KissMeData/064550/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	194400	1250287600	18880	18880	18880	18880	1670
3	20250114	194300	1250287600	18880	18880	18880	18880	0
4	20250114	194200	1250287600	18880	18880	18880	18880	0
5	20250114	194100	1250287600	18880	18880	18880	18880	0
6	20250114	194000	1250287600	18880	18880	18880	18880	0
7	20250114	193900	1250287600	18880	18880	18880	18880	0
8	20250114	193800	1250287600	18880	18880	18880	18880	0
9	20250114	193700	1250287600	18880	18880	18880	18880	0
10	20250114	193600	1250287600	18880	18880	18880	18880	0
11	20250114	193500	1250287600	18880	18880	18880	18880	0
12	20250114	193400	1250287600	18880	18880	18880	18880	0
13	20250114	193300	1250287600	18880	18880	18880	18880	0
14	20250114	193200	1250287600	18880	18880	18880	18880	0
15	20250114	193100	1250287600	18880	18880	18880	18880	0
16	20250114	193000	1250287600	18880	18880	18880	18880	0
17	20250114	192900	1250287600	18880	18880	18880	18880	0
18	20250114	192800	1250287600	18880	18880	18880	18880	0
19	20250114	192700	1250287600	18880	18880	18880	18880	0
20	20250114	192600	1250287600	18880	18880	18880	18880	0
21	20250114	192500	1250287600	18880	18880	18880	18880	0
22	20250114	192400	1250287600	18880	18880	18880	18880	0
23	20250114	192300	1250287600	18880	18880	18880	18880	0
24	20250114	192200	1250287600	18880	18880	18880	18880	0
25	20250114	192100	1250287600	18880	18880	18880	18880	0
26	20250114	192000	1250287600	18880	18880	18880	18880	0
27	20250114	191900	1250287600	18880	18880	18880	18880	0
28	20250114	191800	1250287600	18880	18880	18880	18880	0
29	20250114	191700	1250287600	18880	18880	18880	18880	0
30	20250114	191600	1250287600	18880	18880	18880	18880	0
31	20250114	191500	1250287600	18880	18880	18880	18880	0
32	20250114	191400	1250287600	18880	18880	18880	18880	1670
33	20250114	191300	1250287600	18880	18880	18880	18880	0
34	20250114	191200	1250287600	18880	18880	18880	18880	0
35	20250114	191100	1250287600	18880	18880	18880	18880	0
36	20250114	191000	1250287600	18880	18880	18880	18880	0
37	20250114	190900	1250287600	18880	18880	18880	18880	0
38	20250114	190800	1250287600	18880	18880	18880	18880	0
39	20250114	190700	1250287600	18880	18880	18880	18880	0
40	20250114	190600	1250287600	18880	18880	18880	18880	0
41	20250114	190500	1250287600	18880	18880	18880	18880	0
42	20250114	190400	1250287600	18880	18880	18880	18880	0
43	20250114	190300	1250287600	18880	18880	18880	18880	0
44	20250114	190200	1250287600	18880	18880	18880	18880	0
45	20250114	190100	1250287600	18880	18880	18880	18880	0
46	20250114	190000	1250287600	18880	18880	18880	18880	0
47	20250114	185900	1250287600	18880	18880	18880	18880	0
48	20250114	185800	1250287600	18880	18880	18880	18880	0
49	20250114	185700	1250287600	18880	18880	18880	18880	0
50	20250114	185600	1250287600	18880	18880	18880	18880	0
51	20250114	185500	1250287600	18880	18880	18880	18880	0
52	20250114	185400	1250287600	18880	18880	18880	18880	0
53	20250114	185300	1250287600	18880	18880	18880	18880	0
54	20250114	185200	1250287600	18880	18880	18880	18880	0
55	20250114	185100	1250287600	18880	18880	18880	18880	0
56	20250114	185000	1250287600	18880	18880	18880	18880	0
57	20250114	184900	1250287600	18880	18880	18880	18880	0
58	20250114	184800	1250287600	18880	18880	18880	18880	0
59	20250114	184700	1250287600	18880	18880	18880	18880	0
60	20250114	184600	1250287600	18880	18880	18880	18880	0
61	20250114	184500	1250287600	18880	18880	18880	18880	0
62	20250114	184400	1250287600	18880	18880	18880	18880	1670
63	20250114	184300	1250287600	18880	18880	18880	18880	0
64	20250114	184200	1250287600	18880	18880	18880	18880	0
65	20250114	184100	1250287600	18880	18880	18880	18880	0
66	20250114	184000	1250287600	18880	18880	18880	18880	0
67	20250114	183900	1250287600	18880	18880	18880	18880	0
68	20250114	183800	1250287600	18880	18880	18880	18880	0
69	20250114	183700	1250287600	18880	18880	18880	18880	0
70	20250114	183600	1250287600	18880	18880	18880	18880	0
71	20250114	183500	1250287600	18880	18880	18880	18880	0
72	20250114	183400	1250287600	18880	18880	18880	18880	0
73	20250114	183300	1250287600	18880	18880	18880	18880	0
74	20250114	183200	1250287600	18880	18880	18880	18880	0
75	20250114	183100	1250287600	18880	18880	18880	18880	0
76	20250114	183000	1250287600	18880	18880	18880	18880	0
77	20250114	182900	1250287600	18880	18880	18880	18880	0
78	20250114	182800	1250287600	18880	18880	18880	18880	0
79	20250114	182700	1250287600	18880	18880	18880	18880	0
80	20250114	182600	1250287600	18880	18880	18880	18880	0
81	20250114	182500	1250287600	18880	18880	18880	18880	0
82	20250114	182400	1250287600	18880	18880	18880	18880	0
83	20250114	182300	1250287600	18880	18880	18880	18880	0
84	20250114	182200	1250287600	18880	18880	18880	18880	0
85	20250114	182100	1250287600	18880	18880	18880	18880	0
86	20250114	182000	1250287600	18880	18880	18880	18880	0
87	20250114	181900	1250287600	18880	18880	18880	18880	0
88	20250114	181800	1250287600	18880	18880	18880	18880	0
89	20250114	181700	1250287600	18880	18880	18880	18880	0
90	20250114	181600	1250287600	18880	18880	18880	18880	0
91	20250114	181500	1250287600	18880	18880	18880	18880	0
92	20250114	181400	1250287600	18880	18880	18880	18880	1670
93	20250114	181300	1250287600	18880	18880	18880	18880	0
94	20250114	181200	1250287600	18880	18880	18880	18880	0
95	20250114	181100	1250287600	18880	18880	18880	18880	0
96	20250114	181000	1250287600	18880	18880	18880	18880	0
97	20250114	180900	1250287600	18880	18880	18880	18880	0
98	20250114	180800	1250287600	18880	18880	18880	18880	0
99	20250114	180700	1250287600	18880	18880	18880	18880	0
100	20250114	180600	1250287600	18880	18880	18880	18880	0
101	20250114	180500	1250287600	18880	18880	18880	18880	0
102	20250114	180400	1250287600	18880	18880	18880	18880	0
103	20250114	180300	1250287600	18880	18880	18880	18880	0
104	20250114	180200	1250287600	18880	18880	18880	18880	0
105	20250114	180100	1250287600	18880	18880	18880	18880	0
106	20250114	180000	1250287600	18880	18880	18880	18880	0
107	20250114	175900	1250287600	18880	18880	18880	18880	0
108	20250114	175800	1250287600	18880	18880	18880	18880	0
109	20250114	175700	1250287600	18880	18880	18880	18880	0
110	20250114	175600	1250287600	18880	18880	18880	18880	0
111	20250114	175500	1250287600	18880	18880	18880	18880	0
112	20250114	175400	1250287600	18880	18880	18880	18880	0
113	20250114	175300	1250287600	18880	18880	18880	18880	0
114	20250114	175200	1250287600	18880	18880	18880	18880	0
115	20250114	175100	1250287600	18880	18880	18880	18880	0
116	20250114	175000	1250287600	18880	18880	18880	18880	0
117	20250114	174900	1250287600	18880	18880	18880	18880	0
118	20250114	174800	1250287600	18880	18880	18880	18880	0
119	20250114	174700	1250287600	18880	18880	18880	18880	0
120	20250114	174600	1250287600	18880	18880	18880	18880	0
121	20250114	174500	1250287600	18880	18880	18880	18880	0
122	20250114	174400	1250287600	18880	18880	18880	18880	1670
123	20250114	174300	1250287600	18880	18880	18880	18880	0
124	20250114	174200	1250287600	18880	18880	18880	18880	0
125	20250114	174100	1250287600	18880	18880	18880	18880	0
126	20250114	174000	1250287600	18880	18880	18880	18880	0
127	20250114	173900	1250287600	18880	18880	18880	18880	0
128	20250114	173800	1250287600	18880	18880	18880	18880	0
129	20250114	173700	1250287600	18880	18880	18880	18880	0
130	20250114	173600	1250287600	18880	18880	18880	18880	0
131	20250114	173500	1250287600	18880	18880	18880	18880	0
132	20250114	173400	1250287600	18880	18880	18880	18880	0
133	20250114	173300	1250287600	18880	18880	18880	18880	0
134	20250114	173200	1250287600	18880	18880	18880	18880	0
135	20250114	173100	1250287600	18880	18880	18880	18880	0
136	20250114	173000	1250287600	18880	18880	18880	18880	0
137	20250114	172900	1250287600	18880	18880	18880	18880	0
138	20250114	172800	1250287600	18880	18880	18880	18880	0
139	20250114	172700	1250287600	18880	18880	18880	18880	0
140	20250114	172600	1250287600	18880	18880	18880	18880	0
141	20250114	172500	1250287600	18880	18880	18880	18880	0
142	20250114	172400	1250287600	18880	18880	18880	18880	0
143	20250114	172300	1250287600	18880	18880	18880	18880	0
144	20250114	172200	1250287600	18880	18880	18880	18880	0
145	20250114	172100	1250287600	18880	18880	18880	18880	0
146	20250114	172000	1250287600	18880	18880	18880	18880	0
147	20250114	171900	1250287600	18880	18880	18880	18880	0
148	20250114	171800	1250287600	18880	18880	18880	18880	0
149	20250114	171700	1250287600	18880	18880	18880	18880	0
150	20250114	171600	1250287600	18880	18880	18880	18880	0
151	20250114	171500	1250287600	18880	18880	18880	18880	0
152	20250114	171400	1250287600	18880	18880	18880	18880	1670
153	20250114	171300	1250287600	18880	18880	18880	18880	0
154	20250114	171200	1250287600	18880	18880	18880	18880	0
155	20250114	171100	1250287600	18880	18880	18880	18880	0
156	20250114	171000	1250287600	18880	18880	18880	18880	0
157	20250114	170900	1250287600	18880	18880	18880	18880	0
158	20250114	170800	1250287600	18880	18880	18880	18880	0
159	20250114	170700	1250287600	18880	18880	18880	18880	0
160	20250114	170600	1250287600	18880	18880	18880	18880	0
161	20250114	170500	1250287600	18880	18880	18880	18880	0
162	20250114	170400	1250287600	18880	18880	18880	18880	0
163	20250114	170300	1250287600	18880	18880	18880	18880	0
164	20250114	170200	1250287600	18880	18880	18880	18880	0
165	20250114	170100	1250287600	18880	18880	18880	18880	0
166	20250114	170000	1250287600	18880	18880	18880	18880	0
167	20250114	165900	1250287600	18880	18880	18880	18880	0
168	20250114	165800	1250287600	18880	18880	18880	18880	0
169	20250114	165700	1250287600	18880	18880	18880	18880	0
170	20250114	165600	1250287600	18880	18880	18880	18880	0
171	20250114	165500	1250287600	18880	18880	18880	18880	0
172	20250114	165400	1250287600	18880	18880	18880	18880	0
173	20250114	165300	1250287600	18880	18880	18880	18880	0
174	20250114	165200	1250287600	18880	18880	18880	18880	0
175	20250114	165100	1250287600	18880	18880	18880	18880	0
176	20250114	165000	1250287600	18880	18880	18880	18880	0
177	20250114	164900	1250287600	18880	18880	18880	18880	0
178	20250114	164800	1250287600	18880	18880	18880	18880	0
179	20250114	164700	1250287600	18880	18880	18880	18880	0
180	20250114	164600	1250287600	18880	18880	18880	18880	0
181	20250114	164500	1250287600	18880	18880	18880	18880	0
182	20250114	164400	1250287600	18880	18880	18880	18880	1670
183	20250114	164300	1250287600	18880	18880	18880	18880	0
184	20250114	164200	1250287600	18880	18880	18880	18880	0
185	20250114	164100	1250287600	18880	18880	18880	18880	0
186	20250114	164000	1250287600	18880	18880	18880	18880	0
187	20250114	163900	1250287600	18880	18880	18880	18880	0
188	20250114	163800	1250287600	18880	18880	18880	18880	0
189	20250114	163700	1250287600	18880	18880	18880	18880	0
190	20250114	163600	1250287600	18880	18880	18880	18880	0
191	20250114	163500	1250287600	18880	18880	18880	18880	0
192	20250114	163400	1250287600	18880	18880	18880	18880	0
193	20250114	163300	1250287600	18880	18880	18880	18880	0
194	20250114	163200	1250287600	18880	18880	18880	18880	0
195	20250114	163100	1250287600	18880	18880	18880	18880	0
196	20250114	163000	1250287600	18880	18880	18880	18880	0
197	20250114	162900	1250287600	18880	18880	18880	18880	0
198	20250114	162800	1250287600	18880	18880	18880	18880	0
199	20250114	162700	1250287600	18880	18880	18880	18880	0
200	20250114	162600	1250287600	18880	18880	18880	18880	0
201	20250114	162500	1250287600	18880	18880	18880	18880	0
202	20250114	162400	1250287600	18880	18880	18880	18880	0
203	20250114	162300	1250287600	18880	18880	18880	18880	0
204	20250114	162200	1250287600	18880	18880	18880	18880	0
205	20250114	162100	1250287600	18880	18880	18880	18880	0
206	20250114	162000	1250287600	18880	18880	18880	18880	0
207	20250114	161900	1250287600	18880	18880	18880	18880	0
208	20250114	161800	1250287600	18880	18880	18880	18880	0
209	20250114	161700	1250287600	18880	18880	18880	18880	0
210	20250114	161600	1250287600	18880	18880	18880	18880	0
211	20250114	161500	1250287600	18880	18880	18880	18880	0
212	20250114	161400	1250287600	18880	18880	18880	18880	1670
213	20250114	161300	1250287600	18880	18880	18880	18880	0
214	20250114	161200	1250287600	18880	18880	18880	18880	0
215	20250114	161100	1250287600	18880	18880	18880	18880	0
216	20250114	161000	1250287600	18880	18880	18880	18880	0
217	20250114	160900	1250287600	18880	18880	18880	18880	0
218	20250114	160800	1250287600	18880	18880	18880	18880	0
219	20250114	160700	1250287600	18880	18880	18880	18880	0
220	20250114	160600	1250287600	18880	18880	18880	18880	0
221	20250114	160500	1250287600	18880	18880	18880	18880	0
222	20250114	160400	1250287600	18880	18880	18880	18880	0
223	20250114	160300	1250287600	18880	18880	18880	18880	0
224	20250114	160200	1250287600	18880	18880	18880	18880	0
225	20250114	160100	1250287600	18880	18880	18880	18880	0
226	20250114	160000	1250287600	18880	18880	18880	18880	0
227	20250114	155900	1250287600	18880	18880	18880	18880	0
228	20250114	155800	1250287600	18880	18880	18880	18880	0
229	20250114	155700	1250287600	18880	18880	18880	18880	0
230	20250114	155600	1250287600	18880	18880	18880	18880	0
231	20250114	155500	1250287600	18880	18880	18880	18880	0
232	20250114	155400	1250287600	18880	18880	18880	18880	0
233	20250114	155300	1250287600	18880	18880	18880	18880	0
234	20250114	155200	1250287600	18880	18880	18880	18880	0
235	20250114	155100	1250287600	18880	18880	18880	18880	0
236	20250114	155000	1250287600	18880	18880	18880	18880	0
237	20250114	154900	1250287600	18880	18880	18880	18880	0
238	20250114	154800	1250287600	18880	18880	18880	18880	0
239	20250114	154700	1250287600	18880	18880	18880	18880	0
240	20250114	154600	1250287600	18880	18880	18880	18880	0
241	20250114	154500	1250287600	18880	18880	18880	18880	0
242	20250114	154400	1250287600	18880	18880	18880	18880	1670
243	20250114	154300	1250287600	18880	18880	18880	18880	0
244	20250114	154200	1250287600	18880	18880	18880	18880	0
245	20250114	154100	1250287600	18880	18880	18880	18880	0
246	20250114	154000	1250287600	18880	18880	18880	18880	0
247	20250114	153900	1250287600	18880	18880	18880	18880	0
248	20250114	153800	1250287600	18880	18880	18880	18880	0
249	20250114	153700	1250287600	18880	18880	18880	18880	0
250	20250114	153600	1250287600	18880	18880	18880	18880	0
251	20250114	153500	1250287600	18880	18880	18880	18880	0
252	20250114	153400	1250287600	18880	18880	18880	18880	0
253	20250114	153300	1250287600	18880	18880	18880	18880	0
254	20250114	153200	1250287600	18880	18880	18880	18880	0
255	20250114	153100	1250287600	18880	18880	18880	18880	0
256	20250114	153000	1250287600	18880	18880	18880	18880	1670
257	20250114	152900	1218758000	18800	18800	18800	18800	0
258	20250114	152800	1218758000	18800	18800	18800	18800	0
259	20250114	152700	1218758000	18800	18800	18800	18800	0
260	20250114	152600	1218758000	18800	18800	18800	18800	0
261	20250114	152500	1218758000	18800	18800	18800	18800	0
262	20250114	152400	1218758000	18800	18800	18800	18800	0
263	20250114	152300	1218758000	18800	18800	18800	18800	0
264	20250114	152200	1218758000	18800	18800	18800	18800	0
265	20250114	152100	1218758000	18800	18800	18800	18800	0
266	20250114	152000	1218758000	18800	18800	18800	18800	0
267	20250114	151900	1218758000	18800	18810	18810	18790	314
268	20250114	151800	1212854880	18790	18800	18800	18790	2571
269	20250114	151700	1164532910	18810	18800	18820	18800	522
270	20250114	151600	1154714450	18800	18810	18810	18800	41
271	20250114	151500	1153943540	18810	18810	18810	18800	2287
272	20250114	151400	1110942780	18820	18810	18820	18810	792
273	20250114	151300	1096041220	18820	18800	18820	18800	55
274	20250114	151200	1095007040	18820	18800	18820	18800	616
275	20250114	151100	1083426220	18800	18840	18850	18800	1894
276	20250114	151000	1047798500	18850	18850	18850	18850	15
277	20250114	150900	1047515750	18870	18860	18870	18850	275
278	20250114	150800	1042331350	18870	18870	18880	18860	188
279	20250114	150700	1038784020	18880	18880	18880	18880	565
280	20250114	150600	1028116820	18890	18890	18890	18890	21
281	20250114	150500	1027720130	18890	18890	18890	18890	316
282	20250114	150400	1021750890	18900	18900	18900	18900	53
283	20250114	150300	1020749190	18890	18890	18890	18890	216
284	20250114	150200	1016668950	18890	18900	18900	18890	510
285	20250114	150100	1007034450	18900	18900	18900	18900	115
286	20250114	150000	1004860950	18900	18900	18900	18900	0
287	20250114	145900	1004860950	18900	18900	18900	18900	105
288	20250114	145800	1002876450	18890	18890	18890	18890	0
289	20250114	145700	1002876450	18890	18890	18890	18890	30
290	20250114	145600	1002309750	18890	18910	18910	18890	250
291	20250114	145500	997582750	18890	18890	18890	18890	1
292	20250114	145400	997563860	18910	18890	18910	18890	138
293	20250114	145300	994956140	18900	18900	18900	18900	50
294	20250114	145200	994011140	18900	18910	18910	18900	242
295	20250114	145100	989436950	18920	18920	18920	18910	225
296	20250114	145000	985181990	18910	18930	18930	18910	100
297	20250114	144900	983289930	18940	18940	18940	18940	213
298	20250114	144800	979255710	18930	18920	18930	18920	130
299	20250114	144700	976795100	18920	18920	18920	18920	73
300	20250114	144600	975413940	18900	18900	18900	18900	100
301	20250114	144500	973523940	18900	18920	18920	18900	106
302	20250114	144400	971520420	18920	18910	18920	18910	163
303	20250114	144300	968437860	18900	18900	18900	18900	0
304	20250114	144200	968437860	18900	18910	18910	18900	260
305	20250114	144100	963523260	18910	18910	18910	18910	0
306	20250114	144000	963523260	18910	18920	18920	18910	427
307	20250114	143900	955447720	18910	18910	18910	18910	109
308	20250114	143800	953386530	18920	18920	18920	18920	1
309	20250114	143700	953367610	18920	18920	18920	18920	0
310	20250114	143600	953367610	18920	18920	18920	18920	0
311	20250114	143500	953367610	18920	18920	18920	18920	62
312	20250114	143400	952194570	18930	18930	18930	18930	0
313	20250114	143300	952194570	18930	18930	18930	18930	0
314	20250114	143200	952194570	18930	18930	18930	18930	0
315	20250114	143100	952194570	18930	18930	18930	18930	1
316	20250114	143000	952175640	18920	18920	18920	18920	1
317	20250114	142900	952156720	18920	18940	18940	18920	545
318	20250114	142800	941834790	18930	18930	18930	18930	420
319	20250114	142700	933884190	18930	18930	18930	18930	300
320	20250114	142600	928205190	18930	18930	18940	18930	299
321	20250114	142500	922545110	18930	18940	18940	18930	310
322	20250114	142400	916676440	18940	18940	18950	18940	22
323	20250114	142300	916259660	18930	18930	18930	18930	154
324	20250114	142200	913344440	18930	18960	18960	18930	1971
325	20250114	142100	876016510	18960	18960	18960	18960	278
326	20250114	142000	870745630	18960	18970	18970	18960	528
327	20250114	141900	860732810	18980	18980	18980	18980	74
328	20250114	141800	859328290	18980	18980	18980	18980	76
329	20250114	141700	857885810	18980	18980	18980	18980	201
330	20250114	141600	854070830	18980	18980	18980	18980	0
331	20250114	141500	854070830	18980	18980	18980	18980	2
332	20250114	141400	854032870	18980	18980	18980	18980	40
333	20250114	141300	853273670	18980	18980	18980	18980	3
334	20250114	141200	853216730	18980	18980	18980	18980	140
335	20250114	141100	850559530	18980	18980	18980	18980	0
336	20250114	141000	850559530	18980	18980	18980	18980	0
337	20250114	140900	850559530	18980	18980	18980	18980	446
338	20250114	140800	842094450	18980	18980	18990	18980	4
339	20250114	140700	842018520	18980	18970	18980	18970	292
340	20250114	140600	836478480	18980	18980	18980	18980	495
341	20250114	140500	827083380	18980	18980	18980	18980	0
342	20250114	140400	827083380	18980	18980	18980	18980	0
343	20250114	140300	827083380	18980	18980	18980	18980	0
344	20250114	140200	827083380	18980	18980	18990	18970	474
345	20250114	140100	818086840	18980	18990	18990	18980	32
346	20250114	140000	817479460	18990	18990	18990	18990	0
347	20250114	135900	817479460	18990	18990	18990	18990	4
348	20250114	135800	817403500	18980	18980	18980	18980	65
349	20250114	135700	816169800	18980	18980	18980	18980	0
350	20250114	135600	816169800	18980	18980	18980	18980	0
351	20250114	135500	816169800	18980	18970	18980	18970	5
352	20250114	135400	816074910	18980	18980	18980	18980	5
353	20250114	135300	815980010	18980	18970	18980	18970	79
354	20250114	135200	814481310	18980	18980	18980	18980	0
355	20250114	135100	814481310	18980	18980	18980	18980	0
356	20250114	135000	814481310	18980	18980	18980	18980	25
357	20250114	134900	814006810	18980	18990	19000	18980	341
358	20250114	134800	807532960	18990	19000	19000	18990	53
359	20250114	134700	806526460	19000	18990	19010	18990	1172
360	20250114	134600	784257890	18990	18990	18990	18990	100
361	20250114	134500	782358890	18990	18990	18990	18990	101
362	20250114	134400	780440900	18990	18980	18990	18980	432
363	20250114	134300	772240900	18990	18970	18990	18970	13
364	20250114	134200	771994160	18970	18980	18980	18970	335
365	20250114	134100	765636960	18990	18990	18990	18990	58
366	20250114	134000	764535540	18990	18990	18990	18990	2
367	20250114	133900	764497560	18990	18990	18990	18990	43
368	20250114	133800	763680990	18990	18980	18990	18980	33
369	20250114	133700	763054350	18990	18980	18990	18980	283
370	20250114	133600	757681970	18980	18980	18980	18980	10
371	20250114	133500	757492170	18980	18980	18980	18980	0
372	20250114	133400	757492170	18980	18970	18980	18970	290
373	20250114	133300	751988490	18970	18960	18970	18960	465
374	20250114	133200	743167710	18970	18970	18970	18970	1
375	20250114	133100	743148740	18960	18960	18970	18960	51
376	20250114	133000	742181380	18960	18950	18970	18950	37
377	20250114	132900	741479620	18960	18960	18960	18960	10
378	20250114	132800	741290020	18970	18950	18970	18950	249
379	20250114	132700	736570490	18960	18960	18960	18960	0
380	20250114	132600	736570490	18960	18960	18960	18960	0
381	20250114	132500	736570490	18960	18960	18960	18960	234
382	20250114	132400	732133850	18980	18960	18980	18960	234
383	20250114	132300	727695670	18960	18960	18960	18960	221
384	20250114	132200	723505510	18960	18940	18960	18940	733
385	20250114	132100	709618560	18930	18910	18930	18910	391
386	20250114	132000	702218830	18910	18910	18910	18910	0
387	20250114	131900	702218830	18910	18910	18910	18910	22
388	20250114	131800	701802810	18910	18910	18910	18910	4
389	20250114	131700	701727170	18910	18910	18910	18910	33
390	20250114	131600	701103140	18900	18900	18900	18900	104
391	20250114	131500	699137540	18900	18900	18900	18900	128
392	20250114	131400	696718340	18900	18920	18930	18900	44
393	20250114	131300	695885650	18940	18940	18940	18940	0
394	20250114	131200	695885650	18940	18930	18940	18930	307
395	20250114	131100	690071080	18930	18900	18930	18900	294
396	20250114	131000	684509650	18900	18900	18900	18900	0
397	20250114	130900	684509650	18900	18890	18900	18890	43
398	20250114	130800	683697290	18880	18880	18880	18880	0
399	20250114	130700	683697290	18880	18880	18880	18880	0
400	20250114	130600	683697290	18880	18880	18880	18880	0
401	20250114	130500	683697290	18880	18880	18880	18880	40
402	20250114	130400	682942090	18880	18870	18880	18870	6
403	20250114	130300	682828860	18870	18870	18870	18870	0
404	20250114	130200	682828860	18870	18870	18870	18870	28
405	20250114	130100	682300500	18870	18870	18870	18870	1
406	20250114	130000	682281630	18870	18870	18870	18870	0
407	20250114	125900	682281630	18870	18840	18870	18810	266
408	20250114	125800	677276420	18850	18860	18860	18850	531
409	20250114	125700	667266970	18870	18870	18870	18870	100
410	20250114	125600	665379970	18870	18870	18870	18870	6
411	20250114	125500	665266750	18870	18870	18870	18870	23
412	20250114	125400	664832740	18870	18870	18870	18870	0
413	20250114	125300	664832740	18870	18870	18870	18870	157
414	20250114	125200	661870150	18880	18900	18900	18880	71
415	20250114	125100	660529070	18900	18900	18900	18900	53
416	20250114	125000	659527370	18870	18870	18870	18870	0
417	20250114	124900	659527370	18870	18870	18870	18870	3
418	20250114	124800	659470760	18850	18850	18850	18850	0
419	20250114	124700	659470760	18850	18850	18850	18850	0
420	20250114	124600	659470760	18850	18870	18870	18850	101
421	20250114	124500	657566890	18820	18820	18820	18820	0
422	20250114	124400	657566890	18820	18860	18860	18820	644
423	20250114	124300	645442860	18870	18870	18870	18870	30
424	20250114	124200	644876760	18870	18870	18870	18870	11
425	20250114	124100	644669190	18870	18870	18870	18870	116
426	20250114	124000	642480270	18870	18870	18870	18870	5
427	20250114	123900	642385920	18920	18920	18920	18920	10
428	20250114	123800	642196720	18920	18920	18920	18920	2
429	20250114	123700	642158880	18920	18890	18920	18890	31
430	20250114	123600	641572690	18880	18880	18880	18880	17
431	20250114	123500	641251730	18880	18880	18880	18880	0
432	20250114	123400	641251730	18880	18880	18880	18880	0
433	20250114	123300	641251730	18880	18880	18880	18880	1
434	20250114	123200	641232850	18890	18890	18890	18890	0
435	20250114	123100	641232850	18890	18890	18890	18890	0
436	20250114	123000	641232850	18890	18890	18890	18890	1
437	20250114	122900	641213960	18830	18840	18840	18830	250
438	20250114	122800	636504930	18890	18890	18890	18890	0
439	20250114	122700	636504930	18890	18840	18890	18840	11
440	20250114	122600	636297640	18840	18890	18890	18840	121
441	20250114	122500	634016500	18900	18900	18900	18900	6
442	20250114	122400	633903100	18900	18900	18900	18900	0
443	20250114	122300	633903100	18900	18900	18900	18900	0
444	20250114	122200	633903100	18900	18900	18900	18900	0
445	20250114	122100	633903100	18900	18900	18900	18900	1
446	20250114	122000	633884200	18870	18870	18870	18870	0
447	20250114	121900	633884200	18870	18870	18870	18870	0
448	20250114	121800	633884200	18870	18870	18870	18870	50
449	20250114	121700	632940700	18890	18890	18890	18890	0
450	20250114	121600	632940700	18890	18890	18890	18890	80
451	20250114	121500	631429500	18910	18910	18910	18910	1
452	20250114	121400	631410590	18910	18890	18910	18890	39
453	20250114	121300	630673760	18890	18880	18890	18880	176
454	20250114	121200	627350830	18870	18870	18870	18870	0
455	20250114	121100	627350830	18870	18870	18870	18870	56
456	20250114	121000	626294110	18910	18880	18910	18880	322
457	20250114	120900	620211130	18860	18860	18860	18860	99
458	20250114	120800	618343990	18860	18860	18860	18860	0
459	20250114	120700	618343990	18860	18860	18860	18860	715
460	20250114	120600	604859090	18860	18860	18860	18860	0
461	20250114	120500	604859090	18860	18850	18860	18850	260
462	20250114	120400	599955740	18830	18840	18840	18830	30
463	20250114	120300	599390800	18840	18840	18840	18840	2
464	20250114	120200	599353120	18840	18840	18840	18840	11
465	20250114	120100	599145880	18830	18840	18840	18830	144
466	20250114	120000	596434300	18840	18840	18840	18840	7
467	20250114	115900	596302420	18840	18840	18840	18840	11
468	20250114	115800	596095180	18840	18840	18840	18840	179
469	20250114	115700	592722820	18840	18850	18860	18840	1555
470	20250114	115600	563420940	18840	18840	18840	18840	356
471	20250114	115500	556713900	18880	18840	18880	18840	6
472	20250114	115400	556600660	18850	18850	18850	18850	10
473	20250114	115300	556412160	18880	18880	18880	18880	1
474	20250114	115200	556393280	18880	18880	18880	18880	4
475	20250114	115100	556317760	18840	18840	18840	18840	2
476	20250114	115000	556280080	18880	18880	18880	18880	6
477	20250114	114900	556166800	18830	18830	18830	18830	167
478	20250114	114800	553022190	18880	18880	18880	18880	0
479	20250114	114700	553022190	18880	18880	18880	18880	81
480	20250114	114600	551492910	18880	18870	18880	18870	30
481	20250114	114500	550926730	18880	18880	18880	18880	4
482	20250114	114400	550851210	18870	18870	18870	18870	0
483	20250114	114300	550851210	18870	18870	18870	18870	0
484	20250114	114200	550851210	18870	18870	18870	18870	5
485	20250114	114100	550756860	18820	18820	18820	18820	31
486	20250114	114000	550173440	18820	18880	18880	18820	7
487	20250114	113900	550041340	18840	18840	18840	18840	1
488	20250114	113800	550022500	18810	18850	18850	18810	537
489	20250114	113700	539908780	18870	18870	18870	18870	4
490	20250114	113600	539833300	18870	18870	18870	18870	0
491	20250114	113500	539833300	18870	18870	18870	18870	5
492	20250114	113400	539738950	18870	18870	18870	18870	0
493	20250114	113300	539738950	18870	18870	18870	18870	460
494	20250114	113200	531058750	18870	18870	18870	18840	67
495	20250114	113100	529795960	18880	18880	18880	18880	0
496	20250114	113000	529795960	18880	18880	18880	18880	30
497	20250114	112900	529229560	18880	18880	18880	18880	0
498	20250114	112800	529229560	18880	18880	18880	18880	4
499	20250114	112700	529154040	18890	18850	18890	18850	156
500	20250114	112600	526213280	18840	18840	18840	18840	0
501	20250114	112500	526213280	18840	18840	18840	18840	6
502	20250114	112400	526100240	18840	18840	18840	18840	0
503	20250114	112300	526100240	18840	18840	18840	18840	0
504	20250114	112200	526100240	18840	18840	18840	18840	6
505	20250114	112100	525987200	18810	18810	18810	18810	48
506	20250114	112000	525084320	18850	18850	18850	18850	9
507	20250114	111900	524914670	18810	18810	18810	18810	32
508	20250114	111800	524312750	18800	18850	18850	18800	208
509	20250114	111700	520398840	18850	18840	18850	18840	6
510	20250114	111600	520285790	18850	18850	18850	18850	1
511	20250114	111500	520266940	18850	18850	18850	18850	6
512	20250114	111400	520153840	18850	18850	18850	18850	1
513	20250114	111300	520134990	18850	18820	18850	18820	10
514	20250114	111200	519946520	18820	18850	18850	18820	70
515	20250114	111100	518627340	18900	18900	18900	18900	5
516	20250114	111000	518532840	18910	18910	18910	18910	5
517	20250114	110900	518438290	18900	18840	18900	18830	1046
518	20250114	110800	498689940	18850	18850	18850	18850	75
519	20250114	110700	497276190	18840	18830	18840	18830	139
520	20250114	110600	494657820	18830	18830	18830	18830	41
521	20250114	110500	493885790	18830	18830	18830	18830	7
522	20250114	110400	493753980	18830	18810	18830	18810	305
523	20250114	110300	488014930	18810	18810	18810	18810	5
524	20250114	110200	487920880	18810	18810	18810	18810	4
525	20250114	110100	487845640	18810	18800	18810	18800	14
526	20250114	110000	487582380	18810	18810	18810	18810	11
527	20250114	105900	487375470	18810	18810	18810	18810	11
528	20250114	105800	487168560	18830	18830	18830	18830	6
529	20250114	105700	487055580	18780	18790	18790	18780	300
530	20250114	105600	481421530	18830	18830	18830	18830	61
531	20250114	105500	480272900	18830	18840	18840	18790	1205
532	20250114	105400	457625260	18840	18840	18840	18840	4
533	20250114	105300	457549900	18840	18840	18840	18840	12
534	20250114	105200	457323820	18840	18840	18840	18840	9
535	20250114	105100	457154260	18830	18840	18840	18830	3
536	20250114	105000	457097760	18850	18850	18850	18850	5
537	20250114	104900	457003510	18850	18800	18850	18800	308
538	20250114	104800	451213060	18800	18810	18810	18800	1576
539	20250114	104700	421582480	18820	18820	18820	18820	133
540	20250114	104600	419079420	18820	18820	18820	18820	201
541	20250114	104500	415296600	18860	18860	18860	18860	10
542	20250114	104400	415108000	18860	18860	18860	18860	0
543	20250114	104300	415108000	18860	18810	18860	18800	206
544	20250114	104200	411234710	18810	18860	18860	18810	30
545	20250114	104100	410669910	18860	18860	18860	18860	0
546	20250114	104000	410669910	18860	18810	18860	18810	30
547	20250114	103900	410105360	18810	18850	18850	18810	130
548	20250114	103800	407659740	18870	18870	18870	18870	5
549	20250114	103700	407565390	18870	18870	18870	18870	0
550	20250114	103600	407565390	18870	18870	18870	18870	46
551	20250114	103500	406697370	18870	18850	18870	18850	16
552	20250114	103400	406395670	18870	18870	18870	18870	19
553	20250114	103300	406037140	18870	18870	18880	18870	202
554	20250114	103200	402223730	18800	18880	18880	18800	342
555	20250114	103100	395793950	18880	18880	18880	18880	7
556	20250114	103000	395661790	18800	18840	18840	18800	1100
557	20250114	102900	374970370	18870	18890	18890	18870	3
558	20250114	102800	374913740	18890	18870	18890	18870	6
559	20250114	102700	374800420	18830	18850	18850	18830	70
560	20250114	102600	373482230	18870	18870	18870	18870	5
561	20250114	102500	373387880	18870	18870	18870	18870	0
562	20250114	102400	373387880	18870	18870	18870	18870	2
563	20250114	102300	373350140	18870	18870	18870	18870	5
564	20250114	102200	373255790	18880	18880	18880	18880	0
565	20250114	102100	373255790	18880	18880	18880	18880	16
566	20250114	102000	372953710	18810	18880	18880	18810	524
567	20250114	101900	363089450	18830	18880	18880	18830	200
568	20250114	101800	359318450	18880	18880	18880	18880	5
569	20250114	101700	359224050	18830	18830	18830	18830	58
570	20250114	101600	358131910	18830	18830	18830	18830	17
571	20250114	101500	357811800	18830	18830	18830	18830	3
572	20250114	101400	357755310	18830	18830	18830	18830	27
573	20250114	101300	357246900	18830	18820	18840	18820	16
574	20250114	101200	356945700	18830	18870	18870	18830	1245
575	20250114	101100	333475960	18920	18910	18920	18910	107
576	20250114	101000	331452520	18930	18930	18930	18930	0
577	20250114	100900	331452520	18930	18900	18930	18870	31
578	20250114	100800	330867340	18930	18930	18930	18930	6
579	20250114	100700	330753760	18870	18870	18870	18870	0
580	20250114	100600	330753760	18870	18940	18940	18870	21
581	20250114	100500	330356790	18900	18880	18900	18880	38
582	20250114	100400	329639330	18870	18870	18870	18870	65
583	20250114	100300	328412780	18880	18890	18890	18870	131
584	20250114	100200	325940080	18900	18900	18900	18900	6
585	20250114	100100	325826680	18900	18900	18900	18900	10
586	20250114	100000	325637680	18900	18870	18900	18870	197
587	20250114	095900	321920260	18900	18900	18900	18900	100
588	20250114	095800	320030260	18900	18900	18900	18870	45
589	20250114	095700	319180960	18870	18900	18900	18870	24
590	20250114	095600	318727690	18900	18900	18900	18900	7
591	20250114	095500	318595390	18900	18900	18900	18900	102
592	20250114	095400	316667590	18900	18900	18900	18900	201
593	20250114	095300	312868690	18860	18900	18900	18860	142
594	20250114	095200	310187050	18900	18900	18900	18900	80
595	20250114	095100	308675050	18950	18940	18950	18940	67
596	20250114	095000	307405590	18940	18950	18950	18940	66
597	20250114	094900	306155450	18950	18950	18950	18850	160
598	20250114	094800	303131780	18920	18920	18920	18920	5
599	20250114	094700	303037180	18920	18920	18920	18900	205
600	20250114	094600	299160780	18960	18920	18960	18910	36
601	20250114	094500	298479640	18960	18960	18960	18960	0
602	20250114	094400	298479640	18960	18950	18960	18950	1188
603	20250114	094300	275961530	18950	18950	18950	18950	11
604	20250114	094200	275753080	18940	18930	18940	18930	14
605	20250114	094100	275488050	18950	18920	18950	18920	120
606	20250114	094000	273216370	18950	18900	18950	18900	479
607	20250114	093900	264159270	18890	18870	18890	18870	279
608	20250114	093800	258893680	18870	18860	18870	18850	903
609	20250114	093700	241871970	18870	18870	18870	18870	6
610	20250114	093600	241758750	18860	18870	18870	18860	122
611	20250114	093500	239457320	18870	18870	18870	18870	49
612	20250114	093400	238532690	18880	18900	18900	18880	12
613	20250114	093300	238306050	18890	18900	18900	18890	5
614	20250114	093200	238211570	18920	18920	18920	18920	25
615	20250114	093100	237738570	18920	18910	18920	18900	749
616	20250114	093000	223576210	18910	18960	18960	18910	4
617	20250114	092900	223500520	18970	18980	18980	18910	110
618	20250114	092800	221414660	18900	18900	18900	18900	4
619	20250114	092700	221339060	18820	18990	18990	18820	938
620	20250114	092600	203635350	18980	18950	18980	18950	161
621	20250114	092500	200582930	18850	18880	18880	18820	227
622	20250114	092400	196307870	18910	18860	18910	18810	414
623	20250114	092300	188501780	18860	18870	18870	18860	35
624	20250114	092200	187841560	18860	19000	19000	18860	353
625	20250114	092100	181175060	19000	18900	19000	18900	40
626	20250114	092000	180418460	19000	18970	19000	18970	175
627	20250114	091900	177094090	18970	18960	18970	18890	1633
628	20250114	091800	146244090	18890	18900	18900	18880	499
629	20250114	091700	136818420	19010	19010	19010	19010	0
630	20250114	091600	136818420	19010	19010	19010	19010	55
631	20250114	091500	135772870	19030	19030	19030	19030	0
632	20250114	091400	135772870	19030	18920	19040	18920	78
633	20250114	091300	134289160	18780	18960	18960	18780	2000
634	20250114	091200	96585810	18930	19040	19040	18930	153
635	20250114	091100	93682090	19060	18900	19060	18900	310
636	20250114	091000	87813480	18900	19000	19000	18900	243
637	20250114	090900	83216590	18990	19020	19020	18990	492
638	20250114	090800	73866560	19020	19020	19020	19010	478
639	20250114	090700	64775340	19020	19040	19050	19020	208
640	20250114	090600	60816350	19050	19060	19060	19050	53
641	20250114	090500	59806200	19060	19040	19060	19040	45
642	20250114	090400	58948700	19040	19100	19100	19040	83
643	20250114	090300	57368020	19030	19030	19040	19030	340
644	20250114	090200	50897720	19030	19000	19030	19000	25
645	20250114	090100	50422570	19000	19150	19150	19000	318
646	20250114	090000	44378000	19150	19000	19150	19000	2334