KissMeData/181710/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	203400	1185284100	18720	18720	18720	18720	780
3	20250109	203300	1185284100	18720	18720	18720	18720	0
4	20250109	203200	1185284100	18720	18720	18720	18720	0
5	20250109	203100	1185284100	18720	18720	18720	18720	0
6	20250109	203000	1185284100	18720	18720	18720	18720	0
7	20250109	202900	1185284100	18720	18720	18720	18720	0
8	20250109	202800	1185284100	18720	18720	18720	18720	0
9	20250109	202700	1185284100	18720	18720	18720	18720	0
10	20250109	202600	1185284100	18720	18720	18720	18720	0
11	20250109	202500	1185284100	18720	18720	18720	18720	0
12	20250109	202400	1185284100	18720	18720	18720	18720	0
13	20250109	202300	1185284100	18720	18720	18720	18720	0
14	20250109	202200	1185284100	18720	18720	18720	18720	0
15	20250109	202100	1185284100	18720	18720	18720	18720	0
16	20250109	202000	1185284100	18720	18720	18720	18720	0
17	20250109	201900	1185284100	18720	18720	18720	18720	0
18	20250109	201800	1185284100	18720	18720	18720	18720	0
19	20250109	201700	1185284100	18720	18720	18720	18720	0
20	20250109	201600	1185284100	18720	18720	18720	18720	0
21	20250109	201500	1185284100	18720	18720	18720	18720	0
22	20250109	201400	1185284100	18720	18720	18720	18720	0
23	20250109	201300	1185284100	18720	18720	18720	18720	0
24	20250109	201200	1185284100	18720	18720	18720	18720	0
25	20250109	201100	1185284100	18720	18720	18720	18720	0
26	20250109	201000	1185284100	18720	18720	18720	18720	0
27	20250109	200900	1185284100	18720	18720	18720	18720	0
28	20250109	200800	1185284100	18720	18720	18720	18720	0
29	20250109	200700	1185284100	18720	18720	18720	18720	0
30	20250109	200600	1185284100	18720	18720	18720	18720	0
31	20250109	200500	1185284100	18720	18720	18720	18720	0
32	20250109	200400	1185284100	18720	18720	18720	18720	780
33	20250109	200300	1185284100	18720	18720	18720	18720	0
34	20250109	200200	1185284100	18720	18720	18720	18720	0
35	20250109	200100	1185284100	18720	18720	18720	18720	0
36	20250109	200000	1185284100	18720	18720	18720	18720	0
37	20250109	195900	1185284100	18720	18720	18720	18720	0
38	20250109	195800	1185284100	18720	18720	18720	18720	0
39	20250109	195700	1185284100	18720	18720	18720	18720	0
40	20250109	195600	1185284100	18720	18720	18720	18720	0
41	20250109	195500	1185284100	18720	18720	18720	18720	0
42	20250109	195400	1185284100	18720	18720	18720	18720	0
43	20250109	195300	1185284100	18720	18720	18720	18720	0
44	20250109	195200	1185284100	18720	18720	18720	18720	0
45	20250109	195100	1185284100	18720	18720	18720	18720	0
46	20250109	195000	1185284100	18720	18720	18720	18720	0
47	20250109	194900	1185284100	18720	18720	18720	18720	0
48	20250109	194800	1185284100	18720	18720	18720	18720	0
49	20250109	194700	1185284100	18720	18720	18720	18720	0
50	20250109	194600	1185284100	18720	18720	18720	18720	0
51	20250109	194500	1185284100	18720	18720	18720	18720	0
52	20250109	194400	1185284100	18720	18720	18720	18720	0
53	20250109	194300	1185284100	18720	18720	18720	18720	0
54	20250109	194200	1185284100	18720	18720	18720	18720	0
55	20250109	194100	1185284100	18720	18720	18720	18720	0
56	20250109	194000	1185284100	18720	18720	18720	18720	0
57	20250109	193900	1185284100	18720	18720	18720	18720	0
58	20250109	193800	1185284100	18720	18720	18720	18720	0
59	20250109	193700	1185284100	18720	18720	18720	18720	0
60	20250109	193600	1185284100	18720	18720	18720	18720	0
61	20250109	193500	1185284100	18720	18720	18720	18720	0
62	20250109	193400	1185284100	18720	18720	18720	18720	780
63	20250109	193300	1185284100	18720	18720	18720	18720	0
64	20250109	193200	1185284100	18720	18720	18720	18720	0
65	20250109	193100	1185284100	18720	18720	18720	18720	0
66	20250109	193000	1185284100	18720	18720	18720	18720	0
67	20250109	192900	1185284100	18720	18720	18720	18720	0
68	20250109	192800	1185284100	18720	18720	18720	18720	0
69	20250109	192700	1185284100	18720	18720	18720	18720	0
70	20250109	192600	1185284100	18720	18720	18720	18720	0
71	20250109	192500	1185284100	18720	18720	18720	18720	0
72	20250109	192400	1185284100	18720	18720	18720	18720	0
73	20250109	192300	1185284100	18720	18720	18720	18720	0
74	20250109	192200	1185284100	18720	18720	18720	18720	0
75	20250109	192100	1185284100	18720	18720	18720	18720	0
76	20250109	192000	1185284100	18720	18720	18720	18720	0
77	20250109	191900	1185284100	18720	18720	18720	18720	0
78	20250109	191800	1185284100	18720	18720	18720	18720	0
79	20250109	191700	1185284100	18720	18720	18720	18720	0
80	20250109	191600	1185284100	18720	18720	18720	18720	0
81	20250109	191500	1185284100	18720	18720	18720	18720	0
82	20250109	191400	1185284100	18720	18720	18720	18720	0
83	20250109	191300	1185284100	18720	18720	18720	18720	0
84	20250109	191200	1185284100	18720	18720	18720	18720	0
85	20250109	191100	1185284100	18720	18720	18720	18720	0
86	20250109	191000	1185284100	18720	18720	18720	18720	0
87	20250109	190900	1185284100	18720	18720	18720	18720	0
88	20250109	190800	1185284100	18720	18720	18720	18720	0
89	20250109	190700	1185284100	18720	18720	18720	18720	0
90	20250109	190600	1185284100	18720	18720	18720	18720	0
91	20250109	190500	1185284100	18720	18720	18720	18720	0
92	20250109	190400	1185284100	18720	18720	18720	18720	780
93	20250109	190300	1185284100	18720	18720	18720	18720	0
94	20250109	190200	1185284100	18720	18720	18720	18720	0
95	20250109	190100	1185284100	18720	18720	18720	18720	0
96	20250109	190000	1185284100	18720	18720	18720	18720	0
97	20250109	185900	1185284100	18720	18720	18720	18720	0
98	20250109	185800	1185284100	18720	18720	18720	18720	0
99	20250109	185700	1185284100	18720	18720	18720	18720	0
100	20250109	185600	1185284100	18720	18720	18720	18720	0
101	20250109	185500	1185284100	18720	18720	18720	18720	0
102	20250109	185400	1185284100	18720	18720	18720	18720	0
103	20250109	185300	1185284100	18720	18720	18720	18720	0
104	20250109	185200	1185284100	18720	18720	18720	18720	0
105	20250109	185100	1185284100	18720	18720	18720	18720	0
106	20250109	185000	1185284100	18720	18720	18720	18720	0
107	20250109	184900	1185284100	18720	18720	18720	18720	0
108	20250109	184800	1185284100	18720	18720	18720	18720	0
109	20250109	184700	1185284100	18720	18720	18720	18720	0
110	20250109	184600	1185284100	18720	18720	18720	18720	0
111	20250109	184500	1185284100	18720	18720	18720	18720	0
112	20250109	184400	1185284100	18720	18720	18720	18720	0
113	20250109	184300	1185284100	18720	18720	18720	18720	0
114	20250109	184200	1185284100	18720	18720	18720	18720	0
115	20250109	184100	1185284100	18720	18720	18720	18720	0
116	20250109	184000	1185284100	18720	18720	18720	18720	0
117	20250109	183900	1185284100	18720	18720	18720	18720	0
118	20250109	183800	1185284100	18720	18720	18720	18720	0
119	20250109	183700	1185284100	18720	18720	18720	18720	0
120	20250109	183600	1185284100	18720	18720	18720	18720	0
121	20250109	183500	1185284100	18720	18720	18720	18720	0
122	20250109	183400	1185284100	18720	18720	18720	18720	780
123	20250109	183300	1185284100	18720	18720	18720	18720	0
124	20250109	183200	1185284100	18720	18720	18720	18720	0
125	20250109	183100	1185284100	18720	18720	18720	18720	0
126	20250109	183000	1185284100	18720	18720	18720	18720	0
127	20250109	182900	1185284100	18720	18720	18720	18720	0
128	20250109	182800	1185284100	18720	18720	18720	18720	0
129	20250109	182700	1185284100	18720	18720	18720	18720	0
130	20250109	182600	1185284100	18720	18720	18720	18720	0
131	20250109	182500	1185284100	18720	18720	18720	18720	0
132	20250109	182400	1185284100	18720	18720	18720	18720	0
133	20250109	182300	1185284100	18720	18720	18720	18720	0
134	20250109	182200	1185284100	18720	18720	18720	18720	0
135	20250109	182100	1185284100	18720	18720	18720	18720	0
136	20250109	182000	1185284100	18720	18720	18720	18720	0
137	20250109	181900	1185284100	18720	18720	18720	18720	0
138	20250109	181800	1185284100	18720	18720	18720	18720	0
139	20250109	181700	1185284100	18720	18720	18720	18720	0
140	20250109	181600	1185284100	18720	18720	18720	18720	0
141	20250109	181500	1185284100	18720	18720	18720	18720	0
142	20250109	181400	1185284100	18720	18720	18720	18720	0
143	20250109	181300	1185284100	18720	18720	18720	18720	0
144	20250109	181200	1185284100	18720	18720	18720	18720	0
145	20250109	181100	1185284100	18720	18720	18720	18720	0
146	20250109	181000	1185284100	18720	18720	18720	18720	0
147	20250109	180900	1185284100	18720	18720	18720	18720	0
148	20250109	180800	1185284100	18720	18720	18720	18720	0
149	20250109	180700	1185284100	18720	18720	18720	18720	0
150	20250109	180600	1185284100	18720	18720	18720	18720	0
151	20250109	180500	1185284100	18720	18720	18720	18720	0
152	20250109	180400	1185284100	18720	18720	18720	18720	780
153	20250109	180300	1185284100	18720	18720	18720	18720	0
154	20250109	180200	1185284100	18720	18720	18720	18720	0
155	20250109	180100	1185284100	18720	18720	18720	18720	0
156	20250109	180000	1185284100	18720	18720	18720	18720	0
157	20250109	175900	1185284100	18720	18720	18720	18720	0
158	20250109	175800	1185284100	18720	18720	18720	18720	0
159	20250109	175700	1185284100	18720	18720	18720	18720	0
160	20250109	175600	1185284100	18720	18720	18720	18720	0
161	20250109	175500	1185284100	18720	18720	18720	18720	0
162	20250109	175400	1185284100	18720	18720	18720	18720	0
163	20250109	175300	1185284100	18720	18720	18720	18720	0
164	20250109	175200	1185284100	18720	18720	18720	18720	0
165	20250109	175100	1185284100	18720	18720	18720	18720	0
166	20250109	175000	1185284100	18720	18720	18720	18720	0
167	20250109	174900	1185284100	18720	18720	18720	18720	0
168	20250109	174800	1185284100	18720	18720	18720	18720	0
169	20250109	174700	1185284100	18720	18720	18720	18720	0
170	20250109	174600	1185284100	18720	18720	18720	18720	0
171	20250109	174500	1185284100	18720	18720	18720	18720	0
172	20250109	174400	1185284100	18720	18720	18720	18720	0
173	20250109	174300	1185284100	18720	18720	18720	18720	0
174	20250109	174200	1185284100	18720	18720	18720	18720	0
175	20250109	174100	1185284100	18720	18720	18720	18720	0
176	20250109	174000	1185284100	18720	18720	18720	18720	0
177	20250109	173900	1185284100	18720	18720	18720	18720	0
178	20250109	173800	1185284100	18720	18720	18720	18720	0
179	20250109	173700	1185284100	18720	18720	18720	18720	0
180	20250109	173600	1185284100	18720	18720	18720	18720	0
181	20250109	173500	1185284100	18720	18720	18720	18720	0
182	20250109	173400	1185284100	18720	18720	18720	18720	780
183	20250109	173300	1185284100	18720	18720	18720	18720	0
184	20250109	173200	1185284100	18720	18720	18720	18720	0
185	20250109	173100	1185284100	18720	18720	18720	18720	0
186	20250109	173000	1185284100	18720	18720	18720	18720	0
187	20250109	172900	1185284100	18720	18720	18720	18720	0
188	20250109	172800	1185284100	18720	18720	18720	18720	0
189	20250109	172700	1185284100	18720	18720	18720	18720	0
190	20250109	172600	1185284100	18720	18720	18720	18720	0
191	20250109	172500	1185284100	18720	18720	18720	18720	0
192	20250109	172400	1185284100	18720	18720	18720	18720	0
193	20250109	172300	1185284100	18720	18720	18720	18720	0
194	20250109	172200	1185284100	18720	18720	18720	18720	0
195	20250109	172100	1185284100	18720	18720	18720	18720	0
196	20250109	172000	1185284100	18720	18720	18720	18720	0
197	20250109	171900	1185284100	18720	18720	18720	18720	0
198	20250109	171800	1185284100	18720	18720	18720	18720	0
199	20250109	171700	1185284100	18720	18720	18720	18720	0
200	20250109	171600	1185284100	18720	18720	18720	18720	0
201	20250109	171500	1185284100	18720	18720	18720	18720	0
202	20250109	171400	1185284100	18720	18720	18720	18720	0
203	20250109	171300	1185284100	18720	18720	18720	18720	0
204	20250109	171200	1185284100	18720	18720	18720	18720	0
205	20250109	171100	1185284100	18720	18720	18720	18720	0
206	20250109	171000	1185284100	18720	18720	18720	18720	0
207	20250109	170900	1185284100	18720	18720	18720	18720	0
208	20250109	170800	1185284100	18720	18720	18720	18720	0
209	20250109	170700	1185284100	18720	18720	18720	18720	0
210	20250109	170600	1185284100	18720	18720	18720	18720	0
211	20250109	170500	1185284100	18720	18720	18720	18720	0
212	20250109	170400	1185284100	18720	18720	18720	18720	780
213	20250109	170300	1185284100	18720	18720	18720	18720	0
214	20250109	170200	1185284100	18720	18720	18720	18720	0
215	20250109	170100	1185284100	18720	18720	18720	18720	0
216	20250109	170000	1185284100	18720	18720	18720	18720	0
217	20250109	165900	1185284100	18720	18720	18720	18720	0
218	20250109	165800	1185284100	18720	18720	18720	18720	0
219	20250109	165700	1185284100	18720	18720	18720	18720	0
220	20250109	165600	1185284100	18720	18720	18720	18720	0
221	20250109	165500	1185284100	18720	18720	18720	18720	0
222	20250109	165400	1185284100	18720	18720	18720	18720	0
223	20250109	165300	1185284100	18720	18720	18720	18720	0
224	20250109	165200	1185284100	18720	18720	18720	18720	0
225	20250109	165100	1185284100	18720	18720	18720	18720	0
226	20250109	165000	1185284100	18720	18720	18720	18720	0
227	20250109	164900	1185284100	18720	18720	18720	18720	0
228	20250109	164800	1185284100	18720	18720	18720	18720	0
229	20250109	164700	1185284100	18720	18720	18720	18720	0
230	20250109	164600	1185284100	18720	18720	18720	18720	0
231	20250109	164500	1185284100	18720	18720	18720	18720	0
232	20250109	164400	1185284100	18720	18720	18720	18720	0
233	20250109	164300	1185284100	18720	18720	18720	18720	0
234	20250109	164200	1185284100	18720	18720	18720	18720	0
235	20250109	164100	1185284100	18720	18720	18720	18720	0
236	20250109	164000	1185284100	18720	18720	18720	18720	0
237	20250109	163900	1185284100	18720	18720	18720	18720	0
238	20250109	163800	1185284100	18720	18720	18720	18720	0
239	20250109	163700	1185284100	18720	18720	18720	18720	0
240	20250109	163600	1185284100	18720	18720	18720	18720	0
241	20250109	163500	1185284100	18720	18720	18720	18720	0
242	20250109	163400	1185284100	18720	18720	18720	18720	780
243	20250109	163300	1185284100	18720	18720	18720	18720	0
244	20250109	163200	1185284100	18720	18720	18720	18720	0
245	20250109	163100	1185284100	18720	18720	18720	18720	0
246	20250109	163000	1185284100	18720	18720	18720	18720	0
247	20250109	162900	1185284100	18720	18720	18720	18720	0
248	20250109	162800	1185284100	18720	18720	18720	18720	0
249	20250109	162700	1185284100	18720	18720	18720	18720	0
250	20250109	162600	1185284100	18720	18720	18720	18720	0
251	20250109	162500	1185284100	18720	18720	18720	18720	0
252	20250109	162400	1185284100	18720	18720	18720	18720	0
253	20250109	162300	1185284100	18720	18720	18720	18720	0
254	20250109	162200	1185284100	18720	18720	18720	18720	0
255	20250109	162100	1185284100	18720	18720	18720	18720	0
256	20250109	162000	1185284100	18720	18720	18720	18720	0
257	20250109	161900	1185284100	18720	18720	18720	18720	0
258	20250109	161800	1185284100	18720	18720	18720	18720	0
259	20250109	161700	1185284100	18720	18720	18720	18720	0
260	20250109	161600	1185284100	18720	18720	18720	18720	0
261	20250109	161500	1185284100	18720	18720	18720	18720	0
262	20250109	161400	1185284100	18720	18720	18720	18720	0
263	20250109	161300	1185284100	18720	18720	18720	18720	0
264	20250109	161200	1185284100	18720	18720	18720	18720	0
265	20250109	161100	1185284100	18720	18720	18720	18720	0
266	20250109	161000	1185284100	18720	18720	18720	18720	0
267	20250109	160900	1185284100	18720	18720	18720	18720	0
268	20250109	160800	1185284100	18720	18720	18720	18720	0
269	20250109	160700	1185284100	18720	18720	18720	18720	0
270	20250109	160600	1185284100	18720	18720	18720	18720	0
271	20250109	160500	1185284100	18720	18720	18720	18720	0
272	20250109	160400	1185284100	18720	18720	18720	18720	780
273	20250109	160300	1185284100	18720	18720	18720	18720	0
274	20250109	160200	1185284100	18720	18720	18720	18720	0
275	20250109	160100	1185284100	18720	18720	18720	18720	0
276	20250109	160000	1185284100	18720	18720	18720	18720	0
277	20250109	155900	1185284100	18720	18720	18720	18720	0
278	20250109	155800	1185284100	18720	18720	18720	18720	0
279	20250109	155700	1185284100	18720	18720	18720	18720	0
280	20250109	155600	1185284100	18720	18720	18720	18720	0
281	20250109	155500	1185284100	18720	18720	18720	18720	0
282	20250109	155400	1185284100	18720	18720	18720	18720	0
283	20250109	155300	1185284100	18720	18720	18720	18720	0
284	20250109	155200	1185284100	18720	18720	18720	18720	0
285	20250109	155100	1185284100	18720	18720	18720	18720	0
286	20250109	155000	1185284100	18720	18720	18720	18720	0
287	20250109	154900	1185284100	18720	18720	18720	18720	0
288	20250109	154800	1185284100	18720	18720	18720	18720	0
289	20250109	154700	1185284100	18720	18720	18720	18720	0
290	20250109	154600	1185284100	18720	18720	18720	18720	0
291	20250109	154500	1185284100	18720	18720	18720	18720	0
292	20250109	154400	1185284100	18720	18720	18720	18720	0
293	20250109	154300	1185284100	18720	18720	18720	18720	0
294	20250109	154200	1185284100	18720	18720	18720	18720	0
295	20250109	154100	1185284100	18720	18720	18720	18720	0
296	20250109	154000	1185284100	18720	18720	18720	18720	0
297	20250109	153900	1185284100	18720	18720	18720	18720	0
298	20250109	153800	1185284100	18720	18720	18720	18720	0
299	20250109	153700	1185284100	18720	18720	18720	18720	0
300	20250109	153600	1185284100	18720	18720	18720	18720	0
301	20250109	153500	1185284100	18720	18720	18720	18720	0
302	20250109	153400	1185284100	18720	18720	18720	18720	780
303	20250109	153300	1185284100	18720	18720	18720	18720	0
304	20250109	153200	1185284100	18720	18720	18720	18720	0
305	20250109	153100	1185284100	18720	18720	18720	18720	0
306	20250109	153000	1185284100	18720	18720	18720	18720	780
307	20250109	152900	1170682500	18810	18810	18810	18810	0
308	20250109	152800	1170682500	18810	18810	18810	18810	0
309	20250109	152700	1170682500	18810	18810	18810	18810	0
310	20250109	152600	1170682500	18810	18810	18810	18810	0
311	20250109	152500	1170682500	18810	18810	18810	18810	0
312	20250109	152400	1170682500	18810	18810	18810	18810	0
313	20250109	152300	1170682500	18810	18810	18810	18810	0
314	20250109	152200	1170682500	18810	18810	18810	18810	0
315	20250109	152100	1170682500	18810	18810	18810	18810	0
316	20250109	152000	1170682500	18810	18810	18810	18810	0
317	20250109	151900	1170682500	18810	18800	18810	18800	4
318	20250109	151800	1170607290	18810	18810	18810	18810	180
319	20250109	151700	1167221490	18800	18800	18800	18800	3
320	20250109	151600	1167165090	18800	18800	18800	18800	0
321	20250109	151500	1167165090	18800	18800	18800	18800	0
322	20250109	151400	1167165090	18800	18780	18800	18780	271
323	20250109	151300	1162073220	18790	18790	18790	18790	1
324	20250109	151200	1162054430	18790	18790	18790	18790	0
325	20250109	151100	1162054430	18790	18790	18790	18790	53
326	20250109	151000	1161058560	18780	18790	18790	18780	4
327	20250109	150900	1160983430	18780	18780	18780	18780	37
328	20250109	150800	1160288570	18790	18790	18790	18790	10
329	20250109	150700	1160100670	18790	18790	18790	18790	10
330	20250109	150600	1159912770	18790	18780	18790	18780	4
331	20250109	150500	1159837640	18780	18810	18810	18780	512
332	20250109	150400	1150213910	18810	18810	18810	18810	19
333	20250109	150300	1149856520	18810	18810	18810	18810	0
334	20250109	150200	1149856520	18810	18810	18810	18810	17
335	20250109	150100	1149536750	18810	18810	18810	18810	11
336	20250109	150000	1149329840	18810	18830	18830	18810	461
337	20250109	145900	1140653720	18820	18830	18830	18820	36
338	20250109	145800	1139976070	18820	18830	18840	18820	34
339	20250109	145700	1139335760	18820	18830	18830	18820	29
340	20250109	145600	1138789840	18840	18840	18840	18840	33
341	20250109	145500	1138168120	18850	18850	18850	18840	23
342	20250109	145400	1137734630	18830	18830	18830	18820	30
343	20250109	145300	1137169790	18840	18840	18840	18840	12
344	20250109	145200	1136943710	18830	18820	18830	18820	42
345	20250109	145100	1136153080	18820	18820	18820	18820	14
346	20250109	145000	1135889600	18820	18820	18820	18810	35
347	20250109	144900	1135231050	18810	18810	18810	18810	103
348	20250109	144800	1133293620	18800	18800	18810	18800	38
349	20250109	144700	1132579100	18810	18810	18810	18800	26
350	20250109	144600	1132090070	18810	18810	18810	18800	51
351	20250109	144500	1131130970	18800	18800	18810	18800	49
352	20250109	144400	1130209610	18810	18820	18820	18810	20
353	20250109	144300	1129833280	18830	18810	18830	18810	15
354	20250109	144200	1129551040	18800	18820	18820	18800	34
355	20250109	144100	1128911390	18810	18810	18810	18810	6
356	20250109	144000	1128798530	18820	18820	18830	18820	18
357	20250109	143900	1128459720	18810	18820	18820	18800	29
358	20250109	143800	1127914180	18810	18810	18810	18800	77
359	20250109	143700	1126466020	18800	18810	18810	18800	21
360	20250109	143600	1126071080	18810	18820	18820	18810	18
361	20250109	143500	1125732330	18820	18820	18840	18810	20
362	20250109	143400	1125355960	18840	18810	18840	18810	53
363	20250109	143300	1124358260	18800	18810	18840	18800	25
364	20250109	143200	1123887910	18800	18830	18830	18800	33
365	20250109	143100	1123267180	18820	18810	18820	18810	14
366	20250109	143000	1123003780	18800	18830	18830	18800	29
367	20250109	142900	1122458090	18830	18830	18830	18820	25
368	20250109	142800	1121987400	18830	18810	18830	18810	14
369	20250109	142700	1121723890	18820	18810	18830	18810	14
370	20250109	142600	1121460410	18810	18800	18820	18800	48
371	20250109	142500	1120557410	18800	18790	18810	18780	84
372	20250109	142400	1118978700	18810	18840	18840	18810	21
373	20250109	142300	1118583480	18830	18850	18850	18830	15
374	20250109	142200	1118300760	18860	18860	18870	18830	35
375	20250109	142100	1117640590	18860	18870	18870	18860	110
376	20250109	142000	1115565970	18870	18890	18890	18870	61
377	20250109	141900	1114414220	18890	18930	18930	18890	338
378	20250109	141800	1108027950	18940	18950	18950	18930	25
379	20250109	141700	1107554390	18940	18950	18950	18940	27
380	20250109	141600	1107042950	18940	18940	18940	18930	21
381	20250109	141500	1106645270	18940	18950	18970	18940	126
382	20250109	141400	1104257570	18970	18970	18990	18970	236
383	20250109	141300	1099777490	18980	18940	18990	18940	112
384	20250109	141200	1097652550	18940	18960	18970	18930	106
385	20250109	141100	1095643250	18960	18930	18960	18930	209
386	20250109	141000	1091684130	18930	18930	18950	18930	116
387	20250109	140900	1089487280	18950	18950	18970	18930	211
388	20250109	140800	1085487690	18950	18930	19000	18930	615
389	20250109	140700	1073824290	18930	18930	19000	18910	215
390	20250109	140600	1069746350	18980	18910	18980	18910	116
391	20250109	140500	1067545660	18920	18890	18970	18880	666
392	20250109	140400	1054932900	18900	18880	18970	18880	127
393	20250109	140300	1052526200	18880	18960	18970	18850	259
394	20250109	140200	1047626620	18910	18870	18970	18870	267
395	20250109	140100	1042575040	18870	18850	18940	18840	186
396	20250109	140000	1039058870	18950	18950	18970	18830	222
397	20250109	135900	1034853000	18840	18870	18970	18820	145
398	20250109	135800	1032109670	18840	18820	18910	18820	209
399	20250109	135700	1028162260	18820	18800	18850	18780	133
400	20250109	135600	1025658790	18790	18730	18790	18720	735
401	20250109	135500	1011882240	18720	18720	18730	18720	133
402	20250109	135400	1009392190	18720	18710	18720	18710	112
403	20250109	135300	1007295610	18720	18720	18730	18710	361
404	20250109	135200	1000538610	18730	18740	18740	18720	931
405	20250109	135100	983102700	18740	18730	18740	18730	16
406	20250109	135000	982802870	18740	18730	18740	18730	21
407	20250109	134900	982409390	18730	18740	18740	18730	22
408	20250109	134800	981997190	18740	18740	18740	18740	18
409	20250109	134700	981659870	18750	18730	18750	18730	29
410	20250109	134600	981116340	18740	18730	18740	18730	42
411	20250109	134500	980329500	18730	18740	18740	18730	28
412	20250109	134400	979804870	18740	18740	18740	18740	49
413	20250109	134300	978886610	18740	18740	18740	18740	41
414	20250109	134200	978118270	18740	18730	18740	18730	174
415	20250109	134100	974858920	18740	18730	18740	18730	25
416	20250109	134000	974390480	18730	18740	18740	18730	19
417	20250109	133900	974034490	18740	18740	18740	18740	41
418	20250109	133800	973266150	18740	18730	18740	18730	35
419	20250109	133700	972610490	18740	18730	18750	18730	42
420	20250109	133600	971823350	18740	18730	18750	18730	25
421	20250109	133500	971354850	18730	18730	18740	18730	38
422	20250109	133400	970642970	18740	18740	18740	18730	40
423	20250109	133300	969893400	18740	18730	18750	18730	56
424	20250109	133200	968843840	18740	18740	18740	18730	39
425	20250109	133100	968113070	18740	18740	18740	18730	33
426	20250109	133000	967494710	18730	18750	18770	18730	577
427	20250109	132900	956675570	18760	18760	18760	18760	18
428	20250109	132800	956337890	18760	18750	18760	18750	30
429	20250109	132700	955775280	18770	18770	18770	18760	424
430	20250109	132600	947820560	18770	18770	18780	18770	147
431	20250109	132500	945061260	18770	18760	18770	18760	37
432	20250109	132400	944366830	18770	18770	18770	18760	47
433	20250109	132300	943484800	18780	18760	18780	18760	46
434	20250109	132200	942621310	18770	18760	18770	18760	41
435	20250109	132100	941851830	18770	18760	18770	18760	27
436	20250109	132000	941345100	18770	18780	18780	18770	26
437	20250109	131900	940856930	18780	18780	18780	18780	13
438	20250109	131800	940612790	18770	18780	18800	18770	30
439	20250109	131700	940049210	18770	18770	18780	18770	59
440	20250109	131600	938941420	18770	18770	18770	18760	24
441	20250109	131500	938491000	18770	18760	18770	18760	21
442	20250109	131400	938096910	18770	18770	18770	18770	17
443	20250109	131300	937777820	18770	18780	18780	18770	342
444	20250109	131200	931358280	18790	18780	18790	18780	17
445	20250109	131100	931038910	18780	18770	18780	18770	25
446	20250109	131000	930569520	18790	18780	18790	18780	23
447	20250109	130900	930137460	18780	18770	18780	18770	22
448	20250109	130800	929724360	18790	18780	18790	18780	111
449	20250109	130700	927639680	18780	18780	18780	18770	29
450	20250109	130600	927095090	18780	18780	18780	18780	5
451	20250109	130500	927001190	18780	18790	18790	18770	129
452	20250109	130400	924578600	18800	18790	18800	18790	11
453	20250109	130300	924371810	18790	18790	18790	18780	23
454	20250109	130200	923939730	18790	18780	18790	18780	50
455	20250109	130100	923000560	18790	18790	18800	18790	18
456	20250109	130000	922662320	18790	18780	18790	18780	24
457	20250109	125900	922211450	18780	18780	18780	18770	98
458	20250109	125800	920371120	18780	18780	18780	18780	19
459	20250109	125700	920014300	18770	18770	18780	18770	26
460	20250109	125600	919526120	18780	18780	18780	18780	14
461	20250109	125500	919263200	18770	18780	18790	18770	18
462	20250109	125400	918925140	18780	18800	18800	18780	30
463	20250109	125300	918361330	18800	18780	18800	18780	32
464	20250109	125200	917760320	18770	18780	18780	18770	15
465	20250109	125100	917478650	18770	18790	18790	18770	39
466	20250109	125000	916746330	18780	18780	18780	18780	14
467	20250109	124900	916483410	18780	18780	18780	18780	16
468	20250109	124800	916182930	18770	18780	18780	18770	23
469	20250109	124700	915751020	18770	18790	18790	18770	49
470	20250109	124600	914830630	18780	18780	18780	18770	93
471	20250109	124500	913084150	18770	18780	18780	18770	16
472	20250109	124400	912783740	18780	18780	18780	18770	22
473	20250109	124300	912370610	18780	18790	18790	18780	14
474	20250109	124200	912107560	18780	18770	18780	18770	42
475	20250109	124100	911319000	18770	18780	18790	18770	21
476	20250109	124000	910924520	18770	18780	18780	18770	23
477	20250109	123900	910492660	18780	18780	18790	18780	15
478	20250109	123800	910210910	18780	18770	18780	18770	32
479	20250109	123700	909610100	18780	18760	18780	18760	21
480	20250109	123600	909215930	18760	18770	18770	18760	24
481	20250109	123500	908765560	18770	18770	18770	18770	19
482	20250109	123400	908408930	18770	18790	18790	18770	48
483	20250109	123300	907507730	18780	18770	18780	18770	50
484	20250109	123200	906569030	18770	18780	18780	18770	23
485	20250109	123100	906137120	18790	18790	18790	18790	10
486	20250109	123000	905949220	18780	18780	18790	18780	54
487	20250109	122900	904934920	18790	18780	18790	18780	13
488	20250109	122800	904690670	18790	18790	18800	18790	72
489	20250109	122700	903337780	18790	18780	18790	18780	32
490	20250109	122600	902736810	18780	18770	18780	18770	219
491	20250109	122500	898625970	18760	18770	18770	18760	30
492	20250109	122400	898063010	18760	18770	18770	18760	41
493	20250109	122300	897293720	18770	18770	18770	18770	18
494	20250109	122200	896955860	18780	18780	18780	18780	14
495	20250109	122100	896692940	18780	18790	18790	18770	20
496	20250109	122000	896317260	18790	18790	18790	18790	15
497	20250109	121900	896035410	18780	18780	18790	18780	20
498	20250109	121800	895659750	18800	18810	18810	18800	21
499	20250109	121700	895264810	18810	18800	18810	18800	14
500	20250109	121600	895001560	18810	18820	18820	18810	29
501	20250109	121500	894455840	18830	18830	18840	18830	15
502	20250109	121400	894173380	18830	18820	18850	18780	483
503	20250109	121300	885094090	18840	18830	18850	18810	383
504	20250109	121200	877884790	18840	18850	18850	18840	19
505	20250109	121100	877526700	18840	18830	18840	18830	16
506	20250109	121000	877225310	18840	18840	18850	18840	20
507	20250109	120900	876848450	18840	18840	18840	18840	19
508	20250109	120800	876490490	18840	18840	18840	18840	18
509	20250109	120700	876151370	18840	18830	18840	18830	38
510	20250109	120600	875435670	18830	18830	18840	18830	21
511	20250109	120500	875040110	18840	18830	18840	18820	27
512	20250109	120400	874531710	18830	18840	18840	18830	6
513	20250109	120300	874418720	18830	18840	18840	18830	18
514	20250109	120200	874079660	18850	18830	18850	18830	30
515	20250109	120100	873514570	18840	18830	18840	18820	65
516	20250109	120000	872290840	18840	18830	18840	18830	18
517	20250109	115900	871951750	18840	18840	18840	18830	28
518	20250109	115800	871424320	18840	18830	18850	18830	24
519	20250109	115700	870972230	18830	18840	18850	18820	46
520	20250109	115600	870106020	18840	18840	18850	18830	24
521	20250109	115500	869653940	18850	18820	18850	18810	79
522	20250109	115400	868166800	18820	18820	18830	18820	14
523	20250109	115300	867903270	18810	18810	18820	18810	49
524	20250109	115200	866981150	18810	18820	18820	18810	22
525	20250109	115100	866567160	18820	18820	18820	18820	25
526	20250109	115000	866096660	18820	18820	18820	18820	14
527	20250109	114900	865833180	18830	18810	18830	18810	26
528	20250109	114800	865343830	18810	18810	18810	18810	113
529	20250109	114700	863218300	18800	18820	18820	18800	29
530	20250109	114600	862672750	18810	18810	18810	18810	13
531	20250109	114500	862428220	18820	18810	18820	18800	38
532	20250109	114400	861713350	18810	18810	18810	18810	9
533	20250109	114300	861544060	18800	18830	18830	18800	108
534	20250109	114200	859511730	18840	18820	18840	18820	22
535	20250109	114100	859097380	18820	18820	18820	18820	24
536	20250109	114000	858645700	18820	18810	18820	18810	23
537	20250109	113900	858212950	18810	18810	18810	18810	16
538	20250109	113800	857911990	18820	18810	18820	18810	15
539	20250109	113700	857629790	18820	18830	18840	18820	30
540	20250109	113600	857064850	18820	18810	18820	18810	11
541	20250109	113500	856857890	18820	18820	18830	18820	25
542	20250109	113400	856387340	18830	18830	18830	18830	18
543	20250109	113300	856048400	18840	18820	18840	18820	18
544	20250109	113200	855709400	18820	18810	18820	18810	34
545	20250109	113100	855069750	18810	18800	18820	18800	21
546	20250109	113000	854674650	18820	18810	18820	18810	35
547	20250109	112900	854016160	18820	18810	18820	18800	18
548	20250109	112800	853677530	18820	18810	18820	18810	13
549	20250109	112700	853432880	18820	18820	18820	18820	20
550	20250109	112600	853056480	18820	18820	18820	18810	29
551	20250109	112500	852510770	18820	18820	18820	18820	3
552	20250109	112400	852454310	18830	18800	18830	18790	223
553	20250109	112300	848261250	18810	18810	18820	18810	66
554	20250109	112200	847019680	18820	18830	18830	18820	119
555	20250109	112100	844780080	18820	18830	18830	18820	118
556	20250109	112000	842559140	18830	18840	18840	18830	108
557	20250109	111900	840525440	18850	18850	18850	18850	11
558	20250109	111800	840318090	18850	18830	18850	18830	32
559	20250109	111700	839715350	18830	18830	18830	18830	11
560	20250109	111600	839508220	18850	18840	18850	18830	20
561	20250109	111500	839131570	18840	18840	18840	18840	9
562	20250109	111400	838962010	18840	18840	18840	18830	122
563	20250109	111300	836664550	18850	18850	18850	18850	10
564	20250109	111200	836476050	18850	18860	18870	18850	40
565	20250109	111100	835721840	18880	18870	18880	18850	100
566	20250109	111000	833835110	18870	18880	18880	18860	80
567	20250109	110900	832325360	18870	18840	18870	18840	27
568	20250109	110800	831816290	18850	18850	18870	18850	37
569	20250109	110700	831118470	18870	18850	18880	18850	103
570	20250109	110600	829174970	18870	18840	18870	18840	118
571	20250109	110500	826949760	18840	18830	18860	18830	65
572	20250109	110400	825724890	18830	18840	18850	18820	50
573	20250109	110300	824783070	18840	18830	18840	18830	30
574	20250109	110200	824218020	18830	18830	18840	18820	73
575	20250109	110100	822843140	18820	18840	18840	18820	93
576	20250109	110000	821092270	18830	18820	18830	18820	51
577	20250109	105900	820132320	18840	18850	18850	18830	42
578	20250109	105800	819341230	18850	18860	18870	18840	231
579	20250109	105700	814984720	18860	18840	18860	18840	54
580	20250109	105600	813967020	18850	18850	18850	18840	32
581	20250109	105500	813363850	18850	18850	18870	18840	26
582	20250109	105400	812873720	18860	18860	18870	18860	34
583	20250109	105300	812232340	18860	18860	18870	18860	41
584	20250109	105200	811458820	18860	18840	18870	18840	77
585	20250109	105100	810006790	18840	18850	18850	18830	79
586	20250109	105000	808518810	18850	18860	18880	18840	81
587	20250109	104900	806992240	18860	18850	18870	18840	109
588	20250109	104800	804937680	18850	18840	18850	18830	53
589	20250109	104700	803939180	18830	18830	18840	18830	34
590	20250109	104600	803298940	18820	18810	18820	18810	55
591	20250109	104500	802263880	18810	18820	18830	18810	21
592	20250109	104400	801868720	18810	18800	18810	18800	47
593	20250109	104300	800984660	18800	18800	18810	18800	246
594	20250109	104200	796359790	18800	18800	18800	18790	23
595	20250109	104100	795927490	18790	18730	18790	18730	77
596	20250109	104000	794482000	18780	18720	18780	18720	543
597	20250109	103900	784298950	18700	18800	18800	18700	2497
598	20250109	103800	737401940	18800	18800	18800	18800	15
599	20250109	103700	737119940	18800	18800	18810	18800	44
600	20250109	103600	736292580	18790	18800	18800	18790	34
601	20250109	103500	735653550	18800	18810	18810	18800	104
602	20250109	103400	733698210	18810	18810	18810	18810	15
603	20250109	103300	733416060	18800	18810	18810	18800	51
604	20250109	103200	732457060	18800	18800	18810	18790	91
605	20250109	103100	730746800	18810	18800	18810	18800	19
606	20250109	103000	730389460	18800	18800	18810	18790	78
607	20250109	102900	728923310	18810	18800	18820	18800	32
608	20250109	102800	728321360	18810	18790	18810	18790	49
609	20250109	102700	727400170	18810	18800	18810	18800	25
610	20250109	102600	726930020	18810	18800	18810	18800	313
611	20250109	102500	721045310	18820	18800	18820	18800	127
612	20250109	102400	718657530	18800	18810	18820	18800	52
613	20250109	102300	717679400	18810	18800	18820	18800	104
614	20250109	102200	715723900	18810	18850	18850	18810	2223
615	20250109	102100	673843750	18850	18850	18870	18850	113
616	20250109	102000	671713190	18840	18880	18880	18840	369
617	20250109	101900	664753650	18890	18890	18890	18880	21
618	20250109	101800	664357010	18900	18900	18920	18890	47
619	20250109	101700	663468490	18910	18890	18910	18890	48
620	20250109	101600	662561380	18900	18890	18900	18880	43
621	20250109	101500	661749100	18890	18880	18890	18880	48
622	20250109	101400	660842410	18890	18880	18890	18870	59
623	20250109	101300	659728340	18860	18870	18880	18860	37
624	20250109	101200	659030100	18880	18900	18900	18880	235
625	20250109	101100	654591270	18900	18910	18920	18900	55
626	20250109	101000	653551460	18910	18920	18920	18910	81
627	20250109	100900	652019550	18920	18920	18920	18920	22
628	20250109	100800	651603310	18920	18920	18920	18920	17
629	20250109	100700	651281670	18920	18900	18940	18900	97
630	20250109	100600	649448060	18900	18900	18900	18890	13
631	20250109	100500	649202370	18890	18900	18900	18890	24
632	20250109	100400	648748780	18900	18890	18900	18890	25
633	20250109	100300	648276400	18890	18880	18890	18880	11
634	20250109	100200	648068690	18890	18880	18890	18880	14
635	20250109	100100	647804240	18890	18870	18890	18870	215
636	20250109	100000	643745480	18870	18850	18870	18850	265
637	20250109	095900	638747500	18850	18930	18930	18850	669
638	20250109	095800	626107220	18940	18950	18960	18940	20
639	20250109	095700	625728380	18950	18950	18950	18950	35
640	20250109	095600	625065130	18950	18940	18950	18940	34
641	20250109	095500	624420840	18940	19000	19000	18940	502
642	20250109	095400	614896750	19000	19000	19000	19000	11
643	20250109	095300	614687750	18990	19000	19000	18990	22
644	20250109	095200	614269850	18990	18970	18990	18970	6
645	20250109	095100	614155940	19010	18970	19020	18940	145
646	20250109	095000	611406020	18970	18950	18970	18950	38
647	20250109	094900	610685540	18960	18930	18960	18930	16
648	20250109	094800	610382550	18940	18910	18940	18910	226
649	20250109	094700	606108570	18910	18910	18910	18890	39
650	20250109	094600	605371260	18910	18960	18960	18900	206
651	20250109	094500	601471350	19020	18950	19020	18950	178
652	20250109	094400	598093690	18960	18940	18960	18930	639
653	20250109	094300	585986770	18940	18950	18950	18940	31
654	20250109	094200	585399330	18950	18950	18950	18950	12
655	20250109	094100	585171930	18940	18940	18940	18940	57
656	20250109	094000	584092350	18940	18930	18940	18920	104
657	20250109	093900	582122700	18930	18930	18940	18930	38
658	20250109	093800	581403350	18940	18950	18950	18910	75
659	20250109	093700	579982870	18950	18940	18950	18940	27
660	20250109	093600	579471230	18960	18920	18960	18880	1034
661	20250109	093500	559917900	18920	18970	18970	18920	1245
662	20250109	093400	536327860	18980	19010	19010	18970	618
663	20250109	093300	524593870	19020	18980	19020	18980	68
664	20250109	093200	523302770	19010	18990	19010	18960	1074
665	20250109	093100	502908930	18990	19060	19060	18990	1296
666	20250109	093000	478268700	19090	19090	19100	19090	13
667	20250109	092900	478020520	19110	19120	19140	19110	35
668	20250109	092800	477351420	19150	19120	19150	19070	100
669	20250109	092700	475440500	19080	19180	19180	19070	1149
670	20250109	092600	453475010	19190	19190	19190	19190	29
671	20250109	092500	452918500	19200	19190	19200	19180	118
672	20250109	092400	450653960	19190	19260	19260	19190	949
673	20250109	092300	432389730	19280	19260	19280	19260	214
674	20250109	092200	428267810	19280	19300	19310	19260	405
675	20250109	092100	420453970	19300	19280	19330	19270	181
676	20250109	092000	416964080	19330	19250	19330	19250	1514
677	20250109	091900	387794740	19240	19290	19290	19240	424
678	20250109	091800	379625660	19290	19360	19360	19290	68
679	20250109	091700	378311770	19350	19210	19360	19210	2397
680	20250109	091600	332059290	19250	19140	19250	19140	798
681	20250109	091500	316717130	19180	19130	19180	19110	461
682	20250109	091400	307896560	19110	19130	19140	19110	836
683	20250109	091300	291904400	19140	19210	19210	19140	1936
684	20250109	091200	254767220	19240	19230	19240	19230	212
685	20250109	091100	250690450	19240	19240	19260	19230	476
686	20250109	091000	241533040	19230	19210	19250	19210	523
687	20250109	090900	231472830	19210	19270	19270	19210	22
688	20250109	090800	231049010	19270	19190	19270	19190	773
689	20250109	090700	216187300	19210	19180	19210	19180	1105
690	20250109	090600	194993340	19230	19170	19240	19170	512
691	20250109	090500	185169560	19160	19200	19210	19160	385
692	20250109	090400	177778620	19250	19180	19470	19140	2942
693	20250109	090300	120964520	19180	19060	19200	19060	2183
694	20250109	090200	79280930	19070	18900	19070	18900	3094
695	20250109	090100	20581750	18900	18910	18910	18900	931
696	20250109	090000	2982140	18910	18870	18930	18870	158