KissMeData/214320/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	204300	1087435940	18570	18570	18570	18570	1161
3	20250122	204200	1087435940	18570	18570	18570	18570	0
4	20250122	204100	1087435940	18570	18570	18570	18570	0
5	20250122	204000	1087435940	18570	18570	18570	18570	0
6	20250122	203900	1087435940	18570	18570	18570	18570	0
7	20250122	203800	1087435940	18570	18570	18570	18570	0
8	20250122	203700	1087435940	18570	18570	18570	18570	0
9	20250122	203600	1087435940	18570	18570	18570	18570	0
10	20250122	203500	1087435940	18570	18570	18570	18570	0
11	20250122	203400	1087435940	18570	18570	18570	18570	0
12	20250122	203300	1087435940	18570	18570	18570	18570	0
13	20250122	203200	1087435940	18570	18570	18570	18570	0
14	20250122	203100	1087435940	18570	18570	18570	18570	0
15	20250122	203000	1087435940	18570	18570	18570	18570	0
16	20250122	202900	1087435940	18570	18570	18570	18570	0
17	20250122	202800	1087435940	18570	18570	18570	18570	0
18	20250122	202700	1087435940	18570	18570	18570	18570	0
19	20250122	202600	1087435940	18570	18570	18570	18570	0
20	20250122	202500	1087435940	18570	18570	18570	18570	0
21	20250122	202400	1087435940	18570	18570	18570	18570	0
22	20250122	202300	1087435940	18570	18570	18570	18570	0
23	20250122	202200	1087435940	18570	18570	18570	18570	0
24	20250122	202100	1087435940	18570	18570	18570	18570	0
25	20250122	202000	1087435940	18570	18570	18570	18570	0
26	20250122	201900	1087435940	18570	18570	18570	18570	0
27	20250122	201800	1087435940	18570	18570	18570	18570	0
28	20250122	201700	1087435940	18570	18570	18570	18570	0
29	20250122	201600	1087435940	18570	18570	18570	18570	0
30	20250122	201500	1087435940	18570	18570	18570	18570	0
31	20250122	201400	1087435940	18570	18570	18570	18570	0
32	20250122	201300	1087435940	18570	18570	18570	18570	1161
33	20250122	201200	1087435940	18570	18570	18570	18570	0
34	20250122	201100	1087435940	18570	18570	18570	18570	0
35	20250122	201000	1087435940	18570	18570	18570	18570	0
36	20250122	200900	1087435940	18570	18570	18570	18570	0
37	20250122	200800	1087435940	18570	18570	18570	18570	0
38	20250122	200700	1087435940	18570	18570	18570	18570	0
39	20250122	200600	1087435940	18570	18570	18570	18570	0
40	20250122	200500	1087435940	18570	18570	18570	18570	0
41	20250122	200400	1087435940	18570	18570	18570	18570	0
42	20250122	200300	1087435940	18570	18570	18570	18570	0
43	20250122	200200	1087435940	18570	18570	18570	18570	0
44	20250122	200100	1087435940	18570	18570	18570	18570	0
45	20250122	200000	1087435940	18570	18570	18570	18570	0
46	20250122	195900	1087435940	18570	18570	18570	18570	0
47	20250122	195800	1087435940	18570	18570	18570	18570	0
48	20250122	195700	1087435940	18570	18570	18570	18570	0
49	20250122	195600	1087435940	18570	18570	18570	18570	0
50	20250122	195500	1087435940	18570	18570	18570	18570	0
51	20250122	195400	1087435940	18570	18570	18570	18570	0
52	20250122	195300	1087435940	18570	18570	18570	18570	0
53	20250122	195200	1087435940	18570	18570	18570	18570	0
54	20250122	195100	1087435940	18570	18570	18570	18570	0
55	20250122	195000	1087435940	18570	18570	18570	18570	0
56	20250122	194900	1087435940	18570	18570	18570	18570	0
57	20250122	194800	1087435940	18570	18570	18570	18570	0
58	20250122	194700	1087435940	18570	18570	18570	18570	0
59	20250122	194600	1087435940	18570	18570	18570	18570	0
60	20250122	194500	1087435940	18570	18570	18570	18570	0
61	20250122	194400	1087435940	18570	18570	18570	18570	0
62	20250122	194300	1087435940	18570	18570	18570	18570	1161
63	20250122	194200	1087435940	18570	18570	18570	18570	0
64	20250122	194100	1087435940	18570	18570	18570	18570	0
65	20250122	194000	1087435940	18570	18570	18570	18570	0
66	20250122	193900	1087435940	18570	18570	18570	18570	0
67	20250122	193800	1087435940	18570	18570	18570	18570	0
68	20250122	193700	1087435940	18570	18570	18570	18570	0
69	20250122	193600	1087435940	18570	18570	18570	18570	0
70	20250122	193500	1087435940	18570	18570	18570	18570	0
71	20250122	193400	1087435940	18570	18570	18570	18570	0
72	20250122	193300	1087435940	18570	18570	18570	18570	0
73	20250122	193200	1087435940	18570	18570	18570	18570	0
74	20250122	193100	1087435940	18570	18570	18570	18570	0
75	20250122	193000	1087435940	18570	18570	18570	18570	0
76	20250122	192900	1087435940	18570	18570	18570	18570	0
77	20250122	192800	1087435940	18570	18570	18570	18570	0
78	20250122	192700	1087435940	18570	18570	18570	18570	0
79	20250122	192600	1087435940	18570	18570	18570	18570	0
80	20250122	192500	1087435940	18570	18570	18570	18570	0
81	20250122	192400	1087435940	18570	18570	18570	18570	0
82	20250122	192300	1087435940	18570	18570	18570	18570	0
83	20250122	192200	1087435940	18570	18570	18570	18570	0
84	20250122	192100	1087435940	18570	18570	18570	18570	0
85	20250122	192000	1087435940	18570	18570	18570	18570	0
86	20250122	191900	1087435940	18570	18570	18570	18570	0
87	20250122	191800	1087435940	18570	18570	18570	18570	0
88	20250122	191700	1087435940	18570	18570	18570	18570	0
89	20250122	191600	1087435940	18570	18570	18570	18570	0
90	20250122	191500	1087435940	18570	18570	18570	18570	0
91	20250122	191400	1087435940	18570	18570	18570	18570	0
92	20250122	191300	1087435940	18570	18570	18570	18570	1161
93	20250122	191200	1087435940	18570	18570	18570	18570	0
94	20250122	191100	1087435940	18570	18570	18570	18570	0
95	20250122	191000	1087435940	18570	18570	18570	18570	0
96	20250122	190900	1087435940	18570	18570	18570	18570	0
97	20250122	190800	1087435940	18570	18570	18570	18570	0
98	20250122	190700	1087435940	18570	18570	18570	18570	0
99	20250122	190600	1087435940	18570	18570	18570	18570	0
100	20250122	190500	1087435940	18570	18570	18570	18570	0
101	20250122	190400	1087435940	18570	18570	18570	18570	0
102	20250122	190300	1087435940	18570	18570	18570	18570	0
103	20250122	190200	1087435940	18570	18570	18570	18570	0
104	20250122	190100	1087435940	18570	18570	18570	18570	0
105	20250122	190000	1087435940	18570	18570	18570	18570	0
106	20250122	185900	1087435940	18570	18570	18570	18570	0
107	20250122	185800	1087435940	18570	18570	18570	18570	0
108	20250122	185700	1087435940	18570	18570	18570	18570	0
109	20250122	185600	1087435940	18570	18570	18570	18570	0
110	20250122	185500	1087435940	18570	18570	18570	18570	0
111	20250122	185400	1087435940	18570	18570	18570	18570	0
112	20250122	185300	1087435940	18570	18570	18570	18570	0
113	20250122	185200	1087435940	18570	18570	18570	18570	0
114	20250122	185100	1087435940	18570	18570	18570	18570	0
115	20250122	185000	1087435940	18570	18570	18570	18570	0
116	20250122	184900	1087435940	18570	18570	18570	18570	0
117	20250122	184800	1087435940	18570	18570	18570	18570	0
118	20250122	184700	1087435940	18570	18570	18570	18570	0
119	20250122	184600	1087435940	18570	18570	18570	18570	0
120	20250122	184500	1087435940	18570	18570	18570	18570	0
121	20250122	184400	1087435940	18570	18570	18570	18570	0
122	20250122	184300	1087435940	18570	18570	18570	18570	1161
123	20250122	184200	1087435940	18570	18570	18570	18570	0
124	20250122	184100	1087435940	18570	18570	18570	18570	0
125	20250122	184000	1087435940	18570	18570	18570	18570	0
126	20250122	183900	1087435940	18570	18570	18570	18570	0
127	20250122	183800	1087435940	18570	18570	18570	18570	0
128	20250122	183700	1087435940	18570	18570	18570	18570	0
129	20250122	183600	1087435940	18570	18570	18570	18570	0
130	20250122	183500	1087435940	18570	18570	18570	18570	0
131	20250122	183400	1087435940	18570	18570	18570	18570	0
132	20250122	183300	1087435940	18570	18570	18570	18570	0
133	20250122	183200	1087435940	18570	18570	18570	18570	0
134	20250122	183100	1087435940	18570	18570	18570	18570	0
135	20250122	183000	1087435940	18570	18570	18570	18570	0
136	20250122	182900	1087435940	18570	18570	18570	18570	0
137	20250122	182800	1087435940	18570	18570	18570	18570	0
138	20250122	182700	1087435940	18570	18570	18570	18570	0
139	20250122	182600	1087435940	18570	18570	18570	18570	0
140	20250122	182500	1087435940	18570	18570	18570	18570	0
141	20250122	182400	1087435940	18570	18570	18570	18570	0
142	20250122	182300	1087435940	18570	18570	18570	18570	0
143	20250122	182200	1087435940	18570	18570	18570	18570	0
144	20250122	182100	1087435940	18570	18570	18570	18570	0
145	20250122	182000	1087435940	18570	18570	18570	18570	0
146	20250122	181900	1087435940	18570	18570	18570	18570	0
147	20250122	181800	1087435940	18570	18570	18570	18570	0
148	20250122	181700	1087435940	18570	18570	18570	18570	0
149	20250122	181600	1087435940	18570	18570	18570	18570	0
150	20250122	181500	1087435940	18570	18570	18570	18570	0
151	20250122	181400	1087435940	18570	18570	18570	18570	0
152	20250122	181300	1087435940	18570	18570	18570	18570	1161
153	20250122	181200	1087435940	18570	18570	18570	18570	0
154	20250122	181100	1087435940	18570	18570	18570	18570	0
155	20250122	181000	1087435940	18570	18570	18570	18570	0
156	20250122	180900	1087435940	18570	18570	18570	18570	0
157	20250122	180800	1087435940	18570	18570	18570	18570	0
158	20250122	180700	1087435940	18570	18570	18570	18570	0
159	20250122	180600	1087435940	18570	18570	18570	18570	0
160	20250122	180500	1087435940	18570	18570	18570	18570	0
161	20250122	180400	1087435940	18570	18570	18570	18570	0
162	20250122	180300	1087435940	18570	18570	18570	18570	0
163	20250122	180200	1087435940	18570	18570	18570	18570	0
164	20250122	180100	1087435940	18570	18570	18570	18570	0
165	20250122	180000	1087435940	18570	18570	18570	18570	0
166	20250122	175900	1087435940	18570	18570	18570	18570	0
167	20250122	175800	1087435940	18570	18570	18570	18570	0
168	20250122	175700	1087435940	18570	18570	18570	18570	0
169	20250122	175600	1087435940	18570	18570	18570	18570	0
170	20250122	175500	1087435940	18570	18570	18570	18570	0
171	20250122	175400	1087435940	18570	18570	18570	18570	0
172	20250122	175300	1087435940	18570	18570	18570	18570	0
173	20250122	175200	1087435940	18570	18570	18570	18570	0
174	20250122	175100	1087435940	18570	18570	18570	18570	0
175	20250122	175000	1087435940	18570	18570	18570	18570	0
176	20250122	174900	1087435940	18570	18570	18570	18570	0
177	20250122	174800	1087435940	18570	18570	18570	18570	0
178	20250122	174700	1087435940	18570	18570	18570	18570	0
179	20250122	174600	1087435940	18570	18570	18570	18570	0
180	20250122	174500	1087435940	18570	18570	18570	18570	0
181	20250122	174400	1087435940	18570	18570	18570	18570	0
182	20250122	174300	1087435940	18570	18570	18570	18570	1161
183	20250122	174200	1087435940	18570	18570	18570	18570	0
184	20250122	174100	1087435940	18570	18570	18570	18570	0
185	20250122	174000	1087435940	18570	18570	18570	18570	0
186	20250122	173900	1087435940	18570	18570	18570	18570	0
187	20250122	173800	1087435940	18570	18570	18570	18570	0
188	20250122	173700	1087435940	18570	18570	18570	18570	0
189	20250122	173600	1087435940	18570	18570	18570	18570	0
190	20250122	173500	1087435940	18570	18570	18570	18570	0
191	20250122	173400	1087435940	18570	18570	18570	18570	0
192	20250122	173300	1087435940	18570	18570	18570	18570	0
193	20250122	173200	1087435940	18570	18570	18570	18570	0
194	20250122	173100	1087435940	18570	18570	18570	18570	0
195	20250122	173000	1087435940	18570	18570	18570	18570	0
196	20250122	172900	1087435940	18570	18570	18570	18570	0
197	20250122	172800	1087435940	18570	18570	18570	18570	0
198	20250122	172700	1087435940	18570	18570	18570	18570	0
199	20250122	172600	1087435940	18570	18570	18570	18570	0
200	20250122	172500	1087435940	18570	18570	18570	18570	0
201	20250122	172400	1087435940	18570	18570	18570	18570	0
202	20250122	172300	1087435940	18570	18570	18570	18570	0
203	20250122	172200	1087435940	18570	18570	18570	18570	0
204	20250122	172100	1087435940	18570	18570	18570	18570	0
205	20250122	172000	1087435940	18570	18570	18570	18570	0
206	20250122	171900	1087435940	18570	18570	18570	18570	0
207	20250122	171800	1087435940	18570	18570	18570	18570	0
208	20250122	171700	1087435940	18570	18570	18570	18570	0
209	20250122	171600	1087435940	18570	18570	18570	18570	0
210	20250122	171500	1087435940	18570	18570	18570	18570	0
211	20250122	171400	1087435940	18570	18570	18570	18570	0
212	20250122	171300	1087435940	18570	18570	18570	18570	1161
213	20250122	171200	1087435940	18570	18570	18570	18570	0
214	20250122	171100	1087435940	18570	18570	18570	18570	0
215	20250122	171000	1087435940	18570	18570	18570	18570	0
216	20250122	170900	1087435940	18570	18570	18570	18570	0
217	20250122	170800	1087435940	18570	18570	18570	18570	0
218	20250122	170700	1087435940	18570	18570	18570	18570	0
219	20250122	170600	1087435940	18570	18570	18570	18570	0
220	20250122	170500	1087435940	18570	18570	18570	18570	0
221	20250122	170400	1087435940	18570	18570	18570	18570	0
222	20250122	170300	1087435940	18570	18570	18570	18570	0
223	20250122	170200	1087435940	18570	18570	18570	18570	0
224	20250122	170100	1087435940	18570	18570	18570	18570	0
225	20250122	170000	1087435940	18570	18570	18570	18570	0
226	20250122	165900	1087435940	18570	18570	18570	18570	0
227	20250122	165800	1087435940	18570	18570	18570	18570	0
228	20250122	165700	1087435940	18570	18570	18570	18570	0
229	20250122	165600	1087435940	18570	18570	18570	18570	0
230	20250122	165500	1087435940	18570	18570	18570	18570	0
231	20250122	165400	1087435940	18570	18570	18570	18570	0
232	20250122	165300	1087435940	18570	18570	18570	18570	0
233	20250122	165200	1087435940	18570	18570	18570	18570	0
234	20250122	165100	1087435940	18570	18570	18570	18570	0
235	20250122	165000	1087435940	18570	18570	18570	18570	0
236	20250122	164900	1087435940	18570	18570	18570	18570	0
237	20250122	164800	1087435940	18570	18570	18570	18570	0
238	20250122	164700	1087435940	18570	18570	18570	18570	0
239	20250122	164600	1087435940	18570	18570	18570	18570	0
240	20250122	164500	1087435940	18570	18570	18570	18570	0
241	20250122	164400	1087435940	18570	18570	18570	18570	0
242	20250122	164300	1087435940	18570	18570	18570	18570	1161
243	20250122	164200	1087435940	18570	18570	18570	18570	0
244	20250122	164100	1087435940	18570	18570	18570	18570	0
245	20250122	164000	1087435940	18570	18570	18570	18570	0
246	20250122	163900	1087435940	18570	18570	18570	18570	0
247	20250122	163800	1087435940	18570	18570	18570	18570	0
248	20250122	163700	1087435940	18570	18570	18570	18570	0
249	20250122	163600	1087435940	18570	18570	18570	18570	0
250	20250122	163500	1087435940	18570	18570	18570	18570	0
251	20250122	163400	1087435940	18570	18570	18570	18570	0
252	20250122	163300	1087435940	18570	18570	18570	18570	0
253	20250122	163200	1087435940	18570	18570	18570	18570	0
254	20250122	163100	1087435940	18570	18570	18570	18570	0
255	20250122	163000	1087435940	18570	18570	18570	18570	0
256	20250122	162900	1087435940	18570	18570	18570	18570	0
257	20250122	162800	1087435940	18570	18570	18570	18570	0
258	20250122	162700	1087435940	18570	18570	18570	18570	0
259	20250122	162600	1087435940	18570	18570	18570	18570	0
260	20250122	162500	1087435940	18570	18570	18570	18570	0
261	20250122	162400	1087435940	18570	18570	18570	18570	0
262	20250122	162300	1087435940	18570	18570	18570	18570	0
263	20250122	162200	1087435940	18570	18570	18570	18570	0
264	20250122	162100	1087435940	18570	18570	18570	18570	0
265	20250122	162000	1087435940	18570	18570	18570	18570	0
266	20250122	161900	1087435940	18570	18570	18570	18570	0
267	20250122	161800	1087435940	18570	18570	18570	18570	0
268	20250122	161700	1087435940	18570	18570	18570	18570	0
269	20250122	161600	1087435940	18570	18570	18570	18570	0
270	20250122	161500	1087435940	18570	18570	18570	18570	0
271	20250122	161400	1087435940	18570	18570	18570	18570	0
272	20250122	161300	1087435940	18570	18570	18570	18570	1161
273	20250122	161200	1087435940	18570	18570	18570	18570	0
274	20250122	161100	1087435940	18570	18570	18570	18570	0
275	20250122	161000	1087435940	18570	18570	18570	18570	0
276	20250122	160900	1087435940	18570	18570	18570	18570	0
277	20250122	160800	1087435940	18570	18570	18570	18570	0
278	20250122	160700	1087435940	18570	18570	18570	18570	0
279	20250122	160600	1087435940	18570	18570	18570	18570	0
280	20250122	160500	1087435940	18570	18570	18570	18570	0
281	20250122	160400	1087435940	18570	18570	18570	18570	0
282	20250122	160300	1087435940	18570	18570	18570	18570	0
283	20250122	160200	1087435940	18570	18570	18570	18570	0
284	20250122	160100	1087435940	18570	18570	18570	18570	0
285	20250122	160000	1087435940	18570	18570	18570	18570	0
286	20250122	155900	1087435940	18570	18570	18570	18570	0
287	20250122	155800	1087435940	18570	18570	18570	18570	0
288	20250122	155700	1087435940	18570	18570	18570	18570	0
289	20250122	155600	1087435940	18570	18570	18570	18570	0
290	20250122	155500	1087435940	18570	18570	18570	18570	0
291	20250122	155400	1087435940	18570	18570	18570	18570	0
292	20250122	155300	1087435940	18570	18570	18570	18570	0
293	20250122	155200	1087435940	18570	18570	18570	18570	0
294	20250122	155100	1087435940	18570	18570	18570	18570	0
295	20250122	155000	1087435940	18570	18570	18570	18570	0
296	20250122	154900	1087435940	18570	18570	18570	18570	0
297	20250122	154800	1087435940	18570	18570	18570	18570	0
298	20250122	154700	1087435940	18570	18570	18570	18570	0
299	20250122	154600	1087435940	18570	18570	18570	18570	0
300	20250122	154500	1087435940	18570	18570	18570	18570	0
301	20250122	154400	1087435940	18570	18570	18570	18570	0
302	20250122	154300	1087435940	18570	18570	18570	18570	1161
303	20250122	154200	1087435940	18570	18570	18570	18570	0
304	20250122	154100	1087435940	18570	18570	18570	18570	0
305	20250122	154000	1087435940	18570	18570	18570	18570	0
306	20250122	153900	1087435940	18570	18570	18570	18570	0
307	20250122	153800	1087435940	18570	18570	18570	18570	0
308	20250122	153700	1087435940	18570	18570	18570	18570	0
309	20250122	153600	1087435940	18570	18570	18570	18570	0
310	20250122	153500	1087435940	18570	18570	18570	18570	0
311	20250122	153400	1087435940	18570	18570	18570	18570	0
312	20250122	153300	1087435940	18570	18570	18570	18570	0
313	20250122	153200	1087435940	18570	18570	18570	18570	0
314	20250122	153100	1087435940	18570	18570	18570	18570	0
315	20250122	153000	1087435940	18570	18570	18570	18570	1161
316	20250122	152900	1065876170	18590	18590	18590	18590	0
317	20250122	152800	1065876170	18590	18590	18590	18590	0
318	20250122	152700	1065876170	18590	18590	18590	18590	0
319	20250122	152600	1065876170	18590	18590	18590	18590	0
320	20250122	152500	1065876170	18590	18590	18590	18590	0
321	20250122	152400	1065876170	18590	18590	18590	18590	0
322	20250122	152300	1065876170	18590	18590	18590	18590	0
323	20250122	152200	1065876170	18590	18590	18590	18590	0
324	20250122	152100	1065876170	18590	18590	18590	18590	0
325	20250122	152000	1065876170	18590	18590	18590	18590	0
326	20250122	151900	1065876170	18590	18590	18590	18580	441
327	20250122	151800	1057679710	18580	18580	18590	18580	239
328	20250122	151700	1053237770	18580	18580	18590	18580	71
329	20250122	151600	1051918450	18580	18590	18590	18580	52
330	20250122	151500	1050952280	18580	18580	18580	18580	57
331	20250122	151400	1049893220	18580	18600	18600	18580	566
332	20250122	151300	1039370440	18600	18600	18600	18590	66
333	20250122	151200	1038142950	18590	18600	18600	18590	85
334	20250122	151100	1036562230	18600	18600	18600	18590	75
335	20250122	151000	1035167320	18590	18600	18600	18590	66
336	20250122	150900	1033939870	18600	18600	18600	18590	201
337	20250122	150800	1030201300	18600	18600	18600	18590	27
338	20250122	150700	1029699200	18600	18590	18600	18590	163
339	20250122	150600	1026667450	18590	18600	18600	18590	36
340	20250122	150500	1025998200	18600	18600	18600	18600	123
341	20250122	150400	1023710400	18600	18600	18610	18590	579
342	20250122	150300	1012941190	18590	18600	18600	18590	188
343	20250122	150200	1009444500	18600	18600	18600	18590	34
344	20250122	150100	1008812120	18590	18600	18600	18590	243
345	20250122	150000	1004292370	18600	18600	18610	18600	141
346	20250122	145900	1001669760	18600	18610	18620	18600	165
347	20250122	145800	998598890	18610	18620	18620	18610	223
348	20250122	145700	994448480	18610	18610	18620	18610	420
349	20250122	145600	986629790	18610	18620	18620	18610	97
350	20250122	145500	984824180	18610	18610	18610	18610	54
351	20250122	145400	983819240	18620	18620	18620	18610	65
352	20250122	145300	982609290	18610	18610	18620	18610	71
353	20250122	145200	981287690	18620	18610	18620	18610	131
354	20250122	145100	978849140	18610	18610	18620	18610	36
355	20250122	145000	978178910	18610	18600	18620	18600	363
356	20250122	144900	971423490	18600	18600	18600	18600	45
357	20250122	144800	970586490	18600	18610	18610	18600	63
358	20250122	144700	969414350	18600	18610	18610	18600	59
359	20250122	144600	968316650	18590	18590	18610	18590	30
360	20250122	144500	967758910	18590	18610	18620	18590	1041
361	20250122	144400	948389600	18610	18600	18620	18600	394
362	20250122	144300	941056530	18610	18600	18610	18600	81
363	20250122	144200	939549520	18600	18600	18610	18600	290
364	20250122	144100	934152930	18600	18600	18610	18600	43
365	20250122	144000	933352910	18610	18610	18610	18600	150
366	20250122	143900	930561680	18600	18600	18600	18600	178
367	20250122	143800	927250880	18600	18600	18600	18590	88
368	20250122	143700	925614250	18600	18600	18600	18590	146
369	20250122	143600	922898690	18600	18600	18600	18590	106
370	20250122	143500	920927120	18590	18590	18600	18590	49
371	20250122	143400	920016040	18590	18600	18600	18590	402
372	20250122	143300	912539380	18590	18600	18600	18590	117
373	20250122	143200	910363350	18590	18590	18600	18590	364
374	20250122	143100	903596540	18590	18590	18590	18580	168
375	20250122	143000	900473580	18580	18590	18590	18580	62
376	20250122	142900	899321230	18580	18580	18590	18580	95
377	20250122	142800	897555770	18580	18580	18590	18580	599
378	20250122	142700	886420890	18590	18580	18590	18580	119
379	20250122	142600	884209330	18580	18580	18590	18580	114
380	20250122	142500	882091110	18580	18590	18590	18580	38
381	20250122	142400	881384990	18580	18580	18590	18580	86
382	20250122	142300	879787090	18580	18580	18590	18580	103
383	20250122	142200	877873220	18580	18590	18590	18580	25
384	20250122	142100	877408690	18580	18580	18590	18580	114
385	20250122	142000	875290490	18580	18580	18590	18580	88
386	20250122	141900	873655420	18580	18580	18590	18580	98
387	20250122	141800	871834500	18580	18580	18590	18580	153
388	20250122	141700	868991150	18580	18580	18590	18580	74
389	20250122	141600	867616150	18580	18590	18590	18580	77
390	20250122	141500	866185480	18580	18580	18590	18580	66
391	20250122	141400	864958920	18580	18590	18590	18580	588
392	20250122	141300	854033770	18580	18580	18590	18580	76
393	20250122	141200	852621590	18580	18580	18590	18580	108
394	20250122	141100	850614590	18580	18580	18580	18580	82
395	20250122	141000	849091030	18580	18580	18590	18580	24
396	20250122	140900	848645020	18580	18580	18590	18580	118
397	20250122	140800	846452300	18580	18580	18590	18580	99
398	20250122	140700	844612790	18580	18580	18580	18580	26
399	20250122	140600	844129710	18580	18580	18590	18580	52
400	20250122	140500	843163450	18580	18580	18580	18580	626
401	20250122	140400	831532370	18580	18590	18590	18580	96
402	20250122	140300	829748600	18580	18590	18590	18580	76
403	20250122	140200	828336210	18580	18580	18590	18580	65
404	20250122	140100	827128380	18580	18590	18590	18580	50
405	20250122	140000	826199300	18580	18590	18590	18580	155
406	20250122	135900	823317960	18590	18590	18590	18580	115
407	20250122	135800	821180520	18580	18590	18590	18580	90
408	20250122	135700	819508300	18580	18580	18590	18580	93
409	20250122	135600	817779660	18580	18580	18590	18580	38
410	20250122	135500	817073600	18590	18580	18590	18580	25
411	20250122	135400	816609030	18580	18590	18590	18580	243
412	20250122	135300	812092470	18580	18580	18590	18580	49
413	20250122	135200	811181970	18580	18580	18580	18570	72
414	20250122	135100	809844310	18580	18580	18580	18570	250
415	20250122	135000	805199980	18580	18570	18580	18570	86
416	20250122	134900	803602220	18580	18570	18580	18570	114
417	20250122	134800	801484510	18580	18560	18590	18560	441
418	20250122	134700	793291600	18570	18560	18570	18560	96
419	20250122	134600	791509190	18560	18570	18570	18560	131
420	20250122	134500	789076930	18570	18570	18580	18560	276
421	20250122	134400	783951460	18560	18570	18580	18560	218
422	20250122	134300	779903140	18580	18580	18580	18570	81
423	20250122	134200	778398750	18580	18570	18590	18570	240
424	20250122	134100	773938250	18570	18570	18580	18560	118
425	20250122	134000	771746790	18560	18570	18580	18560	151
426	20250122	133900	768941980	18580	18570	18580	18560	138
427	20250122	133800	766379080	18570	18580	18580	18570	226
428	20250122	133700	762181250	18580	18580	18590	18580	82
429	20250122	133600	760657620	18570	18580	18580	18570	247
430	20250122	133500	756068580	18570	18580	18580	18560	240
431	20250122	133400	751611930	18580	18570	18580	18560	140
432	20250122	133300	749012120	18580	18570	18580	18570	150
433	20250122	133200	746225560	18580	18560	18580	18550	134
434	20250122	133100	743737430	18560	18550	18560	18550	177
435	20250122	133000	740452960	18550	18550	18560	18550	145
436	20250122	132900	737762410	18560	18560	18560	18550	89
437	20250122	132800	736110970	18560	18560	18560	18550	106
438	20250122	132700	734144070	18560	18560	18560	18550	36
439	20250122	132600	733476030	18550	18550	18560	18550	81
440	20250122	132500	731973190	18560	18560	18570	18550	150
441	20250122	132400	729189420	18560	18560	18570	18560	51
442	20250122	132300	728242730	18550	18550	18560	18550	125
443	20250122	132200	725923090	18560	18560	18560	18550	121
444	20250122	132100	723677770	18560	18550	18560	18550	83
445	20250122	132000	722137830	18560	18550	18560	18550	91
446	20250122	131900	720449370	18560	18550	18560	18550	54
447	20250122	131800	719447480	18560	18550	18560	18550	118
448	20250122	131700	717257500	18560	18560	18560	18550	38
449	20250122	131600	716552440	18570	18560	18580	18550	481
450	20250122	131500	707628040	18560	18560	18570	18550	122
451	20250122	131400	705364150	18560	18560	18560	18550	179
452	20250122	131300	702042030	18560	18550	18560	18550	88
453	20250122	131200	700409230	18560	18550	18560	18550	106
454	20250122	131100	698442120	18560	18560	18560	18550	181
455	20250122	131000	695083460	18560	18550	18560	18550	43
456	20250122	130900	694285720	18560	18550	18560	18550	31
457	20250122	130800	693710560	18550	18570	18570	18550	43
458	20250122	130700	692912390	18560	18560	18570	18560	45
459	20250122	130600	692077090	18580	18550	18580	18550	595
460	20250122	130500	681032760	18560	18560	18560	18540	73
461	20250122	130400	679678480	18540	18540	18560	18540	128
462	20250122	130300	677304420	18550	18550	18550	18540	50
463	20250122	130200	676377310	18560	18540	18560	18540	100
464	20250122	130100	674522470	18550	18550	18560	18540	220
465	20250122	130000	670441050	18560	18560	18560	18550	157
466	20250122	125900	667527670	18550	18570	18570	18550	19
467	20250122	125800	667175170	18560	18560	18560	18550	215
468	20250122	125700	663184970	18560	18570	18570	18560	101
469	20250122	125600	661309840	18570	18560	18570	18560	57
470	20250122	125500	660251730	18570	18580	18580	18560	65
471	20250122	125400	659044550	18580	18570	18580	18560	230
472	20250122	125300	654772950	18580	18580	18580	18570	135
473	20250122	125200	652265240	18590	18590	18590	18590	0
474	20250122	125100	652265240	18590	18590	18590	18580	115
475	20250122	125000	650127930	18590	18590	18590	18580	63
476	20250122	124900	648957140	18590	18590	18590	18580	52
477	20250122	124800	647990470	18590	18580	18590	18580	90
478	20250122	124700	646318260	18590	18560	18590	18560	327
479	20250122	124600	640244810	18560	18570	18570	18560	80
480	20250122	124500	638759630	18560	18560	18570	18560	133
481	20250122	124400	636290380	18570	18570	18570	18560	98
482	20250122	124300	634470650	18560	18560	18570	18560	49
483	20250122	124200	633561190	18570	18560	18570	18560	176
484	20250122	124100	630293550	18570	18570	18570	18570	2
485	20250122	124000	630256410	18570	18560	18570	18560	188
486	20250122	123900	626766250	18570	18580	18580	18560	201
487	20250122	123800	623034250	18570	18580	18580	18570	54
488	20250122	123700	622031290	18580	18560	18580	18550	327
489	20250122	123600	615958650	18560	18550	18560	18550	71
490	20250122	123500	614640910	18550	18560	18560	18550	62
491	20250122	123400	613490660	18560	18550	18560	18550	114
492	20250122	123300	611375030	18560	18560	18560	18550	46
493	20250122	123200	610521560	18560	18560	18570	18550	72
494	20250122	123100	609185330	18570	18560	18570	18550	240
495	20250122	123000	604730690	18560	18550	18560	18550	28
496	20250122	122900	604211240	18560	18560	18560	18550	20
497	20250122	122800	603840120	18560	18550	18560	18550	80
498	20250122	122700	602355980	18560	18560	18560	18550	13
499	20250122	122600	602114720	18570	18530	18580	18530	1104
500	20250122	122500	581638770	18520	18520	18530	18520	312
501	20250122	122400	575858150	18530	18520	18530	18520	38
502	20250122	122300	575154280	18530	18520	18530	18520	28
503	20250122	122200	574635680	18530	18530	18530	18520	63
504	20250122	122100	573468700	18520	18530	18530	18520	23
505	20250122	122000	573042680	18530	18530	18530	18520	157
506	20250122	121900	570133830	18530	18530	18530	18530	89
507	20250122	121800	568484660	18520	18520	18530	18520	60
508	20250122	121700	567373330	18520	18510	18530	18510	388
509	20250122	121600	560185180	18520	18520	18520	18510	19
510	20250122	121500	559833310	18520	18510	18520	18510	51
511	20250122	121400	558889240	18520	18510	18530	18510	242
512	20250122	121300	554407650	18510	18520	18520	18510	121
513	20250122	121200	552167060	18510	18510	18520	18510	62
514	20250122	121100	551019320	18520	18510	18520	18510	78
515	20250122	121000	549575340	18510	18510	18520	18510	101
516	20250122	120900	547705660	18520	18510	18520	18510	21
517	20250122	120800	547316800	18520	18510	18520	18510	77
518	20250122	120700	545891180	18520	18510	18520	18510	63
519	20250122	120600	544724930	18520	18500	18520	18500	155
520	20250122	120500	541855490	18510	18500	18510	18500	63
521	20250122	120400	540689780	18500	18500	18500	18500	1
522	20250122	120300	540671280	18510	18500	18520	18500	220
523	20250122	120200	536599300	18510	18510	18510	18500	65
524	20250122	120100	535396590	18500	18510	18520	18500	390
525	20250122	120000	528177110	18510	18470	18520	18470	188
526	20250122	115900	524700130	18480	18480	18480	18470	73
527	20250122	115800	523351140	18480	18490	18490	18480	70
528	20250122	115700	522057420	18500	18490	18520	18480	239
529	20250122	115600	517636740	18480	18480	18490	18480	51
530	20250122	115500	516694180	18500	18480	18500	18480	138
531	20250122	115400	514142660	18490	18490	18500	18480	311
532	20250122	115300	508392410	18480	18480	18480	18480	24
533	20250122	115200	507948890	18490	18490	18490	18480	97
534	20250122	115100	506156080	18500	18500	18510	18490	13
535	20250122	115000	505915570	18510	18480	18510	18470	219
536	20250122	114900	501865870	18480	18490	18490	18480	211
537	20250122	114800	497965280	18490	18490	18490	18490	43
538	20250122	114700	497170210	18500	18500	18500	18490	82
539	20250122	114600	495653790	18500	18500	18510	18490	145
540	20250122	114500	492970890	18490	18500	18510	18490	87
541	20250122	114400	491361370	18500	18520	18520	18500	14
542	20250122	114300	491102350	18520	18490	18520	18490	308
543	20250122	114200	485404530	18500	18500	18500	18490	16
544	20250122	114100	485108550	18490	18490	18500	18490	46
545	20250122	114000	484257850	18500	18490	18510	18490	141
546	20250122	113900	481649560	18490	18490	18490	18490	13
547	20250122	113800	481409190	18480	18500	18500	18480	40
548	20250122	113700	480669640	18490	18500	18500	18490	83
549	20250122	113600	479134160	18500	18490	18500	18490	132
550	20250122	113500	476692930	18490	18480	18490	18480	34
551	20250122	113400	476064280	18490	18500	18500	18480	58
552	20250122	113300	474992030	18500	18470	18500	18470	180
553	20250122	113200	471664540	18480	18480	18480	18480	10
554	20250122	113100	471479740	18480	18470	18480	18470	357
555	20250122	113000	464884600	18480	18470	18480	18470	44
556	20250122	112900	464071750	18470	18480	18480	18470	24
557	20250122	112800	463628390	18470	18470	18480	18470	85
558	20250122	112700	462058240	18480	18480	18480	18470	32
559	20250122	112600	461467060	18490	18490	18490	18490	1
560	20250122	112500	461448570	18490	18470	18490	18460	274
561	20250122	112400	456386710	18480	18470	18480	18470	22
562	20250122	112300	455980280	18480	18470	18480	18460	104
563	20250122	112200	454059310	18480	18470	18480	18460	296
564	20250122	112100	448592190	18480	18480	18480	18480	10
565	20250122	112000	448407390	18480	18470	18490	18470	28
566	20250122	111900	447890130	18500	18480	18500	18470	222
567	20250122	111800	443785760	18480	18490	18490	18480	8
568	20250122	111700	443637850	18490	18470	18490	18470	8
569	20250122	111600	443490070	18490	18510	18510	18470	1159
570	20250122	111500	422053560	18510	18510	18520	18500	330
571	20250122	111400	415945430	18520	18520	18520	18520	52
572	20250122	111300	414982390	18510	18520	18520	18510	125
573	20250122	111200	412667850	18510	18520	18520	18510	127
574	20250122	111100	410316030	18520	18520	18520	18520	36
575	20250122	111000	409649310	18520	18510	18530	18510	18
576	20250122	110900	409316020	18520	18510	18530	18510	241
577	20250122	110800	404852370	18520	18520	18520	18520	136
578	20250122	110700	402333650	18520	18520	18520	18510	81
579	20250122	110600	400834130	18520	18510	18520	18510	112
580	20250122	110500	398759960	18520	18520	18520	18510	70
581	20250122	110400	397463840	18520	18520	18520	18520	25
582	20250122	110300	397000840	18520	18520	18520	18520	157
583	20250122	110200	394093200	18510	18510	18510	18510	52
584	20250122	110100	393130680	18520	18510	18520	18510	291
585	20250122	110000	387744100	18520	18510	18520	18510	341
586	20250122	105900	381431510	18510	18510	18510	18510	187
587	20250122	105800	377970140	18510	18510	18510	18500	43
588	20250122	105700	377174380	18510	18510	18510	18500	39
589	20250122	105600	376452500	18510	18510	18510	18500	40
590	20250122	105500	375712170	18500	18500	18510	18500	52
591	20250122	105400	374750070	18510	18510	18520	18500	478
592	20250122	105300	365903160	18510	18490	18510	18490	908
593	20250122	105200	349103550	18490	18500	18500	18490	39
594	20250122	105100	348382360	18490	18490	18500	18480	320
595	20250122	105000	342464960	18490	18490	18490	18480	205
596	20250122	104900	338674690	18490	18480	18490	18480	214
597	20250122	104800	334719650	18480	18480	18490	18480	54
598	20250122	104700	333721610	18490	18470	18490	18470	217
599	20250122	104600	329711290	18480	18480	18480	18480	201
600	20250122	104500	325996810	18480	18470	18480	18470	577
601	20250122	104400	315337240	18470	18470	18480	18460	116
602	20250122	104300	313194770	18480	18470	18480	18460	961
603	20250122	104200	295448050	18470	18470	18470	18440	1605
604	20250122	104100	265824450	18470	18470	18470	18460	235
605	20250122	104000	261484360	18480	18420	18480	18420	1978
606	20250122	103900	225000760	18430	18430	18430	18420	73
607	20250122	103800	223655790	18430	18430	18430	18420	10
608	20250122	103700	223471560	18430	18420	18430	18420	148
609	20250122	103600	220744990	18420	18420	18430	18420	7
610	20250122	103500	220616000	18430	18420	18430	18420	90
611	20250122	103400	218957990	18430	18430	18430	18430	12
612	20250122	103300	218736830	18430	18420	18430	18410	418
613	20250122	103200	211035310	18430	18430	18430	18430	10
614	20250122	103100	210851010	18430	18420	18430	18420	8
615	20250122	103000	210703640	18430	18430	18430	18420	147
616	20250122	102900	207994510	18430	18430	18430	18420	78
617	20250122	102800	206557290	18430	18430	18430	18420	59
618	20250122	102700	205469990	18430	18430	18430	18420	168
619	20250122	102600	202373950	18430	18430	18430	18420	64
620	20250122	102500	201194970	18430	18420	18430	18420	33
621	20250122	102400	200586860	18430	18430	18430	18420	101
622	20250122	102300	198725600	18430	18420	18430	18420	25
623	20250122	102200	198265010	18430	18420	18430	18420	32
624	20250122	102100	197675450	18430	18430	18440	18420	485
625	20250122	102000	188734850	18430	18430	18430	18430	16
626	20250122	101900	188439970	18430	18430	18440	18420	34
627	20250122	101800	187813400	18440	18440	18440	18430	452
628	20250122	101700	179482170	18440	18440	18440	18440	25
629	20250122	101600	179021170	18440	18440	18440	18440	50
630	20250122	101500	178099170	18440	18430	18440	18420	367
631	20250122	101400	171334680	18420	18420	18420	18410	190
632	20250122	101300	167834970	18410	18420	18420	18410	19
633	20250122	101200	167485000	18420	18410	18420	18410	59
634	20250122	101100	166398370	18410	18400	18420	18400	10
635	20250122	101000	166214270	18420	18410	18420	18410	108
636	20250122	100900	164225900	18410	18410	18410	18410	7
637	20250122	100800	164097030	18420	18420	18420	18410	43
638	20250122	100700	163305210	18430	18410	18430	18400	249
639	20250122	100600	158720660	18420	18420	18420	18420	46
640	20250122	100500	157873340	18420	18410	18430	18410	47
641	20250122	100400	157007940	18430	18420	18430	18410	168
642	20250122	100300	153913380	18420	18420	18420	18420	12
643	20250122	100200	153692340	18420	18420	18420	18420	17
644	20250122	100100	153379200	18420	18410	18420	18400	216
645	20250122	100000	149402570	18420	18410	18420	18410	10
646	20250122	095900	149218440	18430	18420	18430	18410	773
647	20250122	095800	134986750	18420	18420	18420	18420	40
648	20250122	095700	134249950	18420	18410	18430	18410	130
649	20250122	095600	131855330	18430	18430	18430	18410	205
650	20250122	095500	128078620	18430	18430	18430	18420	160
651	20250122	095400	125129890	18430	18410	18430	18410	187
652	20250122	095300	121685210	18420	18420	18420	18410	33
653	20250122	095200	121077370	18420	18420	18420	18420	17
654	20250122	095100	120764230	18420	18420	18420	18420	17
655	20250122	095000	120451090	18420	18430	18430	18420	51
656	20250122	094900	119511570	18430	18430	18430	18430	99
657	20250122	094800	117687000	18430	18430	18430	18420	20
658	20250122	094700	117318470	18430	18420	18430	18420	392
659	20250122	094600	110097680	18430	18430	18440	18420	105
660	20250122	094500	108162450	18430	18430	18430	18420	21
661	20250122	094400	107775520	18430	18430	18430	18430	50
662	20250122	094300	106854020	18410	18420	18450	18410	132
663	20250122	094200	104421900	18450	18440	18450	18410	776
664	20250122	094100	90124300	18440	18430	18440	18430	96
665	20250122	094000	88354670	18430	18430	18440	18410	73
666	20250122	093900	87010070	18430	18430	18430	18420	68
667	20250122	093800	85757270	18420	18440	18440	18420	35
668	20250122	093700	85112290	18440	18400	18440	18390	167
669	20250122	093600	82039700	18400	18390	18410	18390	41
670	20250122	093500	81285430	18400	18390	18400	18390	67
671	20250122	093400	80052760	18400	18370	18400	18370	215
672	20250122	093300	76099610	18370	18370	18390	18350	172
673	20250122	093200	72940950	18370	18360	18390	18360	146
674	20250122	093100	70257960	18370	18370	18380	18370	5
675	20250122	093000	70166080	18370	18370	18390	18370	124
676	20250122	092900	67886820	18370	18360	18370	18360	27
677	20250122	092800	67390920	18370	18370	18370	18350	141
678	20250122	092700	64801490	18350	18350	18350	18350	8
679	20250122	092600	64654690	18370	18370	18370	18370	2
680	20250122	092500	64617950	18370	18340	18370	18340	265
681	20250122	092400	59753650	18360	18360	18360	18360	0
682	20250122	092300	59753650	18360	18360	18360	18360	0
683	20250122	092200	59753650	18360	18360	18360	18360	0
684	20250122	092100	59753650	18360	18360	18360	18340	227
685	20250122	092000	55587750	18360	18360	18360	18360	15
686	20250122	091900	55312350	18360	18360	18370	18350	52
687	20250122	091800	54357730	18370	18330	18380	18330	146
688	20250122	091700	51675980	18370	18320	18370	18320	199
689	20250122	091600	48028690	18320	18290	18320	18290	108
690	20250122	091500	46051840	18290	18290	18300	18290	191
691	20250122	091400	42558340	18300	18290	18300	18290	21
692	20250122	091300	42174200	18300	18300	18320	18290	59
693	20250122	091200	41094650	18320	18300	18320	18300	346
694	20250122	091100	34759580	18300	18300	18300	18300	4
695	20250122	091000	34686380	18310	18320	18320	18290	41
696	20250122	090900	33936030	18320	18310	18320	18290	69
697	20250122	090800	32673790	18310	18290	18320	18290	15
698	20250122	090700	32399350	18290	18310	18320	18270	1277
699	20250122	090600	9053730	18320	18320	18320	18300	35
700	20250122	090500	8412820	18320	18320	18320	18300	18
701	20250122	090400	8083110	18320	18330	18330	18310	101
702	20250122	090300	6232040	18360	18330	18370	18330	28
703	20250122	090200	5718660	18390	18390	18390	18390	0
704	20250122	090100	5718660	18390	18390	18390	18390	0
705	20250122	090000	5718660	18390	18390	18390	18340	311