767587830	18790	18790	18790	18790	0
56	20250114	194000	767587830	18790	18790	18790	18790	0
57	20250114	193900	767587830	18790	18790	18790	18790	0
58	20250114	193800	767587830	18790	18790	18790	18790	0
59	20250114	193700	767587830	18790	18790	18790	18790	0
60	20250114	193600	767587830	18790	18790	18790	18790	0
61	20250114	193500	767587830	18790	18790	18790	18790	0
62	20250114	193400	767587830	18790	18790	18790	18790	370
63	20250114	193300	767587830	18790	18790	18790	18790	0
64	20250114	193200	767587830	18790	18790	18790	18790	0
65	20250114	193100	767587830	18790	18790	18790	18790	0
66	20250114	193000	767587830	18790	18790	18790	18790	0
67	20250114	192900	767587830	18790	18790	18790	18790	0
68	20250114	192800	767587830	18790	18790	18790	18790	0
69	20250114	192700	767587830	18790	18790	18790	18790	0
70	20250114	192600	767587830	18790	18790	18790	18790	0
71	20250114	192500	767587830	18790	18790	18790	18790	0
72	20250114	192400	767587830	18790	18790	18790	18790	0
73	20250114	192300	767587830	18790	18790	18790	18790	0
74	20250114	192200	767587830	18790	18790	18790	18790	0
75	20250114	192100	767587830	18790	18790	18790	18790	0
76	20250114	192000	767587830	18790	18790	18790	18790	0
77	20250114	191900	767587830	18790	18790	18790	18790	0
78	20250114	191800	767587830	18790	18790	18790	18790	0
79	20250114	191700	767587830	18790	18790	18790	18790	0
80	20250114	191600	767587830	18790	18790	18790	18790	0
81	20250114	191500	767587830	18790	18790	18790	18790	0
82	20250114	191400	767587830	18790	18790	18790	18790	0
83	20250114	191300	767587830	18790	18790	18790	18790	0
84	20250114	191200	767587830	18790	18790	18790	18790	0
85	20250114	191100	767587830	18790	18790	18790	18790	0
86	20250114	191000	767587830	18790	18790	18790	18790	0
87	20250114	190900	767587830	18790	18790	18790	18790	0
88	20250114	190800	767587830	18790	18790	18790	18790	0
89	20250114	190700	767587830	18790	18790	18790	18790	0
90	20250114	190600	767587830	18790	18790	18790	18790	0
91	20250114	190500	767587830	18790	18790	18790	18790	0
92	20250114	190400	767587830	18790	18790	18790	18790	370
93	20250114	190300	767587830	18790	18790	18790	18790	0
94	20250114	190200	767587830	18790	18790	18790	18790	0
95	20250114	190100	767587830	18790	18790	18790	18790	0
96	20250114	190000	767587830	18790	18790	18790	18790	0
97	20250114	185900	767587830	18790	18790	18790	18790	0
98	20250114	185800	767587830	18790	18790	18790	18790	0
99	20250114	185700	767587830	18790	18790	18790	18790	0
100	20250114	185600	767587830	18790	18790	18790	18790	0
101	20250114	185500	767587830	18790	18790	18790	18790	0
102	20250114	185400	767587830	18790	18790	18790	18790	0
103	20250114	185300	767587830	18790	18790	18790	18790	0
104	20250114	185200	767587830	18790	18790	18790	18790	0
105	20250114	185100	767587830	18790	18790	18790	18790	0
106	20250114	185000	767587830	18790	18790	18790	18790	0
107	20250114	184900	767587830	18790	18790	18790	18790	0
108	20250114	184800	767587830	18790	18790	18790	18790	0
109	20250114	184700	767587830	18790	18790	18790	18790	0
110	20250114	184600	767587830	18790	18790	18790	18790	0
111	20250114	184500	767587830	18790	18790	18790	18790	0
112	20250114	184400	767587830	18790	18790	18790	18790	0
113	20250114	184300	767587830	18790	18790	18790	18790	0
114	20250114	184200	767587830	18790	18790	18790	18790	0
115	20250114	184100	767587830	18790	18790	18790	18790	0
116	20250114	184000	767587830	18790	18790	18790	18790	0
117	20250114	183900	767587830	18790	18790	18790	18790	0
118	20250114	183800	767587830	18790	18790	18790	18790	0
119	20250114	183700	767587830	18790	18790	18790	18790	0
120	20250114	183600	767587830	18790	18790	18790	18790	0
121	20250114	183500	767587830	18790	18790	18790	18790	0
122	20250114	183400	767587830	18790	18790	18790	18790	370
123	20250114	183300	767587830	18790	18790	18790	18790	0
124	20250114	183200	767587830	18790	18790	18790	18790	0
125	20250114	183100	767587830	18790	18790	18790	18790	0
126	20250114	183000	767587830	18790	18790	18790	18790	0
127	20250114	182900	767587830	18790	18790	18790	18790	0
128	20250114	182800	767587830	18790	18790	18790	18790	0
129	20250114	182700	767587830	18790	18790	18790	18790	0
130	20250114	182600	767587830	18790	18790	18790	18790	0
131	20250114	182500	767587830	18790	18790	18790	18790	0
132	20250114	182400	767587830	18790	18790	18790	18790	0
133	20250114	182300	767587830	18790	18790	18790	18790	0
134	20250114	182200	767587830	18790	18790	18790	18790	0
135	20250114	182100	767587830	18790	18790	18790	18790	0
136	20250114	182000	767587830	18790	18790	18790	18790	0
137	20250114	181900	767587830	18790	18790	18790	18790	0
138	20250114	181800	767587830	18790	18790	18790	18790	0
139	20250114	181700	767587830	18790	18790	18790	18790	0
140	20250114	181600	767587830	18790	18790	18790	18790	0
141	20250114	181500	767587830	18790	18790	18790	18790	0
142	20250114	181400	767587830	18790	18790	18790	18790	0
143	20250114	181300	767587830	18790	18790	18790	18790	0
144	20250114	181200	767587830	18790	18790	18790	18790	0
145	20250114	181100	767587830	18790	18790	18790	18790	0
146	20250114	181000	767587830	18790	18790	18790	18790	0
147	20250114	180900	767587830	18790	18790	18790	18790	0
148	20250114	180800	767587830	18790	18790	18790	18790	0
149	20250114	180700	767587830	18790	18790	18790	18790	0
150	20250114	180600	767587830	18790	18790	18790	18790	0
151	20250114	180500	767587830	18790	18790	18790	18790	0
152	20250114	180400	767587830	18790	18790	18790	18790	370
153	20250114	180300	767587830	18790	18790	18790	18790	0
154	20250114	180200	767587830	18790	18790	18790	18790	0
155	20250114	180100	767587830	18790	18790	18790	18790	0
156	20250114	180000	767587830	18790	18790	18790	18790	0
157	20250114	175900	767587830	18790	18790	18790	18790	0
158	20250114	175800	767587830	18790	18790	18790	18790	0
159	20250114	175700	767587830	18790	18790	18790	18790	0
160	20250114	175600	767587830	18790	18790	18790	18790	0
161	20250114	175500	767587830	18790	18790	18790	18790	0
162	20250114	175400	767587830	18790	18790	18790	18790	0
163	20250114	175300	767587830	18790	18790	18790	18790	0
164	20250114	175200	767587830	18790	18790	18790	18790	0
165	20250114	175100	767587830	18790	18790	18790	18790	0
166	20250114	175000	767587830	18790	18790	18790	18790	0
167	20250114	174900	767587830	18790	18790	18790	18790	0
168	20250114	174800	767587830	18790	18790	18790	18790	0
169	20250114	174700	767587830	18790	18790	18790	18790	0
170	20250114	174600	767587830	18790	18790	18790	18790	0
171	20250114	174500	767587830	18790	18790	18790	18790	0
172	20250114	174400	767587830	18790	18790	18790	18790	0
173	20250114	174300	767587830	18790	18790	18790	18790	0
174	20250114	174200	767587830	18790	18790	18790	18790	0
175	20250114	174100	767587830	18790	18790	18790	18790	0
176	20250114	174000	767587830	18790	18790	18790	18790	0
177	20250114	173900	767587830	18790	18790	18790	18790	0
178	20250114	173800	767587830	18790	18790	18790	18790	0
179	20250114	173700	767587830	18790	18790	18790	18790	0
180	20250114	173600	767587830	18790	18790	18790	18790	0
181	20250114	173500	767587830	18790	18790	18790	18790	0
182	20250114	173400	767587830	18790	18790	18790	18790	370
183	20250114	173300	767587830	18790	18790	18790	18790	0
184	20250114	173200	767587830	18790	18790	18790	18790	0
185	20250114	173100	767587830	18790	18790	18790	18790	0
186	20250114	173000	767587830	18790	18790	18790	18790	0
187	20250114	172900	767587830	18790	18790	18790	18790	0
188	20250114	172800	767587830	18790	18790	18790	18790	0
189	20250114	172700	767587830	18790	18790	18790	18790	0
190	20250114	172600	767587830	18790	18790	18790	18790	0
191	20250114	172500	767587830	18790	18790	18790	18790	0
192	20250114	172400	767587830	18790	18790	18790	18790	0
193	20250114	172300	767587830	18790	18790	18790	18790	0
194	20250114	172200	767587830	18790	18790	18790	18790	0
195	20250114	172100	767587830	18790	18790	18790	18790	0
196	20250114	172000	767587830	18790	18790	18790	18790	0
197	20250114	171900	767587830	18790	18790	18790	18790	0
198	20250114	171800	767587830	18790	18790	18790	18790	0
199	20250114	171700	767587830	18790	18790	18790	18790	0
200	20250114	171600	767587830	18790	18790	18790	18790	0
201	20250114	171500	767587830	18790	18790	18790	18790	0
202	20250114	171400	767587830	18790	18790	18790	18790	0
203	20250114	171300	767587830	18790	18790	18790	18790	0
204	20250114	171200	767587830	18790	18790	18790	18790	0
205	20250114	171100	767587830	18790	18790	18790	18790	0
206	20250114	171000	767587830	18790	18790	18790	18790	0
207	20250114	170900	767587830	18790	18790	18790	18790	0
208	20250114	170800	767587830	18790	18790	18790	18790	0
209	20250114	170700	767587830	18790	18790	18790	18790	0
210	20250114	170600	767587830	18790	18790	18790	18790	0
211	20250114	170500	767587830	18790	18790	18790	18790	0
212	20250114	170400	767587830	18790	18790	18790	18790	370
213	20250114	170300	767587830	18790	18790	18790	18790	0
214	20250114	170200	767587830	18790	18790	18790	18790	0
215	20250114	170100	767587830	18790	18790	18790	18790	0
216	20250114	170000	767587830	18790	18790	18790	18790	0
217	20250114	165900	767587830	18790	18790	18790	18790	0
218	20250114	165800	767587830	18790	18790	18790	18790	0
219	20250114	165700	767587830	18790	18790	18790	18790	0
220	20250114	165600	767587830	18790	18790	18790	18790	0
221	20250114	165500	767587830	18790	18790	18790	18790	0
222	20250114	165400	767587830	18790	18790	18790	18790	0
223	20250114	165300	767587830	18790	18790	18790	18790	0
224	20250114	165200	767587830	18790	18790	18790	18790	0
225	20250114	165100	767587830	18790	18790	18790	18790	0
226	20250114	165000	767587830	18790	18790	18790	18790	0
227	20250114	164900	767587830	18790	18790	18790	18790	0
228	20250114	164800	767587830	18790	18790	18790	18790	0
229	20250114	164700	767587830	18790	18790	18790	18790	0
230	20250114	164600	767587830	18790	18790	18790	18790	0
231	20250114	164500	767587830	18790	18790	18790	18790	0
232	20250114	164400	767587830	18790	18790	18790	18790	0
233	20250114	164300	767587830	18790	18790	18790	18790	0
234	20250114	164200	767587830	18790	18790	18790	18790	0
235	20250114	164100	767587830	18790	18790	18790	18790	0
236	20250114	164000	767587830	18790	18790	18790	18790	0
237	20250114	163900	767587830	18790	18790	18790	18790	0
238	20250114	163800	767587830	18790	18790	18790	18790	0
239	20250114	163700	767587830	18790	18790	18790	18790	0
240	20250114	163600	767587830	18790	18790	18790	18790	0
241	20250114	163500	767587830	18790	18790	18790	18790	0
242	20250114	163400	767587830	18790	18790	18790	18790	370
243	20250114	163300	767587830	18790	18790	18790	18790	0
244	20250114	163200	767587830	18790	18790	18790	18790	0
245	20250114	163100	767587830	18790	18790	18790	18790	0
246	20250114	163000	767587830	18790	18790	18790	18790	0
247	20250114	162900	767587830	18790	18790	18790	18790	0
248	20250114	162800	767587830	18790	18790	18790	18790	0
249	20250114	162700	767587830	18790	18790	18790	18790	0
250	20250114	162600	767587830	18790	18790	18790	18790	0
251	20250114	162500	767587830	18790	18790	18790	18790	0
252	20250114	162400	767587830	18790	18790	18790	18790	0
253	20250114	162300	767587830	18790	18790	18790	18790	0
254	20250114	162200	767587830	18790	18790	18790	18790	0
255	20250114	162100	767587830	18790	18790	18790	18790	0
256	20250114	162000	767587830	18790	18790	18790	18790	0
257	20250114	161900	767587830	18790	18790	18790	18790	0
258	20250114	161800	767587830	18790	18790	18790	18790	0
259	20250114	161700	767587830	18790	18790	18790	18790	0
260	20250114	161600	767587830	18790	18790	18790	18790	0
261	20250114	161500	767587830	18790	18790	18790	18790	0
262	20250114	161400	767587830	18790	18790	18790	18790	0
263	20250114	161300	767587830	18790	18790	18790	18790	0
264	20250114	161200	767587830	18790	18790	18790	18790	0
265	20250114	161100	767587830	18790	18790	18790	18790	0
266	20250114	161000	767587830	18790	18790	18790	18790	0
267	20250114	160900	767587830	18790	18790	18790	18790	0
268	20250114	160800	767587830	18790	18790	18790	18790	0
269	20250114	160700	767587830	18790	18790	18790	18790	0
270	20250114	160600	767587830	18790	18790	18790	18790	0
271	20250114	160500	767587830	18790	18790	18790	18790	0
272	20250114	160400	767587830	18790	18790	18790	18790	370
273	20250114	160300	767587830	18790	18790	18790	18790	0
274	20250114	160200	767587830	18790	18790	18790	18790	0
275	20250114	160100	767587830	18790	18790	18790	18790	0
276	20250114	160000	767587830	18790	18790	18790	18790	0
277	20250114	155900	767587830	18790	18790	18790	18790	0
278	20250114	155800	767587830	18790	18790	18790	18790	0
279	20250114	155700	767587830	18790	18790	18790	18790	0
280	20250114	155600	767587830	18790	18790	18790	18790	0
281	20250114	155500	767587830	18790	18790	18790	18790	0
282	20250114	155400	767587830	18790	18790	18790	18790	0
283	20250114	155300	767587830	18790	18790	18790	18790	0
284	20250114	155200	767587830	18790	18790	18790	18790	0
285	20250114	155100	767587830	18790	18790	18790	18790	0
286	20250114	155000	767587830	18790	18790	18790	18790	0
287	20250114	154900	767587830	18790	18790	18790	18790	0
288	20250114	154800	767587830	18790	18790	18790	18790	0
289	20250114	154700	767587830	18790	18790	18790	18790	0
290	20250114	154600	767587830	18790	18790	18790	18790	0
291	20250114	154500	767587830	18790	18790	18790	18790	0
292	20250114	154400	767587830	18790	18790	18790	18790	0
293	20250114	154300	767587830	18790	18790	18790	18790	0
294	20250114	154200	767587830	18790	18790	18790	18790	0
295	20250114	154100	767587830	18790	18790	18790	18790	0
296	20250114	154000	767587830	18790	18790	18790	18790	0
297	20250114	153900	767587830	18790	18790	18790	18790	0
298	20250114	153800	767587830	18790	18790	18790	18790	0
299	20250114	153700	767587830	18790	18790	18790	18790	0
300	20250114	153600	767587830	18790	18790	18790	18790	0
301	20250114	153500	767587830	18790	18790	18790	18790	0
302	20250114	153400	767587830	18790	18790	18790	18790	370
303	20250114	153300	767587830	18790	18790	18790	18790	0
304	20250114	153200	767587830	18790	18790	18790	18790	0
305	20250114	153100	767587830	18790	18790	18790	18790	0
306	20250114	153000	767587830	18790	18790	18790	18790	370
307	20250114	152900	760635530	18790	18790	18790	18790	0
308	20250114	152800	760635530	18790	18790	18790	18790	0
309	20250114	152700	760635530	18790	18790	18790	18790	0
310	20250114	152600	760635530	18790	18790	18790	18790	0
311	20250114	152500	760635530	18790	18790	18790	18790	0
312	20250114	152400	760635530	18790	18790	18790	18790	0
313	20250114	152300	760635530	18790	18790	18790	18790	0
314	20250114	152200	760635530	18790	18790	18790	18790	0
315	20250114	152100	760635530	18790	18790	18790	18790	0
316	20250114	152000	760635530	18790	18790	18790	18790	0
317	20250114	151900	760635530	18790	18790	18790	18720	42
318	20250114	151800	759847390	18790	18740	18790	18740	275
319	20250114	151700	754692480	18740	18770	18770	18730	76
320	20250114	151600	753267380	18770	18770	18770	18770	6
321	20250114	151500	753154760	18770	18770	18770	18770	6
322	20250114	151400	753042140	18770	18760	18770	18760	85
323	20250114	151300	751447420	18760	18760	18770	18760	20
324	20250114	151200	751072160	18770	18780	18780	18770	12
325	20250114	151100	750846860	18780	18780	18780	18780	6
326	20250114	151000	750734180	18780	18790	18790	18780	24
327	20250114	150900	750283280	18790	18770	18790	18770	25
328	20250114	150800	749813670	18790	18790	18790	18770	34
329	20250114	150700	749174850	18790	18770	18790	18770	22
330	20250114	150600	748761550	18780	18780	18790	18780	80
331	20250114	150500	747258920	18780	18770	18780	18770	261
332	20250114	150400	742359890	18770	18770	18770	18770	27
333	20250114	150300	741853100	18770	18770	18770	18770	6
334	20250114	150200	741740480	18770	18780	18780	18770	143
335	20250114	150100	739056310	18780	18780	18780	18780	7
336	20250114	150000	738924850	18780	18790	18790	18780	63
337	20250114	145900	737741390	18790	18790	18790	18790	12
338	20250114	145800	737515910	18790	18780	18790	18780	214
339	20250114	145700	733496770	18780	18780	18780	18770	21
340	20250114	145600	733102400	18770	18800	18800	18770	1045
341	20250114	145500	713478510	18820	18800	18820	18800	20
342	20250114	145400	713102390	18800	18800	18800	18800	12
343	20250114	145300	712876790	18800	18800	18800	18800	16
344	20250114	145200	712575990	18800	18800	18800	18800	13
345	20250114	145100	712331590	18790	18800	18800	18790	26
346	20250114	145000	711842990	18800	18790	18800	18790	30
347	20250114	144900	711279040	18800	18820	18820	18780	240
348	20250114	144800	706770910	18820	18820	18850	18810	248
349	20250114	144700	702103230	18830	18830	18840	18830	35
350	20250114	144600	701444010	18830	18820	18830	18820	9
351	20250114	144500	701274550	18830	18820	18830	18820	13
352	20250114	144400	701029880	18810	18820	18830	18800	66
353	20250114	144300	699787400	18810	18810	18820	18810	8
354	20250114	144200	699636910	18810	18800	18810	18800	16
355	20250114	144100	699336050	18800	18800	18800	18800	30
356	20250114	144000	698772050	18800	18800	18810	18800	44
357	20250114	143900	697944590	18800	18800	18800	18800	13
358	20250114	143800	697700190	18800	18810	18810	18800	26
359	20250114	143700	697211190	18810	18800	18810	18800	26
360	20250114	143600	696722270	18790	18800	18800	18780	181
361	20250114	143500	693321230	18810	18800	18810	18800	8
362	20250114	143400	693170770	18810	18810	18810	18800	31
363	20250114	143300	692587790	18800	18820	18820	18800	44
364	20250114	143200	691759990	18810	18820	18820	18810	14
365	20250114	143100	691496580	18820	18830	18830	18810	155
366	20250114	143000	688580600	18830	18830	18830	18830	17
367	20250114	142900	688260490	18830	18830	18830	18830	32
368	20250114	142800	687657930	18830	18830	18830	18830	16
369	20250114	142700	687356650	18830	18830	18830	18820	25
370	20250114	142600	686886020	18830	18830	18830	18830	19
371	20250114	142500	686528250	18830	18830	18830	18830	39
372	20250114	142400	685793880	18830	18830	18840	18830	25
373	20250114	142300	685323060	18840	18840	18840	18840	7
374	20250114	142200	685191180	18840	18850	18850	18830	61
375	20250114	142100	684041700	18850	18850	18850	18850	22
376	20250114	142000	683627000	18850	18850	18850	18850	6
377	20250114	141900	683513900	18850	18840	18850	18840	43
378	20250114	141800	682703710	18840	18830	18840	18830	7
379	20250114	141700	682571840	18840	18840	18840	18840	20
380	20250114	141600	682195040	18830	18840	18840	18830	21
381	20250114	141500	681799490	18840	18830	18840	18830	19
382	20250114	141400	681441600	18830	18830	18830	18830	32
383	20250114	141300	680839040	18830	18830	18830	18830	34
384	20250114	141200	680198820	18830	18830	18830	18830	17
385	20250114	141100	679878710	18830	18830	18830	18830	28
386	20250114	141000	679351470	18830	18810	18830	18810	208
387	20250114	140900	675438850	18830	18840	18840	18830	35
388	20250114	140800	674779670	18840	18840	18840	18840	6
389	20250114	140700	674666630	18840	18860	18860	18840	81
390	20250114	140600	673139870	18860	18850	18860	18850	19
391	20250114	140500	672781580	18850	18860	18860	18850	17
392	20250114	140400	672460970	18860	18840	18860	18840	16
393	20250114	140300	672159260	18850	18850	18860	18850	46
394	20250114	140200	671291920	18850	18850	18850	18850	8
395	20250114	140100	671141120	18840	18840	18840	18840	30
396	20250114	140000	670575920	18840	18840	18840	18840	7
397	20250114	135900	670444040	18850	18830	18850	18830	47
398	20250114	135800	669558310	18830	18830	18830	18830	11
399	20250114	135700	669351180	18820	18850	18850	18810	54
400	20250114	135600	668334540	18850	18820	18860	18820	27
401	20250114	135500	667825990	18820	18820	18820	18820	25
402	20250114	135400	667355490	18830	18850	18850	18830	87
403	20250114	135300	665716290	18850	18850	18850	18850	6
404	20250114	135200	665603190	18850	18860	18860	18820	243
405	20250114	135100	661027110	18860	18850	18860	18850	13
406	20250114	135000	660781990	18840	18840	18850	18840	25
407	20250114	134900	660310880	18830	18840	18850	18830	175
408	20250114	134800	657013920	18830	18820	18830	18820	54
409	20250114	134700	655997490	18840	18840	18860	18830	30
410	20250114	134600	655432350	18830	18810	18850	18810	174
411	20250114	134500	652159330	18830	18840	18840	18830	113
412	20250114	134400	650031270	18850	18850	18850	18830	56
413	20250114	134300	648976560	18860	18870	18870	18860	35
414	20250114	134200	648316400	18870	18860	18870	18850	22
415	20250114	134100	647901480	18850	18870	18870	18840	226
416	20250114	134000	643642330	18880	18880	18880	18880	6
417	20250114	133900	643529050	18880	18880	18880	18880	23
418	20250114	133800	643094810	18880	18870	18880	18870	15
419	20250114	133700	642811690	18880	18870	18880	18870	26
420	20250114	133600	642321060	18870	18870	18870	18860	48
421	20250114	133500	641415310	18860	18860	18870	18860	10
422	20250114	133400	641226650	18870	18870	18870	18860	51
423	20250114	133300	640264560	18870	18870	18870	18870	6
424	20250114	133200	640151340	18870	18860	18870	18860	10
425	20250114	133100	639962670	18880	18870	18880	18870	16
426	20250114	133000	639660600	18870	18900	18900	18870	282
427	20250114	132900	634338420	18900	18890	18900	18890	24
428	20250114	132800	633885000	18890	18890	18890	18890	6
429	20250114	132700	633771660	18890	18890	18890	18890	14
430	20250114	132600	633507200	18890	18880	18890	18880	69
431	20250114	132500	632204210	18890	18880	18890	18880	57
432	20250114	132400	631127870	18890	18880	18890	18880	31
433	20250114	132300	630542290	18880	18880	18880	18880	37
434	20250114	132200	629843730	18880	18880	18880	18880	6
435	20250114	132100	629730450	18880	18880	18880	18880	27
436	20250114	132000	629220690	18870	18880	18880	18870	24
437	20250114	131900	628767680	18880	18880	18880	18870	29
438	20250114	131800	628220170	18880	18880	18880	18880	36
439	20250114	131700	627540490	18880	18880	18880	18880	6
440	20250114	131600	627427210	18880	18880	18880	18880	42
441	20250114	131500	626634250	18880	18880	18880	18880	23
442	20250114	131400	626200010	18880	18880	18880	18880	25
443	20250114	131300	625728010	18870	18880	18880	18870	8
444	20250114	131200	625576980	18880	18880	18880	18870	33
445	20250114	131100	624953950	18880	18920	18920	18880	488
446	20250114	131000	615737540	18920	18920	18920	18920	9
447	20250114	130900	615567260	18920	18910	18920	18910	44
448	20250114	130800	614735080	18910	18900	18910	18900	22
449	20250114	130700	614319080	18910	18910	18910	18900	19
450	20250114	130600	613959890	18900	18900	18900	18900	12
451	20250114	130500	613733090	18900	18900	18910	18880	23
452	20250114	130400	613298620	18910	18900	18910	18900	35
453	20250114	130300	612636820	18910	18890	18910	18890	19
454	20250114	130200	612277750	18910	18880	18910	18880	29
455	20250114	130100	611729930	18890	18880	18890	18880	16
456	20250114	130000	611427700	18900	18890	18910	18880	27
457	20250114	125900	610917710	18890	18890	18890	18890	32
458	20250114	125800	610313230	18890	18890	18890	18890	16
459	20250114	125700	610010990	18890	18890	18890	18890	23
460	20250114	125600	609576520	18890	18880	18890	18880	26
461	20250114	125500	609085390	18890	18890	18890	18890	7
462	20250114	125400	608953160	18890	18910	18920	18890	268
463	20250114	125300	603890050	18910	18900	18910	18900	38
464	20250114	125200	603171830	18900	18880	18900	18880	8
465	20250114	125100	603020700	18900	18890	18900	18890	23
466	20250114	125000	602586150	18890	18890	18890	18880	31
467	20250114	124900	602000570	18890	18890	18890	18890	24
468	20250114	124800	601547210	18890	18890	18890	18890	6
469	20250114	124700	601433870	18890	18890	18890	18890	36
470	20250114	124600	600753830	18890	18880	18890	18880	30
471	20250114	124500	600187370	18880	18880	18880	18880	18
472	20250114	124400	599847530	18880	18900	18900	18880	158
473	20250114	124300	596862830	18900	18900	18900	18900	6
474	20250114	124200	596749430	18900	18890	18900	18890	37
475	20250114	124100	596050420	18890	18900	18900	18890	29
476	20250114	124000	595502380	18890	18890	18890	18890	33
477	20250114	123900	594879010	18890	18890	18890	18890	12
478	20250114	123800	594652330	18890	18880	18900	18870	217
479	20250114	123700	590554280	18880	18880	18880	18880	6
480	20250114	123600	590441000	18880	18890	18890	18870	559
481	20250114	123500	579892300	18890	18880	18890	18880	24
482	20250114	123400	579439100	18860	18860	18860	18860	31
483	20250114	123300	578854440	18860	18840	18860	18840	10
484	20250114	123200	578665860	18860	18860	18860	18860	8
485	20250114	123100	578514980	18850	18850	18850	18850	29
486	20250114	123000	577968330	18850	18850	18850	18850	9
487	20250114	122900	577798680	18840	18830	18840	18830	27
488	20250114	122800	577290200	18830	18830	18830	18830	23
489	20250114	122700	576857110	18830	18840	18840	18820	27
490	20250114	122600	576348700	18830	18820	18830	18820	65
491	20250114	122500	575125310	18820	18810	18820	18810	156
492	20250114	122400	572190890	18820	18820	18820	18820	25
493	20250114	122300	571720390	18810	18810	18810	18810	6
494	20250114	122200	571607530	18810	18800	18810	18800	35
495	20250114	122100	570949190	18810	18810	18810	18800	23
496	20250114	122000	570516570	18810	18810	18810	18800	44
497	20250114	121900	569689050	18810	18810	18810	18810	12
498	20250114	121800	569463330	18810	18810	18810	18810	15
499	20250114	121700	569181180	18810	18810	18810	18810	19
500	20250114	121600	568823790	18810	18810	18810	18810	48
501	20250114	121500	567920910	18800	18810	18810	18800	14
502	20250114	121400	567657580	18810	18810	18810	18800	22
503	20250114	121300	567243860	18810	18800	18820	18800	259
504	20250114	121200	562371370	18800	18890	18890	18800	1513
505	20250114	121100	533876380	18900	18900	18900	18900	22
506	20250114	121000	533460580	18900	18900	18900	18900	126
507	20250114	120900	531079180	18900	18900	18900	18890	40
508	20250114	120800	530323190	18900	18900	18900	18900	15
509	20250114	120700	530039690	18900	18900	18900	18900	6
510	20250114	120600	529926290	18900	18960	18960	18900	650
511	20250114	120500	517629590	18940	18930	18940	18930	18
512	20250114	120400	517288680	18930	18910	18930	18910	32
513	20250114	120300	516683190	18930	18930	18930	18930	28
514	20250114	120200	516153150	18930	18920	18930	18920	34
515	20250114	120100	515509670	18910	18900	18910	18900	17
516	20250114	120000	515188310	18900	18900	18900	18900	15
517	20250114	115900	514904810	18900	18880	18900	18880	22
518	20250114	115800	514489120	18880	18940	18940	18880	57
519	20250114	115700	513410150	18880	18930	18940	18870	339
520	20250114	115600	506997450	18930	18920	18930	18920	12
521	20250114	115500	506770300	18920	18910	18920	18910	23
522	20250114	115400	506335150	18910	18910	18910	18900	34
523	20250114	115300	505692220	18910	18910	18910	18910	15
524	20250114	115200	505408570	18900	18900	18900	18890	18
525	20250114	115100	505068380	18900	18900	18900	18900	45
526	20250114	115000	504217880	18900	18900	18900	18900	18
527	20250114	114900	503877680	18890	18890	18890	18890	12
528	20250114	114800	503651000	18880	18870	18880	18870	11
529	20250114	114700	503443330	18890	18840	18890	18830	146
530	20250114	114600	500690290	18900	18900	18900	18880	20
531	20250114	114500	500312440	18900	18900	18900	18900	24
532	20250114	114400	499858840	18900	18900	18900	18900	23
533	20250114	114300	499424140	18900	18900	18900	18900	28
534	20250114	114200	498894940	18900	18890	18900	18890	96
535	20250114	114100	497081440	18890	18860	18890	18860	272
536	20250114	114000	491948340	18850	18840	18880	18840	312
537	20250114	113900	486063690	18850	18860	18860	18830	2505
538	20250114	113800	438863820	18880	18870	18880	18870	15
539	20250114	113700	438580710	18880	18880	18880	18880	26
540	20250114	113600	438089830	18890	18890	18890	18890	28
541	20250114	113500	437560910	18890	18870	18890	18870	8
542	20250114	113400	437409810	18880	18890	18890	18880	48
543	20250114	113300	436503400	18890	18890	18890	18890	27
544	20250114	113200	435993370	18890	18920	18920	18880	513
545	20250114	113100	426300350	18920	18920	18920	18920	12
546	20250114	113000	426073310	18920	18920	18920	18920	16
547	20250114	112900	425770590	18920	18920	18920	18910	31
548	20250114	112800	425184080	18920	18950	18950	18920	806
549	20250114	112700	409929960	18960	18960	18960	18950	54
550	20250114	112600	408906400	18970	18970	18970	18970	22
551	20250114	112500	408489060	18980	19010	19010	18970	934
552	20250114	112400	390764080	19010	19010	19010	19010	12
553	20250114	112300	390535960	19020	19020	19020	19010	18
554	20250114	112200	390193610	19020	19020	19020	19020	6
555	20250114	112100	390079490	19020	19020	19020	19020	60
556	20250114	112000	388938290	19020	19020	19020	19020	7
557	20250114	111900	388805150	19020	19020	19020	19020	33
558	20250114	111800	388177490	19030	19030	19030	19020	113
559	20250114	111700	386027590	19030	19020	19030	19020	15
560	20250114	111600	385742150	19040	19030	19040	19030	23
561	20250114	111500	385304340	19030	19020	19030	19020	65
562	20250114	111400	384067980	19020	19020	19020	19020	110
563	20250114	111300	381975780	19020	19030	19030	19020	9
564	20250114	111200	381804580	19030	19030	19030	19030	50
565	20250114	111100	380853080	19030	19030	19030	19020	14
566	20250114	111000	380586670	19020	19020	19020	19020	17
567	20250114	110900	380263330	19020	19020	19020	19020	12
568	20250114	110800	380035090	19010	19010	19010	19010	25
569	20250114	110700	379559840	19010	19000	19010	19000	30
570	20250114	110600	378989830	19000	18990	19000	18990	13
571	20250114	110500	378742840	19000	18990	19000	18990	7
572	20250114	110400	378609850	19000	19030	19030	18990	455
573	20250114	110300	369962350	19030	19030	19030	19030	34
574	20250114	110200	369315330	19030	19020	19030	19020	31
575	20250114	110100	368725700	19020	19000	19020	19000	23
576	20250114	110000	368288520	18990	18990	19000	18990	3
577	20250114	105900	368231540	19000	18990	19000	18990	37
578	20250114	105800	367528550	19000	19030	19030	18990	536
579	20250114	105700	357344060	19030	19030	19030	19030	6
580	20250114	105600	357229880	19030	19030	19030	19020	62
581	20250114	105500	356050030	19030	19030	19030	19030	6
582	20250114	105400	355935850	19030	19020	19030	19010	18
583	20250114	105300	355593440	19020	19020	19020	19020	6
584	20250114	105200	355479320	19020	19010	19020	19010	25
585	20250114	105100	355003910	19010	19010	19010	19010	12
586	20250114	105000	354775790	19010	19040	19050	19010	718
587	20250114	104900	341123080	19050	19030	19050	19030	19
588	20250114	104800	340761300	19030	19030	19030	19020	28
589	20250114	104700	340228470	19030	19030	19040	19030	24
590	20250114	104600	339771720	19030	19030	19030	19030	15
591	20250114	104500	339486270	19030	19030	19030	19020	38
592	20250114	104400	338763300	19020	19030	19040	19010	75
593	20250114	104300	337336730	19020	19040	19040	19020	188
594	20250114	104200	333757420	19050	19050	19050	19040	9
595	20250114	104100	333585980	19050	19050	19050	19050	39
596	20250114	104000	332843030	19050	19040	19050	19040	15
597	20250114	103900	332557360	19040	19050	19050	19040	45
598	20250114	103800	331700500	19050	19050	19050	19050	21
599	20250114	103700	331300450	19050	19040	19050	19040	37
600	20250114	103600	330595790	19040	19040	19040	19030	25
601	20250114	103500	330119800	19040	19040	19040	19040	106
602	20250114	103400	328101560	19040	19040	19040	19040	20
603	20250114	103300	327720760	19040	19040	19040	19040	27
604	20250114	103200	327206680	19040	19040	19040	19040	17
605	20250114	103100	326883000	19040	19020	19040	19020	63
606	20250114	103000	325683650	19010	19010	19010	19010	22
607	20250114	102900	325265430	19010	18980	19010	18980	22
608	20250114	102800	324847440	19000	18990	19000	18950	3
609	20250114	102700	324790500	18940	19000	19000	18940	14
610	20250114	102600	324524650	19000	19040	19040	19000	45
611	20250114	102500	323669400	19040	18930	19040	18930	29
612	20250114	102400	323117350	19030	18990	19030	18980	24
613	20250114	102300	322661520	18960	18960	18980	18930	599
614	20250114	102200	311312190	18970	18960	18970	18960	33
615	20250114	102100	310686290	18960	18960	18960	18960	14
616	20250114	102000	310420850	18960	18960	18960	18960	15
617	20250114	101900	310136450	18960	18950	18960	18950	51
618	20250114	101800	309169730	18940	18930	18950	18930	56
619	20250114	101700	308109610	18940	18970	18970	18930	272
620	20250114	101600	302956220	18940	18940	18940	18940	48
621	20250114	101500	302047100	18940	18940	18940	18940	25
622	20250114	101400	301573600	18940	18940	18940	18940	22
623	20250114	101300	301156920	18930	18940	18940	18930	42
624	20250114	101200	300361550	18940	18940	18940	18940	13
625	20250114	101100	300115330	18930	18930	18940	18920	59
626	20250114	101000	298998310	18940	18940	18940	18940	6
627	20250114	100900	298884670	18940	18940	18940	18940	25
628	20250114	100800	298411170	18940	18910	18940	18910	24
629	20250114	100700	297956890	18920	18920	18930	18910	53
630	20250114	100600	296954040	18920	18940	18940	18910	25
631	20250114	100500	296480730	18940	18940	18940	18940	6
632	20250114	100400	296367090	18940	18940	18940	18940	46
633	20250114	100300	295495850	18930	18930	18930	18930	1
634	20250114	100200	295476920	18930	18910	18930	18910	66
635	20250114	100100	294228220	18930	18940	18940	18880	304
636	20250114	100000	288483280	18940	18920	18940	18920	43
637	20250114	095900	287669200	18940	18940	18940	18890	256
638	20250114	095800	282832160	18940	18920	18940	18890	495
639	20250114	095700	273475940	18930	18940	18940	18920	73
640	20250114	095600	272093370	18930	18960	18970	18920	624
641	20250114	095500	260277100	18960	18960	18980	18950	140
642	20250114	095400	257623850	18960	19010	19010	18950	476
643	20250114	095300	248595780	19020	19020	19020	18990	280
644	20250114	095200	243275290	19020	19020	19030	19010	8
645	20250114	095100	243123130	19020	19000	19040	19000	30
646	20250114	095000	242552490	19020	19020	19030	19020	51
647	20250114	094900	241582000	19010	18970	19030	18970	46
648	20250114	094800	240707750	18980	18980	18990	18950	67
649	20250114	094700	239435980	18990	18990	18990	18970	9
650	20250114	094600	239265150	19020	19020	19020	19020	12
651	20250114	094500	239036910	19010	19010	19010	19010	6
652	20250114	094400	238922850	18900	19010	19010	18900	710
653	20250114	094300	225464510	19010	19020	19020	19010	34
654	20250114	094200	224818110	19020	19010	19020	19010	50
655	20250114	094100	223867460	19010	19010	19010	19010	26
656	20250114	094000	223373200	19010	18970	19010	18970	640
657	20250114	093900	211225220	18980	18940	18980	18940	619
658	20250114	093800	199494890	18940	18940	18940	18890	258
659	20250114	093700	194620080	18890	18980	18980	18890	1552
660	20250114	093600	165263740	19010	19010	19020	18980	507
661	20250114	093500	155634980	19020	19000	19020	19000	27
662	20250114	093400	155121950	19000	19000	19000	19000	17
663	20250114	093300	154798950	19000	18980	19000	18970	201
664	20250114	093200	150983090	18980	19000	19000	18980	50
665	20250114	093100	150033720	19000	19000	19000	18980	94
666	20250114	093000	148248690	19000	19000	19000	19000	36
667	20250114	092900	147564690	19000	19000	19000	19000	12
668	20250114	092800	147336690	18990	19000	19000	18990	67
669	20250114	092700	146064190	19000	18990	19000	18990	27
670	20250114	092600	145551210	19000	19000	19000	19000	21
671	20250114	092500	145152210	18990	19000	19000	18990	29
672	20250114	092400	144601440	19020	19010	19030	19010	126
673	20250114	092300	142205710	18980	19000	19000	18980	110
674	20250114	092200	140117780	19010	19040	19040	19010	46
675	20250114	092100	139243080	19030	19060	19060	19020	61
676	20250114	092000	138081360	19060	19080	19080	19060	471
677	20250114	091900	129099660	19080	19070	19090	19070	28
678	20250114	091800	128565280	19090	19090	19090	19090	16
679	20250114	091700	128259840	19090	19100	19100	19090	70
680	20250114	091600	126923280	19100	19090	19100	19060	261
681	20250114	091500	121947560	19090	19100	19100	19080	37
682	20250114	091400	121241150	19100	19100	19100	19100	18
683	20250114	091300	120897350	19110	19160	19160	19090	117
684	20250114	091200	118658330	19150	19150	19160	19130	287
685	20250114	091100	113165220	19100	19090	19170	19090	309
686	20250114	091000	107256020	19090	19090	19170	19090	361
687	20250114	090900	100335810	19170	19070	19170	19070	425
688	20250114	090800	92213340	19070	18990	19070	18990	3004
689	20250114	090700	35121750	18990	19000	19000	18990	58
690	20250114	090600	34020220	19000	18920	19000	18920	571
691	20250114	090500	23198830	18920	18890	18920	18890	1057
692	20250114	090400	3208110	18870	18860	18870	18860	23
693	20250114	090300	2774210	18740	18870	18870	18740	12
694	20250114	090200	2547900	18910	18910	18910	18910	11
695	20250114	090100	2339890	18910	18910	18910	18910	11
696	20250114	090000	2131880	18970	18670	18970	18670	114