KissMeData/095660/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	200700	793082880	18840	18840	18840	18840	763
3	20250123	200600	793082880	18840	18840	18840	18840	0
4	20250123	200500	793082880	18840	18840	18840	18840	0
5	20250123	200400	793082880	18840	18840	18840	18840	0
6	20250123	200300	793082880	18840	18840	18840	18840	0
7	20250123	200200	793082880	18840	18840	18840	18840	0
8	20250123	200100	793082880	18840	18840	18840	18840	0
9	20250123	200000	793082880	18840	18840	18840	18840	0
10	20250123	195900	793082880	18840	18840	18840	18840	0
11	20250123	195800	793082880	18840	18840	18840	18840	0
12	20250123	195700	793082880	18840	18840	18840	18840	0
13	20250123	195600	793082880	18840	18840	18840	18840	0
14	20250123	195500	793082880	18840	18840	18840	18840	0
15	20250123	195400	793082880	18840	18840	18840	18840	0
16	20250123	195300	793082880	18840	18840	18840	18840	0
17	20250123	195200	793082880	18840	18840	18840	18840	0
18	20250123	195100	793082880	18840	18840	18840	18840	0
19	20250123	195000	793082880	18840	18840	18840	18840	0
20	20250123	194900	793082880	18840	18840	18840	18840	0
21	20250123	194800	793082880	18840	18840	18840	18840	0
22	20250123	194700	793082880	18840	18840	18840	18840	0
23	20250123	194600	793082880	18840	18840	18840	18840	0
24	20250123	194500	793082880	18840	18840	18840	18840	0
25	20250123	194400	793082880	18840	18840	18840	18840	0
26	20250123	194300	793082880	18840	18840	18840	18840	0
27	20250123	194200	793082880	18840	18840	18840	18840	0
28	20250123	194100	793082880	18840	18840	18840	18840	0
29	20250123	194000	793082880	18840	18840	18840	18840	0
30	20250123	193900	793082880	18840	18840	18840	18840	0
31	20250123	193800	793082880	18840	18840	18840	18840	0
32	20250123	193700	793082880	18840	18840	18840	18840	763
33	20250123	193600	793082880	18840	18840	18840	18840	0
34	20250123	193500	793082880	18840	18840	18840	18840	0
35	20250123	193400	793082880	18840	18840	18840	18840	0
36	20250123	193300	793082880	18840	18840	18840	18840	0
37	20250123	193200	793082880	18840	18840	18840	18840	0
38	20250123	193100	793082880	18840	18840	18840	18840	0
39	20250123	193000	793082880	18840	18840	18840	18840	0
40	20250123	192900	793082880	18840	18840	18840	18840	0
41	20250123	192800	793082880	18840	18840	18840	18840	0
42	20250123	192700	793082880	18840	18840	18840	18840	0
43	20250123	192600	793082880	18840	18840	18840	18840	0
44	20250123	192500	793082880	18840	18840	18840	18840	0
45	20250123	192400	793082880	18840	18840	18840	18840	0
46	20250123	192300	793082880	18840	18840	18840	18840	0
47	20250123	192200	793082880	18840	18840	18840	18840	0
48	20250123	192100	793082880	18840	18840	18840	18840	0
49	20250123	192000	793082880	18840	18840	18840	18840	0
50	20250123	191900	793082880	18840	18840	18840	18840	0
51	20250123	191800	793082880	18840	18840	18840	18840	0
52	20250123	191700	793082880	18840	18840	18840	18840	0
53	20250123	191600	793082880	18840	18840	18840	18840	0
54	20250123	191500	793082880	18840	18840	18840	18840	0
55	20250123	191400	793082880	18840	18840	18840	18840	0
56	20250123	191300	793082880	18840	18840	18840	18840	0
57	20250123	191200	793082880	18840	18840	18840	18840	0
58	20250123	191100	793082880	18840	18840	18840	18840	0
59	20250123	191000	793082880	18840	18840	18840	18840	0
60	20250123	190900	793082880	18840	18840	18840	18840	0
61	20250123	190800	793082880	18840	18840	18840	18840	0
62	20250123	190700	793082880	18840	18840	18840	18840	763
63	20250123	190600	793082880	18840	18840	18840	18840	0
64	20250123	190500	793082880	18840	18840	18840	18840	0
65	20250123	190400	793082880	18840	18840	18840	18840	0
66	20250123	190300	793082880	18840	18840	18840	18840	0
67	20250123	190200	793082880	18840	18840	18840	18840	0
68	20250123	190100	793082880	18840	18840	18840	18840	0
69	20250123	190000	793082880	18840	18840	18840	18840	0
70	20250123	185900	793082880	18840	18840	18840	18840	0
71	20250123	185800	793082880	18840	18840	18840	18840	0
72	20250123	185700	793082880	18840	18840	18840	18840	0
73	20250123	185600	793082880	18840	18840	18840	18840	0
74	20250123	185500	793082880	18840	18840	18840	18840	0
75	20250123	185400	793082880	18840	18840	18840	18840	0
76	20250123	185300	793082880	18840	18840	18840	18840	0
77	20250123	185200	793082880	18840	18840	18840	18840	0
78	20250123	185100	793082880	18840	18840	18840	18840	0
79	20250123	185000	793082880	18840	18840	18840	18840	0
80	20250123	184900	793082880	18840	18840	18840	18840	0
81	20250123	184800	793082880	18840	18840	18840	18840	0
82	20250123	184700	793082880	18840	18840	18840	18840	0
83	20250123	184600	793082880	18840	18840	18840	18840	0
84	20250123	184500	793082880	18840	18840	18840	18840	0
85	20250123	184400	793082880	18840	18840	18840	18840	0
86	20250123	184300	793082880	18840	18840	18840	18840	0
87	20250123	184200	793082880	18840	18840	18840	18840	0
88	20250123	184100	793082880	18840	18840	18840	18840	0
89	20250123	184000	793082880	18840	18840	18840	18840	0
90	20250123	183900	793082880	18840	18840	18840	18840	0
91	20250123	183800	793082880	18840	18840	18840	18840	0
92	20250123	183700	793082880	18840	18840	18840	18840	763
93	20250123	183600	793082880	18840	18840	18840	18840	0
94	20250123	183500	793082880	18840	18840	18840	18840	0
95	20250123	183400	793082880	18840	18840	18840	18840	0
96	20250123	183300	793082880	18840	18840	18840	18840	0
97	20250123	183200	793082880	18840	18840	18840	18840	0
98	20250123	183100	793082880	18840	18840	18840	18840	0
99	20250123	183000	793082880	18840	18840	18840	18840	0
100	20250123	182900	793082880	18840	18840	18840	18840	0
101	20250123	182800	793082880	18840	18840	18840	18840	0
102	20250123	182700	793082880	18840	18840	18840	18840	0
103	20250123	182600	793082880	18840	18840	18840	18840	0
104	20250123	182500	793082880	18840	18840	18840	18840	0
105	20250123	182400	793082880	18840	18840	18840	18840	0
106	20250123	182300	793082880	18840	18840	18840	18840	0
107	20250123	182200	793082880	18840	18840	18840	18840	0
108	20250123	182100	793082880	18840	18840	18840	18840	0
109	20250123	182000	793082880	18840	18840	18840	18840	0
110	20250123	181900	793082880	18840	18840	18840	18840	0
111	20250123	181800	793082880	18840	18840	18840	18840	0
112	20250123	181700	793082880	18840	18840	18840	18840	0
113	20250123	181600	793082880	18840	18840	18840	18840	0
114	20250123	181500	793082880	18840	18840	18840	18840	0
115	20250123	181400	793082880	18840	18840	18840	18840	0
116	20250123	181300	793082880	18840	18840	18840	18840	0
117	20250123	181200	793082880	18840	18840	18840	18840	0
118	20250123	181100	793082880	18840	18840	18840	18840	0
119	20250123	181000	793082880	18840	18840	18840	18840	0
120	20250123	180900	793082880	18840	18840	18840	18840	0
121	20250123	180800	793082880	18840	18840	18840	18840	0
122	20250123	180700	793082880	18840	18840	18840	18840	763
123	20250123	180600	793082880	18840	18840	18840	18840	0
124	20250123	180500	793082880	18840	18840	18840	18840	0
125	20250123	180400	793082880	18840	18840	18840	18840	0
126	20250123	180300	793082880	18840	18840	18840	18840	0
127	20250123	180200	793082880	18840	18840	18840	18840	0
128	20250123	180100	793082880	18840	18840	18840	18840	0
129	20250123	180000	793082880	18840	18840	18840	18840	0
130	20250123	175900	793082880	18840	18840	18840	18840	0
131	20250123	175800	793082880	18840	18840	18840	18840	0
132	20250123	175700	793082880	18840	18840	18840	18840	0
133	20250123	175600	793082880	18840	18840	18840	18840	0
134	20250123	175500	793082880	18840	18840	18840	18840	0
135	20250123	175400	793082880	18840	18840	18840	18840	0
136	20250123	175300	793082880	18840	18840	18840	18840	0
137	20250123	175200	793082880	18840	18840	18840	18840	0
138	20250123	175100	793082880	18840	18840	18840	18840	0
139	20250123	175000	793082880	18840	18840	18840	18840	0
140	20250123	174900	793082880	18840	18840	18840	18840	0
141	20250123	174800	793082880	18840	18840	18840	18840	0
142	20250123	174700	793082880	18840	18840	18840	18840	0
143	20250123	174600	793082880	18840	18840	18840	18840	0
144	20250123	174500	793082880	18840	18840	18840	18840	0
145	20250123	174400	793082880	18840	18840	18840	18840	0
146	20250123	174300	793082880	18840	18840	18840	18840	0
147	20250123	174200	793082880	18840	18840	18840	18840	0
148	20250123	174100	793082880	18840	18840	18840	18840	0
149	20250123	174000	793082880	18840	18840	18840	18840	0
150	20250123	173900	793082880	18840	18840	18840	18840	0
151	20250123	173800	793082880	18840	18840	18840	18840	0
152	20250123	173700	793082880	18840	18840	18840	18840	763
153	20250123	173600	793082880	18840	18840	18840	18840	0
154	20250123	173500	793082880	18840	18840	18840	18840	0
155	20250123	173400	793082880	18840	18840	18840	18840	0
156	20250123	173300	793082880	18840	18840	18840	18840	0
157	20250123	173200	793082880	18840	18840	18840	18840	0
158	20250123	173100	793082880	18840	18840	18840	18840	0
159	20250123	173000	793082880	18840	18840	18840	18840	0
160	20250123	172900	793082880	18840	18840	18840	18840	0
161	20250123	172800	793082880	18840	18840	18840	18840	0
162	20250123	172700	793082880	18840	18840	18840	18840	0
163	20250123	172600	793082880	18840	18840	18840	18840	0
164	20250123	172500	793082880	18840	18840	18840	18840	0
165	20250123	172400	793082880	18840	18840	18840	18840	0
166	20250123	172300	793082880	18840	18840	18840	18840	0
167	20250123	172200	793082880	18840	18840	18840	18840	0
168	20250123	172100	793082880	18840	18840	18840	18840	0
169	20250123	172000	793082880	18840	18840	18840	18840	0
170	20250123	171900	793082880	18840	18840	18840	18840	0
171	20250123	171800	793082880	18840	18840	18840	18840	0
172	20250123	171700	793082880	18840	18840	18840	18840	0
173	20250123	171600	793082880	18840	18840	18840	18840	0
174	20250123	171500	793082880	18840	18840	18840	18840	0
175	20250123	171400	793082880	18840	18840	18840	18840	0
176	20250123	171300	793082880	18840	18840	18840	18840	0
177	20250123	171200	793082880	18840	18840	18840	18840	0
178	20250123	171100	793082880	18840	18840	18840	18840	0
179	20250123	171000	793082880	18840	18840	18840	18840	0
180	20250123	170900	793082880	18840	18840	18840	18840	0
181	20250123	170800	793082880	18840	18840	18840	18840	0
182	20250123	170700	793082880	18840	18840	18840	18840	763
183	20250123	170600	793082880	18840	18840	18840	18840	0
184	20250123	170500	793082880	18840	18840	18840	18840	0
185	20250123	170400	793082880	18840	18840	18840	18840	0
186	20250123	170300	793082880	18840	18840	18840	18840	0
187	20250123	170200	793082880	18840	18840	18840	18840	0
188	20250123	170100	793082880	18840	18840	18840	18840	0
189	20250123	170000	793082880	18840	18840	18840	18840	0
190	20250123	165900	793082880	18840	18840	18840	18840	0
191	20250123	165800	793082880	18840	18840	18840	18840	0
192	20250123	165700	793082880	18840	18840	18840	18840	0
193	20250123	165600	793082880	18840	18840	18840	18840	0
194	20250123	165500	793082880	18840	18840	18840	18840	0
195	20250123	165400	793082880	18840	18840	18840	18840	0
196	20250123	165300	793082880	18840	18840	18840	18840	0
197	20250123	165200	793082880	18840	18840	18840	18840	0
198	20250123	165100	793082880	18840	18840	18840	18840	0
199	20250123	165000	793082880	18840	18840	18840	18840	0
200	20250123	164900	793082880	18840	18840	18840	18840	0
201	20250123	164800	793082880	18840	18840	18840	18840	0
202	20250123	164700	793082880	18840	18840	18840	18840	0
203	20250123	164600	793082880	18840	18840	18840	18840	0
204	20250123	164500	793082880	18840	18840	18840	18840	0
205	20250123	164400	793082880	18840	18840	18840	18840	0
206	20250123	164300	793082880	18840	18840	18840	18840	0
207	20250123	164200	793082880	18840	18840	18840	18840	0
208	20250123	164100	793082880	18840	18840	18840	18840	0
209	20250123	164000	793082880	18840	18840	18840	18840	0
210	20250123	163900	793082880	18840	18840	18840	18840	0
211	20250123	163800	793082880	18840	18840	18840	18840	0
212	20250123	163700	793082880	18840	18840	18840	18840	763
213	20250123	163600	793082880	18840	18840	18840	18840	0
214	20250123	163500	793082880	18840	18840	18840	18840	0
215	20250123	163400	793082880	18840	18840	18840	18840	0
216	20250123	163300	793082880	18840	18840	18840	18840	0
217	20250123	163200	793082880	18840	18840	18840	18840	0
218	20250123	163100	793082880	18840	18840	18840	18840	0
219	20250123	163000	793082880	18840	18840	18840	18840	0
220	20250123	162900	793082880	18840	18840	18840	18840	0
221	20250123	162800	793082880	18840	18840	18840	18840	0
222	20250123	162700	793082880	18840	18840	18840	18840	0
223	20250123	162600	793082880	18840	18840	18840	18840	0
224	20250123	162500	793082880	18840	18840	18840	18840	0
225	20250123	162400	793082880	18840	18840	18840	18840	0
226	20250123	162300	793082880	18840	18840	18840	18840	0
227	20250123	162200	793082880	18840	18840	18840	18840	0
228	20250123	162100	793082880	18840	18840	18840	18840	0
229	20250123	162000	793082880	18840	18840	18840	18840	0
230	20250123	161900	793082880	18840	18840	18840	18840	0
231	20250123	161800	793082880	18840	18840	18840	18840	0
232	20250123	161700	793082880	18840	18840	18840	18840	0
233	20250123	161600	793082880	18840	18840	18840	18840	0
234	20250123	161500	793082880	18840	18840	18840	18840	0
235	20250123	161400	793082880	18840	18840	18840	18840	0
236	20250123	161300	793082880	18840	18840	18840	18840	0
237	20250123	161200	793082880	18840	18840	18840	18840	0
238	20250123	161100	793082880	18840	18840	18840	18840	0
239	20250123	161000	793082880	18840	18840	18840	18840	0
240	20250123	160900	793082880	18840	18840	18840	18840	0
241	20250123	160800	793082880	18840	18840	18840	18840	0
242	20250123	160700	793082880	18840	18840	18840	18840	763
243	20250123	160600	793082880	18840	18840	18840	18840	0
244	20250123	160500	793082880	18840	18840	18840	18840	0
245	20250123	160400	793082880	18840	18840	18840	18840	0
246	20250123	160300	793082880	18840	18840	18840	18840	0
247	20250123	160200	793082880	18840	18840	18840	18840	0
248	20250123	160100	793082880	18840	18840	18840	18840	0
249	20250123	160000	793082880	18840	18840	18840	18840	0
250	20250123	155900	793082880	18840	18840	18840	18840	0
251	20250123	155800	793082880	18840	18840	18840	18840	0
252	20250123	155700	793082880	18840	18840	18840	18840	0
253	20250123	155600	793082880	18840	18840	18840	18840	0
254	20250123	155500	793082880	18840	18840	18840	18840	0
255	20250123	155400	793082880	18840	18840	18840	18840	0
256	20250123	155300	793082880	18840	18840	18840	18840	0
257	20250123	155200	793082880	18840	18840	18840	18840	0
258	20250123	155100	793082880	18840	18840	18840	18840	0
259	20250123	155000	793082880	18840	18840	18840	18840	0
260	20250123	154900	793082880	18840	18840	18840	18840	0
261	20250123	154800	793082880	18840	18840	18840	18840	0
262	20250123	154700	793082880	18840	18840	18840	18840	0
263	20250123	154600	793082880	18840	18840	18840	18840	0
264	20250123	154500	793082880	18840	18840	18840	18840	0
265	20250123	154400	793082880	18840	18840	18840	18840	0
266	20250123	154300	793082880	18840	18840	18840	18840	0
267	20250123	154200	793082880	18840	18840	18840	18840	0
268	20250123	154100	793082880	18840	18840	18840	18840	0
269	20250123	154000	793082880	18840	18840	18840	18840	0
270	20250123	153900	793082880	18840	18840	18840	18840	0
271	20250123	153800	793082880	18840	18840	18840	18840	0
272	20250123	153700	793082880	18840	18840	18840	18840	763
273	20250123	153600	793082880	18840	18840	18840	18840	0
274	20250123	153500	793082880	18840	18840	18840	18840	0
275	20250123	153400	793082880	18840	18840	18840	18840	0
276	20250123	153300	793082880	18840	18840	18840	18840	0
277	20250123	153200	793082880	18840	18840	18840	18840	0
278	20250123	153100	793082880	18840	18840	18840	18840	0
279	20250123	153000	793082880	18840	18840	18840	18840	763
280	20250123	152900	778707960	18790	18790	18790	18790	0
281	20250123	152800	778707960	18790	18790	18790	18790	0
282	20250123	152700	778707960	18790	18790	18790	18790	0
283	20250123	152600	778707960	18790	18790	18790	18790	0
284	20250123	152500	778707960	18790	18790	18790	18790	0
285	20250123	152400	778707960	18790	18790	18790	18790	0
286	20250123	152300	778707960	18790	18790	18790	18790	0
287	20250123	152200	778707960	18790	18790	18790	18790	0
288	20250123	152100	778707960	18790	18790	18790	18790	0
289	20250123	152000	778707960	18790	18790	18790	18790	0
290	20250123	151900	778707960	18790	18750	18800	18750	114
291	20250123	151800	776569270	18760	18760	18760	18750	240
292	20250123	151700	772067570	18760	18800	18800	18760	403
293	20250123	151600	764504700	18800	18790	18800	18790	22
294	20250123	151500	764091310	18790	18800	18800	18780	32
295	20250123	151400	763490030	18800	18800	18800	18790	50
296	20250123	151300	762550330	18800	18790	18800	18790	54
297	20250123	151200	761535510	18800	18790	18800	18780	84
298	20250123	151100	759957920	18790	18770	18790	18770	131
299	20250123	151000	757498460	18780	18770	18780	18760	94
300	20250123	150900	755733950	18770	18770	18770	18770	0
301	20250123	150800	755733950	18770	18790	18790	18770	27
302	20250123	150700	755226750	18790	18790	18800	18790	78
303	20250123	150600	753760970	18790	18800	18800	18790	10
304	20250123	150500	753573000	18800	18800	18800	18800	17
305	20250123	150400	753253400	18800	18790	18800	18790	31
306	20250123	150300	752670750	18800	18800	18800	18800	18
307	20250123	150200	752332350	18810	18810	18830	18800	17
308	20250123	150100	752012650	18810	18840	18840	18800	119
309	20250123	150000	749773940	18830	18800	18840	18800	360
310	20250123	145900	742997750	18820	18800	18820	18800	2
311	20250123	145800	742960130	18790	18810	18810	18790	158
312	20250123	145700	739989970	18790	18790	18790	18790	0
313	20250123	145600	739989970	18790	18830	18830	18780	134
314	20250123	145500	737472020	18880	18880	18880	18880	17
315	20250123	145400	737151060	18890	18890	18890	18890	0
316	20250123	145300	737151060	18890	18890	18890	18890	11
317	20250123	145200	736943270	18760	18890	18900	18760	72
318	20250123	145100	735587930	18890	18880	18890	18880	3
319	20250123	145000	735531280	18880	18830	18890	18790	17
320	20250123	144900	735210950	18830	18830	18840	18830	40
321	20250123	144800	734457540	18820	18890	18890	18820	66
322	20250123	144700	733214140	18790	18790	18790	18790	1
323	20250123	144600	733195350	18850	18900	18900	18850	22
324	20250123	144500	732780600	18900	18900	18900	18900	20
325	20250123	144400	732402600	18790	18880	18900	18740	1207
326	20250123	144300	709668540	18880	18880	18880	18880	1
327	20250123	144200	709649660	18870	18860	18880	18860	41
328	20250123	144100	708876110	18880	18880	18880	18880	0
329	20250123	144000	708876110	18880	18890	18890	18880	61
330	20250123	143900	707724240	18900	18900	18900	18900	33
331	20250123	143800	707100540	18890	18890	18890	18890	2
332	20250123	143700	707062760	18900	18900	18900	18900	31
333	20250123	143600	706476860	18900	18890	18900	18890	18
334	20250123	143500	706136670	18890	18890	18900	18880	29
335	20250123	143400	705588690	18890	18890	18900	18890	7
336	20250123	143300	705456450	18900	18870	18900	18870	10
337	20250123	143200	705267720	18870	18870	18870	18870	17
338	20250123	143100	704946930	18880	18900	18910	18880	199
339	20250123	143000	701187430	18920	18900	18920	18880	17
340	20250123	142900	700866190	18900	18850	18910	18850	98
341	20250123	142800	699015020	18850	18850	18850	18850	20
342	20250123	142700	698638020	18840	18840	18840	18840	20
343	20250123	142600	698261220	18830	18920	18920	18830	183
344	20250123	142500	694813700	18830	18840	18880	18830	590
345	20250123	142400	683687180	18820	18810	18880	18810	134
346	20250123	142300	681162780	18810	18860	18860	18810	79
347	20250123	142200	679673390	18920	18920	18920	18860	56
348	20250123	142100	678616150	18860	18860	18860	18860	20
349	20250123	142000	678238950	18850	18920	18920	18850	21
350	20250123	141900	677843030	18850	18840	18920	18820	85
351	20250123	141800	676241320	18910	18830	18910	18830	147
352	20250123	141700	673470100	18840	18800	18920	18800	236
353	20250123	141600	669024050	18790	18780	18800	18780	296
354	20250123	141500	663460220	18770	18740	18770	18740	47
355	20250123	141400	662578660	18780	18700	18780	18700	61
356	20250123	141300	661435880	18700	18830	18830	18690	451
357	20250123	141200	652955690	18820	18830	18830	18820	94
358	20250123	141100	651186450	18820	18910	18910	18820	556
359	20250123	141000	640719060	18830	18830	18830	18830	20
360	20250123	140900	640342460	18880	18800	18920	18800	79
361	20250123	140800	638853220	18800	18800	18800	18800	20
362	20250123	140700	638477220	18800	18740	18930	18730	1216
363	20250123	140600	615640710	18740	18770	18770	18510	7312
364	20250123	140500	479632900	18780	18810	18810	18770	39
365	20250123	140400	478900430	18820	18810	18940	18810	276
366	20250123	140300	473697340	18950	18770	18950	18740	883
367	20250123	140200	457133130	18780	18780	18780	18770	42
368	20250123	140100	456344570	18770	18780	18780	18770	22
369	20250123	140000	455931620	18770	18790	18790	18770	100
370	20250123	135900	454053670	18790	18800	18800	18790	61
371	20250123	135800	452907290	18800	18800	18800	18800	20
372	20250123	135700	452531290	18800	18810	18810	18800	34
373	20250123	135600	451892080	18810	18810	18810	18800	423
374	20250123	135500	443935940	18810	18810	18810	18810	20
375	20250123	135400	443559740	18810	18820	18820	18810	36
376	20250123	135300	442882420	18820	18820	18820	18820	72
377	20250123	135200	441527380	18820	18820	18820	18820	20
378	20250123	135100	441150980	18830	18830	18830	18830	7
379	20250123	135000	441019170	18830	18830	18840	18830	46
380	20250123	134900	440152830	18820	18820	18820	18820	40
381	20250123	134800	439400030	18830	18830	18830	18830	11
382	20250123	134700	439192900	18830	18830	18830	18820	36
383	20250123	134600	438515030	18830	18820	18830	18820	21
384	20250123	134500	438119800	18820	18820	18820	18820	20
385	20250123	134400	437743400	18820	18810	18820	18810	45
386	20250123	134300	436896700	18820	18810	18820	18810	37
387	20250123	134200	436200560	18810	18810	18810	18810	20
388	20250123	134100	435824360	18820	18820	18820	18820	31
389	20250123	134000	435240940	18810	18820	18820	18810	37
390	20250123	133900	434544800	18820	18840	18840	18810	45
391	20250123	133800	433697700	18840	18840	18840	18840	47
392	20250123	133700	432812220	18840	18830	18840	18830	21
393	20250123	133600	432416780	18830	18820	18830	18820	47
394	20250123	133500	431531930	18820	18810	18880	18810	97
395	20250123	133400	429704720	18810	18810	18820	18810	57
396	20250123	133300	428632380	18820	18810	18820	18810	37
397	20250123	133200	427936260	18810	18820	18840	18810	47
398	20250123	133100	427051840	18810	18820	18820	18810	21
399	20250123	133000	426656820	18820	18820	18820	18820	43
400	20250123	132900	425847560	18820	18820	18820	18820	42
401	20250123	132800	425057120	18820	18830	18830	18820	34
402	20250123	132700	424417140	18820	18820	18820	18820	27
403	20250123	132600	423909000	18830	18830	18830	18830	21
404	20250123	132500	423513570	18830	18880	18880	18830	22
405	20250123	132400	423098590	18880	18860	18920	18860	71
406	20250123	132300	421757400	18860	18820	18880	18820	262
407	20250123	132200	416822230	18820	18860	18860	18810	60
408	20250123	132100	415691800	18860	18860	18860	18860	21
409	20250123	132000	415295740	18850	18840	18850	18840	41
410	20250123	131900	414522900	18830	18850	18850	18820	250
411	20250123	131800	409815440	18870	18870	18890	18870	67
412	20250123	131700	408550730	18870	18850	18870	18850	37
413	20250123	131600	407852940	18860	18850	18860	18850	36
414	20250123	131500	407174180	18890	18870	18920	18850	259
415	20250123	131400	402276760	18850	18860	18860	18840	276
416	20250123	131300	397076040	18840	18890	18890	18830	1241
417	20250123	131200	373664920	18890	18890	18890	18890	20
418	20250123	131100	373287120	18890	18880	18890	18880	20
419	20250123	131000	372909340	18880	18880	18890	18880	58
420	20250123	130900	371814130	18880	18880	18880	18880	20
421	20250123	130800	371436530	18890	18910	18910	18890	590
422	20250123	130700	360290870	18910	18890	18910	18890	37
423	20250123	130600	359591610	18890	18890	18890	18890	20
424	20250123	130500	359213810	18910	18910	18910	18910	16
425	20250123	130400	358911250	18910	18910	18910	18900	53
426	20250123	130300	357909140	18930	18930	18930	18930	0
427	20250123	130200	357909140	18930	18920	18930	18920	2
428	20250123	130100	357871290	18920	18910	18920	18910	18
429	20250123	130000	357530740	18900	18900	18900	18900	1
430	20250123	125900	357511840	18910	18900	18910	18900	2
431	20250123	125800	357474030	18900	18920	18920	18900	20
432	20250123	125700	357095670	18910	18910	18910	18910	30
433	20250123	125600	356528370	18910	18910	18910	18910	0
434	20250123	125500	356528370	18910	18910	18920	18910	18
435	20250123	125400	356187830	18920	18910	18920	18910	2
436	20250123	125300	356150000	18900	18900	18900	18900	0
437	20250123	125200	356150000	18900	18900	18900	18900	18
438	20250123	125100	355809800	18900	18900	18900	18900	0
439	20250123	125000	355809800	18900	18900	18900	18900	0
440	20250123	124900	355809800	18900	18920	18920	18890	116
441	20250123	124800	353617220	18920	18900	18920	18900	50
442	20250123	124700	352671850	18900	18900	18900	18900	0
443	20250123	124600	352671850	18900	18900	18930	18900	235
444	20250123	124500	348224320	18900	18900	18900	18900	16
445	20250123	124400	347921920	18890	18900	18900	18890	14
446	20250123	124300	347657420	18900	18900	18900	18900	16
447	20250123	124200	347355020	18900	18900	18900	18900	22
448	20250123	124100	346939220	18900	18900	18900	18900	4
449	20250123	124000	346863620	18900	18900	18900	18900	25
450	20250123	123900	346391120	18900	18900	18900	18900	17
451	20250123	123800	346069820	18900	18900	18900	18900	0
452	20250123	123700	346069820	18900	18900	18900	18900	16
453	20250123	123600	345767420	18900	18900	18900	18900	1
454	20250123	123500	345748520	18900	18900	18900	18900	17
455	20250123	123400	345427220	18890	18960	18960	18890	900
456	20250123	123300	328398530	18960	18960	18960	18960	4
457	20250123	123200	328322690	18960	18960	18960	18960	17
458	20250123	123100	328000370	18960	18960	18960	18960	16
459	20250123	123000	327697010	18950	18940	18950	18940	11
460	20250123	122900	327488660	18950	18940	18950	18940	22
461	20250123	122800	327071790	18940	18940	18940	18940	0
462	20250123	122700	327071790	18940	18940	18940	18940	26
463	20250123	122600	326579350	18940	18930	18940	18930	57
464	20250123	122500	325500170	18940	18930	18940	18930	232
465	20250123	122400	321106410	18920	18920	18920	18920	0
466	20250123	122300	321106410	18920	18910	18920	18910	30
467	20250123	122200	320538910	18910	18900	18910	18900	30
468	20250123	122100	319971740	18910	18910	18910	18910	17
469	20250123	122000	319650270	18910	18910	18910	18910	0
470	20250123	121900	319650270	18910	18910	18910	18910	17
471	20250123	121800	319328800	18900	18900	18900	18900	14
472	20250123	121700	319064200	18900	18900	18900	18900	1
473	20250123	121600	319045300	18900	18890	18900	18890	6
474	20250123	121500	318931950	18890	18900	18900	18890	23
475	20250123	121400	318497320	18890	18890	18890	18890	2
476	20250123	121300	318459540	18890	18900	18900	18890	29
477	20250123	121200	317911560	18900	18900	18900	18900	17
478	20250123	121100	317590260	18900	18900	18900	18900	28
479	20250123	121000	317061060	18910	18900	18910	18900	8
480	20250123	120900	316909790	18900	18880	18900	18880	74
481	20250123	120800	315511480	18880	18880	18880	18880	0
482	20250123	120700	315511480	18880	18880	18880	18880	1
483	20250123	120600	315492600	18870	18900	18900	18850	330
484	20250123	120500	309265980	18910	18910	18910	18910	0
485	20250123	120400	309265980	18910	18910	18910	18910	0
486	20250123	120300	309265980	18910	18920	18920	18910	57
487	20250123	120200	308187550	18920	18920	18920	18920	0
488	20250123	120100	308187550	18920	18930	18930	18920	98
489	20250123	120000	306332610	18940	18930	18940	18930	34
490	20250123	115900	305688820	18920	18920	18920	18920	121
491	20250123	115800	303399500	18920	18920	18920	18910	225
492	20250123	115700	299142510	18910	18900	18910	18900	130
493	20250123	115600	296685380	18900	18840	18900	18840	459
494	20250123	115500	288024110	18850	18880	18920	18840	1302
495	20250123	115400	263431030	18880	18880	18880	18880	17
496	20250123	115300	263110070	18880	18880	18880	18880	117
497	20250123	115200	260901110	18880	18880	18880	18880	1
498	20250123	115100	260882230	18880	18880	18880	18880	0
499	20250123	115000	260882230	18880	18860	18880	18850	29
500	20250123	114900	260335300	18850	18850	18850	18850	0
501	20250123	114800	260335300	18850	18880	18880	18850	59
502	20250123	114700	259221450	18870	18870	18870	18870	128
503	20250123	114600	256806090	18870	18860	18870	18860	10
504	20250123	114500	256617400	18870	18870	18870	18870	20
505	20250123	114400	256240000	18870	18870	18870	18870	4
506	20250123	114300	256164520	18870	18870	18870	18870	17
507	20250123	114200	255843730	18870	18870	18870	18870	0
508	20250123	114100	255843730	18870	18870	18870	18870	16
509	20250123	114000	255541810	18870	18870	18870	18870	17
510	20250123	113900	255221020	18870	18870	18870	18870	0
511	20250123	113800	255221020	18870	18870	18870	18870	17
512	20250123	113700	254900230	18870	18860	18870	18850	101
513	20250123	113600	252996310	18870	18870	18870	18870	385
514	20250123	113500	245731360	18860	18860	18860	18860	16
515	20250123	113400	245429600	18860	18820	18860	18820	117
516	20250123	113300	243224990	18820	18850	18850	18820	30
517	20250123	113200	242659600	18860	18870	18870	18860	71
518	20250123	113100	241320370	18870	18870	18870	18870	0
519	20250123	113000	241320370	18870	18870	18870	18870	17
520	20250123	112900	240999580	18870	18870	18870	18870	18
521	20250123	112800	240659920	18870	18870	18870	18870	4
522	20250123	112700	240584440	18860	18860	18860	18860	17
523	20250123	112600	240263820	18860	18870	18870	18860	22
524	20250123	112500	239848740	18860	18860	18860	18860	1
525	20250123	112400	239829880	18860	18860	18860	18860	22
526	20250123	112300	239414960	18850	18850	18850	18850	31
527	20250123	112200	238830610	18840	18840	18840	18840	1
528	20250123	112100	238811770	18840	18840	18840	18840	1
529	20250123	112000	238792930	18820	18820	18820	18820	10
530	20250123	111900	238604730	18820	18820	18820	18820	3
531	20250123	111800	238548270	18820	18820	18820	18820	0
532	20250123	111700	238548270	18820	18820	18820	18820	37
533	20250123	111600	237851930	18820	18830	18830	18820	14
534	20250123	111500	237588320	18860	18870	18870	18860	37
535	20250123	111400	236890240	18860	18850	18860	18850	24
536	20250123	111300	236437660	18840	18860	18860	18840	34
537	20250123	111200	235796550	18860	18860	18860	18860	0
538	20250123	111100	235796550	18860	18860	18860	18860	21
539	20250123	111000	235400490	18860	18870	18870	18860	6
540	20250123	110900	235287320	18870	18880	18880	18870	15
541	20250123	110800	235004250	18880	18870	18880	18870	31
542	20250123	110700	234419270	18860	18860	18860	18860	0
543	20250123	110600	234419270	18860	18860	18860	18860	0
544	20250123	110500	234419270	18860	18860	18860	18860	9
545	20250123	110400	234249530	18860	18870	18870	18860	30
546	20250123	110300	233683600	18880	18880	18880	18880	0
547	20250123	110200	233683600	18880	18880	18880	18880	17
548	20250123	110100	233362640	18880	18880	18880	18880	17
549	20250123	110000	233041680	18870	18870	18870	18870	0
550	20250123	105900	233041680	18870	18880	18880	18870	17
551	20250123	105800	232720730	18880	18870	18880	18870	18
552	20250123	105700	232380900	18880	18880	18880	18880	0
553	20250123	105600	232380900	18880	18880	18880	18880	10
554	20250123	105500	232192100	18880	18870	18900	18870	36
555	20250123	105400	231512410	18870	18870	18870	18870	0
556	20250123	105300	231512410	18870	18890	18890	18870	17
557	20250123	105200	231191300	18900	18900	18900	18900	17
558	20250123	105100	230870000	18890	18890	18890	18890	17
559	20250123	105000	230548870	18880	18880	18880	18880	0
560	20250123	104900	230548870	18880	18890	18890	18880	3
561	20250123	104800	230492210	18890	18840	18890	18840	266
562	20250123	104700	225474630	18850	18870	18870	18850	233
563	20250123	104600	221082200	18900	18900	18900	18900	19
564	20250123	104500	220723100	18890	18940	18940	18870	344
565	20250123	104400	214216690	18940	18940	18940	18940	0
566	20250123	104300	214216690	18940	18930	18940	18930	26
567	20250123	104200	213724350	18940	18940	18940	18940	17
568	20250123	104100	213402370	18940	18940	18940	18940	0
569	20250123	104000	213402370	18940	18930	18940	18930	25
570	20250123	103900	212929110	18920	18880	18940	18880	77
571	20250123	103800	211472290	18870	18860	18930	18860	225
572	20250123	103700	207228690	18890	18880	18890	18830	102
573	20250123	103600	205306620	18880	18880	18880	18880	21
574	20250123	103500	204910140	18880	18860	18890	18860	19
575	20250123	103400	204551490	18860	18860	18860	18860	17
576	20250123	103300	204230870	18850	18860	18860	18850	5
577	20250123	103200	204136580	18860	18860	18860	18860	17
578	20250123	103100	203815960	18860	18850	18860	18850	21
579	20250123	103000	203419950	18860	18850	18860	18850	4
580	20250123	102900	203344520	18860	18830	18860	18830	3
581	20250123	102800	203288000	18810	18810	18810	18810	16
582	20250123	102700	202987040	18830	18830	18830	18830	0
583	20250123	102600	202987040	18830	18800	18850	18800	460
584	20250123	102500	194333300	18800	18790	18800	18790	154
585	20250123	102400	191439630	18780	18780	18780	18780	0
586	20250123	102300	191439630	18780	18780	18780	18780	0
587	20250123	102200	191439630	18780	18780	18780	18780	34
588	20250123	102100	190801110	18770	18840	18850	18770	356
589	20250123	102000	184107790	18840	18840	18850	18840	31
590	20250123	101900	183523690	18840	18780	18850	18780	114
591	20250123	101800	181378530	18780	18780	18780	18780	0
592	20250123	101700	181378530	18780	18780	18780	18780	2
593	20250123	101600	181340970	18850	18760	18850	18760	8
594	20250123	101500	181190680	18760	18750	18850	18750	759
595	20250123	101400	166945560	18760	18760	18760	18760	6
596	20250123	101300	166833000	18760	18760	18760	18760	1
597	20250123	101200	166814240	18760	18760	18760	18750	3
598	20250123	101100	166757970	18760	18760	18760	18760	5
599	20250123	101000	166664170	18760	18740	18760	18740	23
600	20250123	100900	166233050	18740	18740	18740	18740	1
601	20250123	100800	166214310	18740	18760	18760	18740	387
602	20250123	100700	158960510	18760	18770	18770	18760	122
603	20250123	100600	156671370	18780	18790	18790	18780	102
604	20250123	100500	154755710	18800	18800	18800	18800	0
605	20250123	100400	154755710	18800	18800	18800	18800	12
606	20250123	100300	154530110	18800	18810	18810	18800	5
607	20250123	100200	154436100	18800	18820	18820	18800	99
608	20250123	100100	152573880	18820	18820	18820	18820	0
609	20250123	100000	152573880	18820	18820	18820	18820	1
610	20250123	095900	152555060	18820	18820	18820	18820	0
611	20250123	095800	152555060	18820	18820	18820	18820	0
612	20250123	095700	152555060	18820	18840	18840	18820	66
613	20250123	095600	151311680	18840	18810	18840	18810	273
614	20250123	095500	146176010	18810	18810	18810	18810	1
615	20250123	095400	146157200	18800	18800	18800	18780	271
616	20250123	095300	141062420	18800	18800	18800	18800	47
617	20250123	095200	140178820	18810	18800	18810	18800	120
618	20250123	095100	137921640	18760	18760	18760	18760	0
619	20250123	095000	137921640	18760	18760	18760	18760	0
620	20250123	094900	137921640	18760	18760	18760	18760	27
621	20250123	094800	137415120	18740	18750	18790	18740	509
622	20250123	094700	127867300	18760	18800	18800	18760	486
623	20250123	094600	118741040	18800	18800	18800	18800	11
624	20250123	094500	118534240	18800	18810	18810	18790	16
625	20250123	094400	118233410	18810	18840	18840	18810	119
626	20250123	094300	115991930	18840	18840	18850	18820	35
627	20250123	094200	115332590	18830	18820	18830	18820	2
628	20250123	094100	115294940	18840	18840	18840	18840	0
629	20250123	094000	115294940	18840	18820	18840	18820	3
630	20250123	093900	115238450	18830	18830	18830	18830	0
631	20250123	093800	115238450	18830	18820	18830	18820	2
632	20250123	093700	115200800	18840	18820	18840	18800	4
633	20250123	093600	115125530	18810	18840	18850	18800	214
634	20250123	093500	111096430	18840	18840	18840	18840	0
635	20250123	093400	111096430	18840	18820	18840	18820	8
636	20250123	093300	110945820	18810	18790	18810	18790	234
637	20250123	093200	106546700	18790	18790	18790	18790	1
638	20250123	093100	106527910	18790	18790	18790	18790	50
639	20250123	093000	105588410	18790	18800	18800	18780	107
640	20250123	092900	103578570	18810	18810	18810	18800	130
641	20250123	092800	101134340	18820	18820	18820	18810	48
642	20250123	092700	100231290	18820	18840	18840	18820	350
643	20250123	092600	93642440	18850	18850	18850	18850	0
644	20250123	092500	93642440	18850	18850	18850	18850	1
645	20250123	092400	93623590	18840	18840	18840	18840	151
646	20250123	092300	90778750	18850	18850	18850	18850	25
647	20250123	092200	90307500	18850	18860	18860	18850	54
648	20250123	092100	89289070	18860	18860	18860	18820	664
649	20250123	092000	76776550	18870	18890	18890	18870	414
650	20250123	091900	68961620	18900	18910	18910	18890	240
651	20250123	091800	64424650	18920	18930	18940	18920	88
652	20250123	091700	62759310	18930	18930	18930	18930	59
653	20250123	091600	61642440	18930	18930	18940	18930	8
654	20250123	091500	61490970	18920	18960	18960	18920	22
655	20250123	091400	61073890	18940	18980	18990	18940	485
656	20250123	091300	51877540	18920	18920	18920	18920	1
657	20250123	091200	51858620	18920	18920	18920	18920	88
658	20250123	091100	50193660	18910	18910	18910	18910	36
659	20250123	091000	49512900	18910	18890	19030	18890	58
660	20250123	090900	48416270	19030	18940	19030	18940	48
661	20250123	090800	47507060	18980	18850	18980	18850	141
662	20250123	090700	44837030	18860	18860	18860	18860	89
663	20250123	090600	43158490	18860	18860	18860	18860	12
664	20250123	090500	42932170	18850	18860	18860	18850	285
665	20250123	090400	37559200	18860	18930	18930	18830	1233
666	20250123	090300	14251960	18930	18950	18950	18930	160
667	20250123	090200	11221730	18930	18930	18930	18930	27
668	20250123	090100	10710620	18900	18970	18970	18900	116
669	20250123	090000	8513920	18960	19020	19020	18960	448