KissMeData/181710/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	203300	527478030	18680	18680	18680	18680	488
3	20250115	203200	527478030	18680	18680	18680	18680	0
4	20250115	203100	527478030	18680	18680	18680	18680	0
5	20250115	203000	527478030	18680	18680	18680	18680	0
6	20250115	202900	527478030	18680	18680	18680	18680	0
7	20250115	202800	527478030	18680	18680	18680	18680	0
8	20250115	202700	527478030	18680	18680	18680	18680	0
9	20250115	202600	527478030	18680	18680	18680	18680	0
10	20250115	202500	527478030	18680	18680	18680	18680	0
11	20250115	202400	527478030	18680	18680	18680	18680	0
12	20250115	202300	527478030	18680	18680	18680	18680	0
13	20250115	202200	527478030	18680	18680	18680	18680	0
14	20250115	202100	527478030	18680	18680	18680	18680	0
15	20250115	202000	527478030	18680	18680	18680	18680	0
16	20250115	201900	527478030	18680	18680	18680	18680	0
17	20250115	201800	527478030	18680	18680	18680	18680	0
18	20250115	201700	527478030	18680	18680	18680	18680	0
19	20250115	201600	527478030	18680	18680	18680	18680	0
20	20250115	201500	527478030	18680	18680	18680	18680	0
21	20250115	201400	527478030	18680	18680	18680	18680	0
22	20250115	201300	527478030	18680	18680	18680	18680	0
23	20250115	201200	527478030	18680	18680	18680	18680	0
24	20250115	201100	527478030	18680	18680	18680	18680	0
25	20250115	201000	527478030	18680	18680	18680	18680	0
26	20250115	200900	527478030	18680	18680	18680	18680	0
27	20250115	200800	527478030	18680	18680	18680	18680	0
28	20250115	200700	527478030	18680	18680	18680	18680	0
29	20250115	200600	527478030	18680	18680	18680	18680	0
30	20250115	200500	527478030	18680	18680	18680	18680	0
31	20250115	200400	527478030	18680	18680	18680	18680	0
32	20250115	200300	527478030	18680	18680	18680	18680	488
33	20250115	200200	527478030	18680	18680	18680	18680	0
34	20250115	200100	527478030	18680	18680	18680	18680	0
35	20250115	200000	527478030	18680	18680	18680	18680	0
36	20250115	195900	527478030	18680	18680	18680	18680	0
37	20250115	195800	527478030	18680	18680	18680	18680	0
38	20250115	195700	527478030	18680	18680	18680	18680	0
39	20250115	195600	527478030	18680	18680	18680	18680	0
40	20250115	195500	527478030	18680	18680	18680	18680	0
41	20250115	195400	527478030	18680	18680	18680	18680	0
42	20250115	195300	527478030	18680	18680	18680	18680	0
43	20250115	195200	527478030	18680	18680	18680	18680	0
44	20250115	195100	527478030	18680	18680	18680	18680	0
45	20250115	195000	527478030	18680	18680	18680	18680	0
46	20250115	194900	527478030	18680	18680	18680	18680	0
47	20250115	194800	527478030	18680	18680	18680	18680	0
48	20250115	194700	527478030	18680	18680	18680	18680	0
49	20250115	194600	527478030	18680	18680	18680	18680	0
50	20250115	194500	527478030	18680	18680	18680	18680	0
51	20250115	194400	527478030	18680	18680	18680	18680	0
52	20250115	194300	527478030	18680	18680	18680	18680	0
53	20250115	194200	527478030	18680	18680	18680	18680	0
54	20250115	194100	527478030	18680	18680	18680	18680	0
55	20250115	194000	527478030	18680	18680	18680	18680	0
56	20250115	193900	527478030	18680	18680	18680	18680	0
57	20250115	193800	527478030	18680	18680	18680	18680	0
58	20250115	193700	527478030	18680	18680	18680	18680	0
59	20250115	193600	527478030	18680	18680	18680	18680	0
60	20250115	193500	527478030	18680	18680	18680	18680	0
61	20250115	193400	527478030	18680	18680	18680	18680	0
62	20250115	193300	527478030	18680	18680	18680	18680	488
63	20250115	193200	527478030	18680	18680	18680	18680	0
64	20250115	193100	527478030	18680	18680	18680	18680	0
65	20250115	193000	527478030	18680	18680	18680	18680	0
66	20250115	192900	527478030	18680	18680	18680	18680	0
67	20250115	192800	527478030	18680	18680	18680	18680	0
68	20250115	192700	527478030	18680	18680	18680	18680	0
69	20250115	192600	527478030	18680	18680	18680	18680	0
70	20250115	192500	527478030	18680	18680	18680	18680	0
71	20250115	192400	527478030	18680	18680	18680	18680	0
72	20250115	192300	527478030	18680	18680	18680	18680	0
73	20250115	192200	527478030	18680	18680	18680	18680	0
74	20250115	192100	527478030	18680	18680	18680	18680	0
75	20250115	192000	527478030	18680	18680	18680	18680	0
76	20250115	191900	527478030	18680	18680	18680	18680	0
77	20250115	191800	527478030	18680	18680	18680	18680	0
78	20250115	191700	527478030	18680	18680	18680	18680	0
79	20250115	191600	527478030	18680	18680	18680	18680	0
80	20250115	191500	527478030	18680	18680	18680	18680	0
81	20250115	191400	527478030	18680	18680	18680	18680	0
82	20250115	191300	527478030	18680	18680	18680	18680	0
83	20250115	191200	527478030	18680	18680	18680	18680	0
84	20250115	191100	527478030	18680	18680	18680	18680	0
85	20250115	191000	527478030	18680	18680	18680	18680	0
86	20250115	190900	527478030	18680	18680	18680	18680	0
87	20250115	190800	527478030	18680	18680	18680	18680	0
88	20250115	190700	527478030	18680	18680	18680	18680	0
89	20250115	190600	527478030	18680	18680	18680	18680	0
90	20250115	190500	527478030	18680	18680	18680	18680	0
91	20250115	190400	527478030	18680	18680	18680	18680	0
92	20250115	190300	527478030	18680	18680	18680	18680	488
93	20250115	190200	527478030	18680	18680	18680	18680	0
94	20250115	190100	527478030	18680	18680	18680	18680	0
95	20250115	190000	527478030	18680	18680	18680	18680	0
96	20250115	185900	527478030	18680	18680	18680	18680	0
97	20250115	185800	527478030	18680	18680	18680	18680	0
98	20250115	185700	527478030	18680	18680	18680	18680	0
99	20250115	185600	527478030	18680	18680	18680	18680	0
100	20250115	185500	527478030	18680	18680	18680	18680	0
101	20250115	185400	527478030	18680	18680	18680	18680	0
102	20250115	185300	527478030	18680	18680	18680	18680	0
103	20250115	185200	527478030	18680	18680	18680	18680	0
104	20250115	185100	527478030	18680	18680	18680	18680	0
105	20250115	185000	527478030	18680	18680	18680	18680	0
106	20250115	184900	527478030	18680	18680	18680	18680	0
107	20250115	184800	527478030	18680	18680	18680	18680	0
108	20250115	184700	527478030	18680	18680	18680	18680	0
109	20250115	184600	527478030	18680	18680	18680	18680	0
110	20250115	184500	527478030	18680	18680	18680	18680	0
111	20250115	184400	527478030	18680	18680	18680	18680	0
112	20250115	184300	527478030	18680	18680	18680	18680	0
113	20250115	184200	527478030	18680	18680	18680	18680	0
114	20250115	184100	527478030	18680	18680	18680	18680	0
115	20250115	184000	527478030	18680	18680	18680	18680	0
116	20250115	183900	527478030	18680	18680	18680	18680	0
117	20250115	183800	527478030	18680	18680	18680	18680	0
118	20250115	183700	527478030	18680	18680	18680	18680	0
119	20250115	183600	527478030	18680	18680	18680	18680	0
120	20250115	183500	527478030	18680	18680	18680	18680	0
121	20250115	183400	527478030	18680	18680	18680	18680	0
122	20250115	183300	527478030	18680	18680	18680	18680	488
123	20250115	183200	527478030	18680	18680	18680	18680	0
124	20250115	183100	527478030	18680	18680	18680	18680	0
125	20250115	183000	527478030	18680	18680	18680	18680	0
126	20250115	182900	527478030	18680	18680	18680	18680	0
127	20250115	182800	527478030	18680	18680	18680	18680	0
128	20250115	182700	527478030	18680	18680	18680	18680	0
129	20250115	182600	527478030	18680	18680	18680	18680	0
130	20250115	182500	527478030	18680	18680	18680	18680	0
131	20250115	182400	527478030	18680	18680	18680	18680	0
132	20250115	182300	527478030	18680	18680	18680	18680	0
133	20250115	182200	527478030	18680	18680	18680	18680	0
134	20250115	182100	527478030	18680	18680	18680	18680	0
135	20250115	182000	527478030	18680	18680	18680	18680	0
136	20250115	181900	527478030	18680	18680	18680	18680	0
137	20250115	181800	527478030	18680	18680	18680	18680	0
138	20250115	181700	527478030	18680	18680	18680	18680	0
139	20250115	181600	527478030	18680	18680	18680	18680	0
140	20250115	181500	527478030	18680	18680	18680	18680	0
141	20250115	181400	527478030	18680	18680	18680	18680	0
142	20250115	181300	527478030	18680	18680	18680	18680	0
143	20250115	181200	527478030	18680	18680	18680	18680	0
144	20250115	181100	527478030	18680	18680	18680	18680	0
145	20250115	181000	527478030	18680	18680	18680	18680	0
146	20250115	180900	527478030	18680	18680	18680	18680	0
147	20250115	180800	527478030	18680	18680	18680	18680	0
148	20250115	180700	527478030	18680	18680	18680	18680	0
149	20250115	180600	527478030	18680	18680	18680	18680	0
150	20250115	180500	527478030	18680	18680	18680	18680	0
151	20250115	180400	527478030	18680	18680	18680	18680	0
152	20250115	180300	527478030	18680	18680	18680	18680	488
153	20250115	180200	527478030	18680	18680	18680	18680	0
154	20250115	180100	527478030	18680	18680	18680	18680	0
155	20250115	180000	527478030	18680	18680	18680	18680	0
156	20250115	175900	527478030	18680	18680	18680	18680	0
157	20250115	175800	527478030	18680	18680	18680	18680	0
158	20250115	175700	527478030	18680	18680	18680	18680	0
159	20250115	175600	527478030	18680	18680	18680	18680	0
160	20250115	175500	527478030	18680	18680	18680	18680	0
161	20250115	175400	527478030	18680	18680	18680	18680	0
162	20250115	175300	527478030	18680	18680	18680	18680	0
163	20250115	175200	527478030	18680	18680	18680	18680	0
164	20250115	175100	527478030	18680	18680	18680	18680	0
165	20250115	175000	527478030	18680	18680	18680	18680	0
166	20250115	174900	527478030	18680	18680	18680	18680	0
167	20250115	174800	527478030	18680	18680	18680	18680	0
168	20250115	174700	527478030	18680	18680	18680	18680	0
169	20250115	174600	527478030	18680	18680	18680	18680	0
170	20250115	174500	527478030	18680	18680	18680	18680	0
171	20250115	174400	527478030	18680	18680	18680	18680	0
172	20250115	174300	527478030	18680	18680	18680	18680	0
173	20250115	174200	527478030	18680	18680	18680	18680	0
174	20250115	174100	527478030	18680	18680	18680	18680	0
175	20250115	174000	527478030	18680	18680	18680	18680	0
176	20250115	173900	527478030	18680	18680	18680	18680	0
177	20250115	173800	527478030	18680	18680	18680	18680	0
178	20250115	173700	527478030	18680	18680	18680	18680	0
179	20250115	173600	527478030	18680	18680	18680	18680	0
180	20250115	173500	527478030	18680	18680	18680	18680	0
181	20250115	173400	527478030	18680	18680	18680	18680	0
182	20250115	173300	527478030	18680	18680	18680	18680	488
183	20250115	173200	527478030	18680	18680	18680	18680	0
184	20250115	173100	527478030	18680	18680	18680	18680	0
185	20250115	173000	527478030	18680	18680	18680	18680	0
186	20250115	172900	527478030	18680	18680	18680	18680	0
187	20250115	172800	527478030	18680	18680	18680	18680	0
188	20250115	172700	527478030	18680	18680	18680	18680	0
189	20250115	172600	527478030	18680	18680	18680	18680	0
190	20250115	172500	527478030	18680	18680	18680	18680	0
191	20250115	172400	527478030	18680	18680	18680	18680	0
192	20250115	172300	527478030	18680	18680	18680	18680	0
193	20250115	172200	527478030	18680	18680	18680	18680	0
194	20250115	172100	527478030	18680	18680	18680	18680	0
195	20250115	172000	527478030	18680	18680	18680	18680	0
196	20250115	171900	527478030	18680	18680	18680	18680	0
197	20250115	171800	527478030	18680	18680	18680	18680	0
198	20250115	171700	527478030	18680	18680	18680	18680	0
199	20250115	171600	527478030	18680	18680	18680	18680	0
200	20250115	171500	527478030	18680	18680	18680	18680	0
201	20250115	171400	527478030	18680	18680	18680	18680	0
202	20250115	171300	527478030	18680	18680	18680	18680	0
203	20250115	171200	527478030	18680	18680	18680	18680	0
204	20250115	171100	527478030	18680	18680	18680	18680	0
205	20250115	171000	527478030	18680	18680	18680	18680	0
206	20250115	170900	527478030	18680	18680	18680	18680	0
207	20250115	170800	527478030	18680	18680	18680	18680	0
208	20250115	170700	527478030	18680	18680	18680	18680	0
209	20250115	170600	527478030	18680	18680	18680	18680	0
210	20250115	170500	527478030	18680	18680	18680	18680	0
211	20250115	170400	527478030	18680	18680	18680	18680	0
212	20250115	170300	527478030	18680	18680	18680	18680	488
213	20250115	170200	527478030	18680	18680	18680	18680	0
214	20250115	170100	527478030	18680	18680	18680	18680	0
215	20250115	170000	527478030	18680	18680	18680	18680	0
216	20250115	165900	527478030	18680	18680	18680	18680	0
217	20250115	165800	527478030	18680	18680	18680	18680	0
218	20250115	165700	527478030	18680	18680	18680	18680	0
219	20250115	165600	527478030	18680	18680	18680	18680	0
220	20250115	165500	527478030	18680	18680	18680	18680	0
221	20250115	165400	527478030	18680	18680	18680	18680	0
222	20250115	165300	527478030	18680	18680	18680	18680	0
223	20250115	165200	527478030	18680	18680	18680	18680	0
224	20250115	165100	527478030	18680	18680	18680	18680	0
225	20250115	165000	527478030	18680	18680	18680	18680	0
226	20250115	164900	527478030	18680	18680	18680	18680	0
227	20250115	164800	527478030	18680	18680	18680	18680	0
228	20250115	164700	527478030	18680	18680	18680	18680	0
229	20250115	164600	527478030	18680	18680	18680	18680	0
230	20250115	164500	527478030	18680	18680	18680	18680	0
231	20250115	164400	527478030	18680	18680	18680	18680	0
232	20250115	164300	527478030	18680	18680	18680	18680	0
233	20250115	164200	527478030	18680	18680	18680	18680	0
234	20250115	164100	527478030	18680	18680	18680	18680	0
235	20250115	164000	527478030	18680	18680	18680	18680	0
236	20250115	163900	527478030	18680	18680	18680	18680	0
237	20250115	163800	527478030	18680	18680	18680	18680	0
238	20250115	163700	527478030	18680	18680	18680	18680	0
239	20250115	163600	527478030	18680	18680	18680	18680	0
240	20250115	163500	527478030	18680	18680	18680	18680	0
241	20250115	163400	527478030	18680	18680	18680	18680	0
242	20250115	163300	527478030	18680	18680	18680	18680	488
243	20250115	163200	527478030	18680	18680	18680	18680	0
244	20250115	163100	527478030	18680	18680	18680	18680	0
245	20250115	163000	527478030	18680	18680	18680	18680	0
246	20250115	162900	527478030	18680	18680	18680	18680	0
247	20250115	162800	527478030	18680	18680	18680	18680	0
248	20250115	162700	527478030	18680	18680	18680	18680	0
249	20250115	162600	527478030	18680	18680	18680	18680	0
250	20250115	162500	527478030	18680	18680	18680	18680	0
251	20250115	162400	527478030	18680	18680	18680	18680	0
252	20250115	162300	527478030	18680	18680	18680	18680	0
253	20250115	162200	527478030	18680	18680	18680	18680	0
254	20250115	162100	527478030	18680	18680	18680	18680	0
255	20250115	162000	527478030	18680	18680	18680	18680	0
256	20250115	161900	527478030	18680	18680	18680	18680	0
257	20250115	161800	527478030	18680	18680	18680	18680	0
258	20250115	161700	527478030	18680	18680	18680	18680	0
259	20250115	161600	527478030	18680	18680	18680	18680	0
260	20250115	161500	527478030	18680	18680	18680	18680	0
261	20250115	161400	527478030	18680	18680	18680	18680	0
262	20250115	161300	527478030	18680	18680	18680	18680	0
263	20250115	161200	527478030	18680	18680	18680	18680	0
264	20250115	161100	527478030	18680	18680	18680	18680	0
265	20250115	161000	527478030	18680	18680	18680	18680	0
266	20250115	160900	527478030	18680	18680	18680	18680	0
267	20250115	160800	527478030	18680	18680	18680	18680	0
268	20250115	160700	527478030	18680	18680	18680	18680	0
269	20250115	160600	527478030	18680	18680	18680	18680	0
270	20250115	160500	527478030	18680	18680	18680	18680	0
271	20250115	160400	527478030	18680	18680	18680	18680	0
272	20250115	160300	527478030	18680	18680	18680	18680	488
273	20250115	160200	527478030	18680	18680	18680	18680	0
274	20250115	160100	527478030	18680	18680	18680	18680	0
275	20250115	160000	527478030	18680	18680	18680	18680	0
276	20250115	155900	527478030	18680	18680	18680	18680	0
277	20250115	155800	527478030	18680	18680	18680	18680	0
278	20250115	155700	527478030	18680	18680	18680	18680	0
279	20250115	155600	527478030	18680	18680	18680	18680	0
280	20250115	155500	527478030	18680	18680	18680	18680	0
281	20250115	155400	527478030	18680	18680	18680	18680	0
282	20250115	155300	527478030	18680	18680	18680	18680	0
283	20250115	155200	527478030	18680	18680	18680	18680	0
284	20250115	155100	527478030	18680	18680	18680	18680	0
285	20250115	155000	527478030	18680	18680	18680	18680	0
286	20250115	154900	527478030	18680	18680	18680	18680	0
287	20250115	154800	527478030	18680	18680	18680	18680	0
288	20250115	154700	527478030	18680	18680	18680	18680	0
289	20250115	154600	527478030	18680	18680	18680	18680	0
290	20250115	154500	527478030	18680	18680	18680	18680	0
291	20250115	154400	527478030	18680	18680	18680	18680	0
292	20250115	154300	527478030	18680	18680	18680	18680	0
293	20250115	154200	527478030	18680	18680	18680	18680	0
294	20250115	154100	527478030	18680	18680	18680	18680	0
295	20250115	154000	527478030	18680	18680	18680	18680	0
296	20250115	153900	527478030	18680	18680	18680	18680	0
297	20250115	153800	527478030	18680	18680	18680	18680	0
298	20250115	153700	527478030	18680	18680	18680	18680	0
299	20250115	153600	527478030	18680	18680	18680	18680	0
300	20250115	153500	527478030	18680	18680	18680	18680	0
301	20250115	153400	527478030	18680	18680	18680	18680	0
302	20250115	153300	527478030	18680	18680	18680	18680	488
303	20250115	153200	527478030	18680	18680	18680	18680	0
304	20250115	153100	527478030	18680	18680	18680	18680	0
305	20250115	153000	527478030	18680	18680	18680	18680	488
306	20250115	152900	518362190	18790	18790	18790	18790	0
307	20250115	152800	518362190	18790	18790	18790	18790	0
308	20250115	152700	518362190	18790	18790	18790	18790	0
309	20250115	152600	518362190	18790	18790	18790	18790	0
310	20250115	152500	518362190	18790	18790	18790	18790	0
311	20250115	152400	518362190	18790	18790	18790	18790	0
312	20250115	152300	518362190	18790	18790	18790	18790	0
313	20250115	152200	518362190	18790	18790	18790	18790	0
314	20250115	152100	518362190	18790	18790	18790	18790	0
315	20250115	152000	518362190	18790	18790	18790	18790	0
316	20250115	151900	518362190	18790	18760	18790	18760	18
317	20250115	151800	518024140	18760	18750	18760	18750	2
318	20250115	151700	517986630	18750	18750	18750	18750	0
319	20250115	151600	517986630	18750	18770	18780	18750	7
320	20250115	151500	517855250	18780	18750	18780	18750	3
321	20250115	151400	517798960	18750	18750	18750	18750	0
322	20250115	151300	517798960	18750	18750	18750	18750	1
323	20250115	151200	517780210	18780	18740	18780	18740	5
324	20250115	151100	517686430	18740	18740	18740	18740	0
325	20250115	151000	517686430	18740	18770	18770	18740	6
326	20250115	150900	517573880	18780	18770	18780	18770	4
327	20250115	150800	517498770	18780	18770	18790	18770	84
328	20250115	150700	515921080	18770	18770	18770	18770	1
329	20250115	150600	515902310	18770	18770	18770	18770	1
330	20250115	150500	515883540	18790	18780	18790	18780	20
331	20250115	150400	515507750	18770	18770	18770	18770	1
332	20250115	150300	515488980	18800	18770	18800	18770	87
333	20250115	150200	513853860	18790	18780	18790	18780	2
334	20250115	150100	513816290	18800	18770	18800	18770	21
335	20250115	150000	513421550	18790	18770	18790	18770	23
336	20250115	145900	512989460	18800	18770	18800	18770	32
337	20250115	145800	512388110	18790	18770	18800	18760	58
338	20250115	145700	511298660	18780	18760	18800	18760	148
339	20250115	145600	508520470	18790	18760	18790	18760	13
340	20250115	145500	508276480	18790	18770	18800	18770	47
341	20250115	145400	507393430	18790	18770	18790	18770	26
342	20250115	145300	506905160	18780	18780	18780	18770	22
343	20250115	145200	506492100	18790	18770	18790	18760	63
344	20250115	145100	505309680	18760	18750	18760	18750	40
345	20250115	145000	504559430	18750	18760	18770	18750	12
346	20250115	144900	504334320	18760	18760	18760	18760	21
347	20250115	144800	503940360	18760	18760	18760	18750	61
348	20250115	144700	502796190	18760	18760	18760	18760	10
349	20250115	144600	502608590	18750	18760	18760	18750	57
350	20250115	144500	501539320	18760	18730	18760	18730	31
351	20250115	144400	500958220	18760	18740	18780	18740	33
352	20250115	144300	500339170	18790	18800	18800	18790	17
353	20250115	144200	500019580	18750	18790	18790	18750	87
354	20250115	144100	498386910	18790	18770	18790	18760	52
355	20250115	144000	497410860	18760	18790	18790	18750	63
356	20250115	143900	496228270	18790	18790	18790	18790	22
357	20250115	143800	495814890	18790	18790	18790	18790	47
358	20250115	143700	494931760	18790	18790	18790	18790	15
359	20250115	143600	494649910	18780	18800	18800	18780	43
360	20250115	143500	493842170	18800	18800	18800	18790	86
361	20250115	143400	492225810	18800	18800	18800	18800	21
362	20250115	143300	491831010	18800	18800	18800	18800	13
363	20250115	143200	491586610	18800	18800	18800	18800	15
364	20250115	143100	491304610	18800	18800	18800	18790	60
365	20250115	143000	490176950	18800	18800	18800	18800	10
366	20250115	142900	489988950	18800	18790	18800	18790	168
367	20250115	142800	486831670	18800	18800	18800	18790	39
368	20250115	142700	486098600	18800	18800	18800	18800	13
369	20250115	142600	485854200	18780	18780	18780	18780	6
370	20250115	142500	485741520	18800	18790	18800	18780	43
371	20250115	142400	484933420	18780	18790	18800	18780	54
372	20250115	142300	483919060	18800	18780	18800	18780	36
373	20250115	142200	483242960	18780	18780	18780	18780	10
374	20250115	142100	483055160	18780	18780	18780	18780	47
375	20250115	142000	482172500	18780	18780	18780	18780	13
376	20250115	141900	481928360	18780	18780	18780	18780	19
377	20250115	141800	481571540	18780	18780	18780	18780	87
378	20250115	141700	479937680	18780	18780	18780	18780	19
379	20250115	141600	479580860	18780	18780	18780	18780	40
380	20250115	141500	478829660	18780	18780	18780	18780	45
381	20250115	141400	477984560	18780	18780	18780	18780	50
382	20250115	141300	477045560	18780	18780	18780	18780	11
383	20250115	141200	476838980	18780	18780	18780	18780	51
384	20250115	141100	475881200	18770	18750	18780	18750	45
385	20250115	141000	475036730	18750	18750	18750	18750	14
386	20250115	140900	474774230	18750	18740	18750	18740	21
387	20250115	140800	474380540	18740	18740	18740	18740	42
388	20250115	140700	473593460	18740	18740	18740	18740	10
389	20250115	140600	473406060	18740	18740	18740	18740	61
390	20250115	140500	472262920	18740	18740	18740	18740	24
391	20250115	140400	471813160	18740	18740	18740	18740	33
392	20250115	140300	471194740	18730	18730	18730	18730	2
393	20250115	140200	471157280	18720	18720	18720	18720	6
394	20250115	140100	471044960	18730	18760	18760	18730	136
395	20250115	140000	468495610	18760	18760	18760	18760	13
396	20250115	135900	468251730	18760	18780	18780	18760	59
397	20250115	135800	467144340	18780	18770	18780	18770	26
398	20250115	135700	466656070	18760	18770	18770	18760	24
399	20250115	135600	466205690	18760	18760	18760	18760	19
400	20250115	135500	465849250	18770	18770	18770	18760	66
401	20250115	135400	464610840	18760	18760	18760	18760	40
402	20250115	135300	463860440	18760	18760	18760	18760	13
403	20250115	135200	463616560	18760	18760	18760	18760	13
404	20250115	135100	463372680	18750	18740	18750	18740	19
405	20250115	135000	463016570	18740	18740	18740	18740	12
406	20250115	134900	462791690	18740	18740	18740	18740	57
407	20250115	134800	461723510	18740	18740	18750	18740	40
408	20250115	134700	460973780	18740	18740	18740	18740	13
409	20250115	134600	460730160	18740	18740	18740	18740	23
410	20250115	134500	460299140	18740	18750	18760	18740	207
411	20250115	134400	456419280	18740	18730	18750	18730	20
412	20250115	134300	456044470	18730	18730	18730	18730	12
413	20250115	134200	455819710	18730	18730	18730	18730	1
414	20250115	134100	455800980	18730	18760	18760	18730	35
415	20250115	134000	455144600	18760	18760	18760	18760	1
416	20250115	133900	455125840	18760	18760	18760	18760	12
417	20250115	133800	454900720	18760	18770	18770	18760	47
418	20250115	133700	454018630	18770	18770	18770	18770	21
419	20250115	133600	453624460	18770	18770	18770	18770	8
420	20250115	133500	453474300	18770	18770	18770	18770	0
421	20250115	133400	453474300	18770	18770	18770	18770	53
422	20250115	133300	452479490	18780	18780	18780	18780	11
423	20250115	133200	452272910	18780	18780	18780	18780	39
424	20250115	133100	451540490	18770	18780	18780	18770	28
425	20250115	133000	451014700	18780	18780	18780	18780	0
426	20250115	132900	451014700	18780	18780	18780	18780	0
427	20250115	132800	451014700	18780	18790	18790	18780	29
428	20250115	132700	450469980	18780	18770	18780	18770	13
429	20250115	132600	450225860	18780	18790	18790	18780	63
430	20250115	132500	449042590	18790	18790	18790	18790	0
431	20250115	132400	449042590	18790	18790	18800	18790	57
432	20250115	132300	447971540	18800	18800	18800	18800	21
433	20250115	132200	447576740	18800	18800	18800	18800	0
434	20250115	132100	447576740	18800	18780	18800	18780	44
435	20250115	132000	446749570	18770	18770	18770	18770	0
436	20250115	131900	446749570	18770	18770	18770	18770	0
437	20250115	131800	446749570	18770	18770	18770	18770	0
438	20250115	131700	446749570	18770	18770	18770	18770	20
439	20250115	131600	446374170	18760	18760	18760	18760	30
440	20250115	131500	445811370	18760	18760	18760	18760	0
441	20250115	131400	445811370	18760	18760	18760	18760	14
442	20250115	131300	445548730	18760	18760	18760	18760	8
443	20250115	131200	445398650	18760	18760	18760	18760	0
444	20250115	131100	445398650	18760	18760	18760	18760	27
445	20250115	131000	444892130	18760	18760	18760	18760	42
446	20250115	130900	444104210	18760	18760	18760	18760	37
447	20250115	130800	443410090	18770	18770	18770	18770	15
448	20250115	130700	443128540	18770	18760	18770	18760	18
449	20250115	130600	442790690	18760	18760	18760	18760	0
450	20250115	130500	442790690	18760	18760	18760	18760	0
451	20250115	130400	442790690	18760	18760	18760	18760	31
452	20250115	130300	442209130	18750	18770	18770	18750	54
453	20250115	130200	441196260	18770	18780	18780	18770	15
454	20250115	130100	440914590	18780	18780	18780	18780	0
455	20250115	130000	440914590	18780	18790	18790	18780	19
456	20250115	125900	440557710	18790	18800	18800	18790	55
457	20250115	125800	439523860	18800	18800	18800	18800	10
458	20250115	125700	439335860	18790	18790	18790	18790	15
459	20250115	125600	439054010	18790	18790	18790	18790	9
460	20250115	125500	438884900	18790	18790	18790	18790	0
461	20250115	125400	438884900	18790	18790	18790	18790	17
462	20250115	125300	438565470	18780	18780	18780	18780	35
463	20250115	125200	437908170	18770	18790	18790	18770	157
464	20250115	125100	434960570	18800	18800	18800	18800	9
465	20250115	125000	434791370	18800	18800	18800	18800	19
466	20250115	124900	434434170	18800	18800	18800	18800	0
467	20250115	124800	434434170	18800	18800	18800	18800	663
468	20250115	124700	421969770	18800	18790	18800	18790	40
469	20250115	124600	421217780	18790	18790	18790	18790	12
470	20250115	124500	420992300	18790	18790	18790	18790	0
471	20250115	124400	420992300	18790	18790	18790	18790	44
472	20250115	124300	420165540	18790	18790	18790	18790	55
473	20250115	124200	419132090	18790	18760	18790	18760	36
474	20250115	124100	418456100	18750	18750	18750	18750	1
475	20250115	124000	418437350	18740	18740	18740	18740	1
476	20250115	123900	418418610	18730	18730	18730	18730	0
477	20250115	123800	418418610	18730	18730	18730	18730	17
478	20250115	123700	418100200	18720	18720	18720	18720	1
479	20250115	123600	418081480	18710	18710	18710	18710	2
480	20250115	123500	418044060	18710	18710	18710	18710	1
481	20250115	123400	418025350	18700	18760	18760	18690	344
482	20250115	123300	411593780	18690	18760	18760	18690	238
483	20250115	123200	407145070	18760	18760	18760	18760	0
484	20250115	123100	407145070	18760	18760	18760	18760	0
485	20250115	123000	407145070	18760	18760	18760	18760	28
486	20250115	122900	406619790	18760	18760	18760	18760	0
487	20250115	122800	406619790	18760	18760	18760	18760	9
488	20250115	122700	406450950	18760	18700	18760	18670	1089
489	20250115	122600	386106750	18720	18780	18780	18710	821
490	20250115	122500	370714570	18790	18800	18800	18790	89
491	20250115	122400	369041710	18790	18790	18790	18790	0
492	20250115	122300	369041710	18790	18790	18790	18790	9
493	20250115	122200	368872600	18780	18780	18780	18780	0
494	20250115	122100	368872600	18780	18780	18780	18780	0
495	20250115	122000	368872600	18780	18770	18780	18770	2
496	20250115	121900	368835050	18770	18770	18770	18770	177
497	20250115	121800	365512760	18770	18770	18770	18770	150
498	20250115	121700	362697260	18770	18770	18770	18770	3
499	20250115	121600	362640950	18760	18760	18760	18760	0
500	20250115	121500	362640950	18760	18760	18760	18760	0
501	20250115	121400	362640950	18760	18780	18780	18760	55
502	20250115	121300	361608070	18780	18770	18780	18770	10
503	20250115	121200	361420360	18770	18770	18770	18770	0
504	20250115	121100	361420360	18770	18770	18770	18770	0
505	20250115	121000	361420360	18770	18770	18770	18770	29
506	20250115	120900	360876030	18770	18780	18780	18770	29
507	20250115	120800	360331500	18780	18780	18780	18780	19
508	20250115	120700	359974680	18770	18770	18770	18770	13
509	20250115	120600	359730670	18770	18770	18770	18770	0
510	20250115	120500	359730670	18770	18770	18770	18770	10
511	20250115	120400	359542970	18770	18770	18770	18770	1
512	20250115	120300	359524200	18770	18790	18790	18770	89
513	20250115	120200	357852460	18790	18790	18790	18790	34
514	20250115	120100	357213600	18790	18790	18790	18790	1
515	20250115	120000	357194810	18790	18790	18790	18790	33
516	20250115	115900	356574740	18790	18790	18790	18790	0
517	20250115	115800	356574740	18790	18790	18790	18790	6
518	20250115	115700	356462000	18790	18780	18790	18780	60
519	20250115	115600	355335100	18770	18770	18770	18770	1
520	20250115	115500	355316330	18760	18760	18760	18760	11
521	20250115	115400	355109970	18770	18770	18770	18770	0
522	20250115	115300	355109970	18770	18770	18770	18770	24
523	20250115	115200	354659490	18770	18770	18770	18770	0
524	20250115	115100	354659490	18770	18770	18770	18770	0
525	20250115	115000	354659490	18770	18800	18800	18770	620
526	20250115	114900	343013440	18800	18800	18800	18790	30
527	20250115	114800	342449570	18810	18800	18810	18800	10
528	20250115	114700	342261560	18800	18800	18800	18800	16
529	20250115	114600	341960760	18800	18800	18800	18800	0
530	20250115	114500	341960760	18800	18800	18800	18800	43
531	20250115	114400	341152360	18800	18800	18800	18800	0
532	20250115	114300	341152360	18800	18790	18800	18790	22
533	20250115	114200	340738770	18790	18790	18790	18790	42
534	20250115	114100	339949590	18800	18800	18800	18800	0
535	20250115	114000	339949590	18800	18800	18800	18800	23
536	20250115	113900	339517190	18790	18790	18790	18790	0
537	20250115	113800	339517190	18790	18790	18790	18790	8
538	20250115	113700	339366870	18790	18790	18790	18790	0
539	20250115	113600	339366870	18790	18800	18800	18790	73
540	20250115	113500	337994780	18800	18800	18800	18800	0
541	20250115	113400	337994780	18800	18800	18800	18800	0
542	20250115	113300	337994780	18800	18800	18800	18800	16
543	20250115	113200	337693980	18790	18790	18790	18790	10
544	20250115	113100	337506080	18800	18800	18800	18800	0
545	20250115	113000	337506080	18800	18840	18840	18800	779
546	20250115	112900	322851670	18840	18840	18840	18840	0
547	20250115	112800	322851670	18840	18840	18840	18840	39
548	20250115	112700	322116910	18830	18830	18830	18830	35
549	20250115	112600	321457860	18830	18830	18830	18830	10
550	20250115	112500	321269560	18820	18820	18820	18820	1
551	20250115	112400	321250740	18810	18810	18810	18810	0
552	20250115	112300	321250740	18810	18800	18810	18800	10
553	20250115	112200	321062650	18800	18800	18800	18800	6
554	20250115	112100	320949850	18790	18790	18790	18790	0
555	20250115	112000	320949850	18790	18790	18790	18790	10
556	20250115	111900	320761950	18790	18870	18870	18790	163
557	20250115	111800	317697880	18780	18780	18780	18780	0
558	20250115	111700	317697880	18780	18780	18780	18780	2
559	20250115	111600	317660320	18780	18780	18780	18780	1
560	20250115	111500	317641540	18790	18820	18820	18780	121
561	20250115	111400	315366240	18820	18820	18820	18820	0
562	20250115	111300	315366240	18820	18820	18820	18820	10
563	20250115	111200	315178040	18810	18810	18810	18810	8
564	20250115	111100	315027560	18810	18810	18810	18810	1
565	20250115	111000	315008750	18800	18800	18800	18800	8
566	20250115	110900	314858350	18800	18800	18800	18800	13
567	20250115	110800	314613950	18800	18800	18800	18800	4
568	20250115	110700	314538750	18810	18830	18840	18810	68
569	20250115	110600	313259120	18830	18830	18830	18830	90
570	20250115	110500	311564420	18820	18820	18820	18820	18
571	20250115	110400	311225660	18810	18810	18810	18810	0
572	20250115	110300	311225660	18810	18810	18810	18810	4
573	20250115	110200	311150420	18800	18800	18800	18800	1
574	20250115	110100	311131620	18790	18790	18790	18790	0
575	20250115	110000	311131620	18790	18770	18790	18770	21
576	20250115	105900	310737130	18780	18770	18780	18770	15
577	20250115	105800	310455440	18760	18760	18760	18760	2
578	20250115	105700	310417920	18770	18760	18770	18760	9
579	20250115	105600	310249010	18770	18760	18770	18760	22
580	20250115	105500	309836090	18760	18770	18770	18760	10
581	20250115	105400	309648450	18760	18750	18760	18750	21
582	20250115	105300	309254690	18740	18740	18820	18740	578
583	20250115	105200	298411810	18740	18740	18740	18740	1
584	20250115	105100	298393070	18730	18710	18730	18710	4
585	20250115	105000	298318170	18710	18710	18710	18710	3
586	20250115	104900	298262040	18700	18670	18710	18670	193
587	20250115	104800	294652970	18670	18670	18670	18670	1
588	20250115	104700	294634300	18670	18660	18670	18660	35
589	20250115	104600	293981160	18660	18660	18660	18650	4
590	20250115	104500	293906540	18660	18650	18660	18650	15
591	20250115	104400	293626660	18650	18650	18650	18650	1
592	20250115	104300	293608010	18660	18630	18660	18630	53
593	20250115	104200	292620310	18630	18630	18630	18630	2
594	20250115	104100	292583050	18640	18630	18640	18630	3
595	20250115	104000	292527150	18630	18640	18640	18630	3
596	20250115	103900	292471240	18630	18640	18640	18620	32
597	20250115	103800	291874820	18630	18640	18700	18630	310
598	20250115	103700	286092210	18630	18650	18650	18630	558
599	20250115	103600	275692970	18650	18650	18670	18650	24
600	20250115	103500	275244930	18650	18680	18680	18650	13
601	20250115	103400	275002130	18690	18690	18700	18680	19
602	20250115	103300	274647020	18700	18700	18700	18700	14
603	20250115	103200	274385220	18690	18680	18700	18670	83
604	20250115	103100	272834380	18680	18680	18680	18680	1
605	20250115	103000	272815700	18680	18700	18700	18680	12
606	20250115	102900	272591340	18680	18670	18680	18670	3
607	20250115	102800	272535310	18670	18670	18670	18670	2
608	20250115	102700	272497970	18690	18670	18690	18670	11
609	20250115	102600	272292440	18670	18660	18670	18660	52
610	20250115	102500	271321610	18660	18680	18680	18660	2
611	20250115	102400	271284270	18700	18700	18700	18700	12
612	20250115	102300	271059870	18710	18670	18820	18670	296
613	20250115	102200	265524100	18660	18630	18670	18630	5
614	20250115	102100	265430850	18630	18630	18660	18630	743
615	20250115	102000	251575620	18620	18680	18680	18620	1085
616	20250115	101900	231324400	18680	18690	18710	18680	883
617	20250115	101800	214819040	18690	18690	18700	18690	3
618	20250115	101700	214762960	18690	18690	18690	18690	2
619	20250115	101600	214725580	18690	18720	18730	18690	25
620	20250115	101500	214257610	18730	18700	18730	18690	45
621	20250115	101400	213415620	18700	18710	18710	18700	8
622	20250115	101300	213265950	18720	18730	18740	18710	62
623	20250115	101200	212104530	18730	18780	18780	18730	148
624	20250115	101100	209327920	18760	18750	18760	18750	248
625	20250115	101000	204677700	18740	18740	18740	18740	36
626	20250115	100900	204003060	18730	18710	18730	18710	29
627	20250115	100800	203460450	18710	18710	18710	18710	0
628	20250115	100700	203460450	18710	18710	18710	18710	14
629	20250115	100600	203198510	18710	18710	18710	18710	18
630	20250115	100500	202861730	18710	18710	18710	18710	0
631	20250115	100400	202861730	18710	18710	18710	18710	48
632	20250115	100300	201963650	18710	18710	18710	18710	0
633	20250115	100200	201963650	18710	18700	18710	18700	31
634	20250115	100100	201383730	18690	18680	18690	18680	372
635	20250115	100000	194432760	18690	18690	18690	18690	10
636	20250115	095900	194245860	18690	18690	18690	18690	46
637	20250115	095800	193386120	18690	18710	18720	18690	61
638	20250115	095700	192245170	18680	18680	18680	18680	20
639	20250115	095600	191871570	18710	18700	18710	18700	467
640	20250115	095500	183136440	18700	18700	18700	18700	0
641	20250115	095400	183136440	18700	18700	18700	18700	6
642	20250115	095300	183024240	18710	18710	18710	18710	1
643	20250115	095200	183005530	18680	18660	18710	18660	99
644	20250115	095100	181157610	18660	18730	18730	18660	1289
645	20250115	095000	157041130	18790	18770	18790	18750	281
646	20250115	094900	151767790	18790	18790	18790	18790	29
647	20250115	094800	151222880	18820	18820	18820	18780	176
648	20250115	094700	147913640	18840	18840	18840	18840	45
649	20250115	094600	147065840	18840	18840	18840	18840	15
650	20250115	094500	146783240	18820	18820	18820	18820	0
651	20250115	094400	146783240	18820	18830	18830	18820	41
652	20250115	094300	146011340	18830	18870	18870	18830	56
653	20250115	094200	144955980	18870	18870	18890	18870	32
654	20250115	094100	144352040	18890	18890	18890	18870	156
655	20250115	094000	141406630	18900	18900	18900	18900	81
656	20250115	093900	139875730	18890	18870	18890	18870	34
657	20250115	093800	139233890	18860	18890	18890	18860	158
658	20250115	093700	136252850	18890	18880	18890	18880	72
659	20250115	093600	134893310	18880	18880	18880	18860	245
660	20250115	093500	130271630	18880	18870	18880	18870	157
661	20250115	093400	127308480	18860	18850	18860	18850	62
662	20250115	093300	126139330	18850	18840	18850	18840	49
663	20250115	093200	125215980	18840	18840	18850	18840	115
664	20250115	093100	123048770	18840	18840	18850	18840	40
665	20250115	093000	122295140	18840	18860	18870	18830	138
666	20250115	092900	119693040	18860	18860	18860	18860	37
667	20250115	092800	118995220	18860	18840	18860	18840	68
668	20250115	092700	117713420	18830	18890	18890	18830	89
669	20250115	092600	116035330	18800	18840	18860	18800	967
670	20250115	092500	97826140	18840	18830	18840	18820	208
671	20250115	092400	93909520	18810	18810	18810	18800	50
672	20250115	092300	92969030	18810	18810	18810	18810	37
673	20250115	092200	92273060	18790	18790	18800	18770	103
674	20250115	092100	90338380	18810	18820	18840	18810	923
675	20250115	092000	72964010	18810	18850	18850	18810	378
676	20250115	091900	65845230	18850	18850	18850	18850	18
677	20250115	091800	65505930	18840	18840	18840	18840	37
678	20250115	091700	64808850	18840	18870	18900	18810	915
679	20250115	091600	47553810	18870	18860	18870	18860	82
680	20250115	091500	46006480	18850	18820	18850	18820	243
681	20250115	091400	41430750	18810	18860	18870	18800	372
682	20250115	091300	34419720	18830	18830	18840	18830	253
683	20250115	091200	29653550	18840	18840	18840	18840	18
684	20250115	091100	29314430	18830	18860	18870	18830	400
685	20250115	091000	21778690	18860	18770	18860	18770	52
686	20250115	090900	20800940	18770	18770	18770	18770	4
687	20250115	090800	20725860	18760	18760	18760	18760	85
688	20250115	090700	19131260	18860	18860	18860	18860	0
689	20250115	090600	19131260	18860	18860	18860	18860	0
690	20250115	090500	19131260	18860	18780	18860	18780	318
691	20250115	090400	13159140	18870	18870	18870	18870	0
692	20250115	090300	13159140	18870	18870	18870	18870	0
693	20250115	090200	13159140	18870	18870	18870	18870	0
694	20250115	090100	13159140	18870	18910	18910	18860	53
695	20250115	090000	12159030	18910	18790	18910	18780	646