KissMeData/007340/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	184900	713162020	18670	18670	18670	18670	6012
3	20250108	184800	713162020	18670	18670	18670	18670	0
4	20250108	184700	713162020	18670	18670	18670	18670	0
5	20250108	184600	713162020	18670	18670	18670	18670	0
6	20250108	184500	713162020	18670	18670	18670	18670	0
7	20250108	184400	713162020	18670	18670	18670	18670	0
8	20250108	184300	713162020	18670	18670	18670	18670	0
9	20250108	184200	713162020	18670	18670	18670	18670	0
10	20250108	184100	713162020	18670	18670	18670	18670	0
11	20250108	184000	713162020	18670	18670	18670	18670	0
12	20250108	183900	713162020	18670	18670	18670	18670	0
13	20250108	183800	713162020	18670	18670	18670	18670	0
14	20250108	183700	713162020	18670	18670	18670	18670	0
15	20250108	183600	713162020	18670	18670	18670	18670	0
16	20250108	183500	713162020	18670	18670	18670	18670	0
17	20250108	183400	713162020	18670	18670	18670	18670	0
18	20250108	183300	713162020	18670	18670	18670	18670	0
19	20250108	183200	713162020	18670	18670	18670	18670	0
20	20250108	183100	713162020	18670	18670	18670	18670	0
21	20250108	183000	713162020	18670	18670	18670	18670	0
22	20250108	182900	713162020	18670	18670	18670	18670	0
23	20250108	182800	713162020	18670	18670	18670	18670	0
24	20250108	182700	713162020	18670	18670	18670	18670	0
25	20250108	182600	713162020	18670	18670	18670	18670	0
26	20250108	182500	713162020	18670	18670	18670	18670	0
27	20250108	182400	713162020	18670	18670	18670	18670	0
28	20250108	182300	713162020	18670	18670	18670	18670	0
29	20250108	182200	713162020	18670	18670	18670	18670	0
30	20250108	182100	713162020	18670	18670	18670	18670	0
31	20250108	182000	713162020	18670	18670	18670	18670	0
32	20250108	181900	713162020	18670	18670	18670	18670	6012
33	20250108	181800	713162020	18670	18670	18670	18670	0
34	20250108	181700	713162020	18670	18670	18670	18670	0
35	20250108	181600	713162020	18670	18670	18670	18670	0
36	20250108	181500	713162020	18670	18670	18670	18670	0
37	20250108	181400	713162020	18670	18670	18670	18670	0
38	20250108	181300	713162020	18670	18670	18670	18670	0
39	20250108	181200	713162020	18670	18670	18670	18670	0
40	20250108	181100	713162020	18670	18670	18670	18670	0
41	20250108	181000	713162020	18670	18670	18670	18670	0
42	20250108	180900	713162020	18670	18670	18670	18670	0
43	20250108	180800	713162020	18670	18670	18670	18670	0
44	20250108	180700	713162020	18670	18670	18670	18670	0
45	20250108	180600	713162020	18670	18670	18670	18670	0
46	20250108	180500	713162020	18670	18670	18670	18670	0
47	20250108	180400	713162020	18670	18670	18670	18670	0
48	20250108	180300	713162020	18670	18670	18670	18670	0
49	20250108	180200	713162020	18670	18670	18670	18670	0
50	20250108	180100	713162020	18670	18670	18670	18670	0
51	20250108	180000	713162020	18670	18670	18670	18670	0
52	20250108	175900	713162020	18670	18670	18670	18670	0
53	20250108	175800	713162020	18670	18670	18670	18670	0
54	20250108	175700	713162020	18670	18670	18670	18670	0
55	20250108	175600	713162020	18670	18670	18670	18670	0
56	20250108	175500	713162020	18670	18670	18670	18670	0
57	20250108	175400	713162020	18670	18670	18670	18670	0
58	20250108	175300	713162020	18670	18670	18670	18670	0
59	20250108	175200	713162020	18670	18670	18670	18670	0
60	20250108	175100	713162020	18670	18670	18670	18670	0
61	20250108	175000	713162020	18670	18670	18670	18670	0
62	20250108	174900	713162020	18670	18670	18670	18670	6012
63	20250108	174800	713162020	18670	18670	18670	18670	0
64	20250108	174700	713162020	18670	18670	18670	18670	0
65	20250108	174600	713162020	18670	18670	18670	18670	0
66	20250108	174500	713162020	18670	18670	18670	18670	0
67	20250108	174400	713162020	18670	18670	18670	18670	0
68	20250108	174300	713162020	18670	18670	18670	18670	0
69	20250108	174200	713162020	18670	18670	18670	18670	0
70	20250108	174100	713162020	18670	18670	18670	18670	0
71	20250108	174000	713162020	18670	18670	18670	18670	0
72	20250108	173900	713162020	18670	18670	18670	18670	0
73	20250108	173800	713162020	18670	18670	18670	18670	0
74	20250108	173700	713162020	18670	18670	18670	18670	0
75	20250108	173600	713162020	18670	18670	18670	18670	0
76	20250108	173500	713162020	18670	18670	18670	18670	0
77	20250108	173400	713162020	18670	18670	18670	18670	0
78	20250108	173300	713162020	18670	18670	18670	18670	0
79	20250108	173200	713162020	18670	18670	18670	18670	0
80	20250108	173100	713162020	18670	18670	18670	18670	0
81	20250108	173000	713162020	18670	18670	18670	18670	0
82	20250108	172900	713162020	18670	18670	18670	18670	0
83	20250108	172800	713162020	18670	18670	18670	18670	0
84	20250108	172700	713162020	18670	18670	18670	18670	0
85	20250108	172600	713162020	18670	18670	18670	18670	0
86	20250108	172500	713162020	18670	18670	18670	18670	0
87	20250108	172400	713162020	18670	18670	18670	18670	0
88	20250108	172300	713162020	18670	18670	18670	18670	0
89	20250108	172200	713162020	18670	18670	18670	18670	0
90	20250108	172100	713162020	18670	18670	18670	18670	0
91	20250108	172000	713162020	18670	18670	18670	18670	0
92	20250108	171900	713162020	18670	18670	18670	18670	6012
93	20250108	171800	713162020	18670	18670	18670	18670	0
94	20250108	171700	713162020	18670	18670	18670	18670	0
95	20250108	171600	713162020	18670	18670	18670	18670	0
96	20250108	171500	713162020	18670	18670	18670	18670	0
97	20250108	171400	713162020	18670	18670	18670	18670	0
98	20250108	171300	713162020	18670	18670	18670	18670	0
99	20250108	171200	713162020	18670	18670	18670	18670	0
100	20250108	171100	713162020	18670	18670	18670	18670	0
101	20250108	171000	713162020	18670	18670	18670	18670	0
102	20250108	170900	713162020	18670	18670	18670	18670	0
103	20250108	170800	713162020	18670	18670	18670	18670	0
104	20250108	170700	713162020	18670	18670	18670	18670	0
105	20250108	170600	713162020	18670	18670	18670	18670	0
106	20250108	170500	713162020	18670	18670	18670	18670	0
107	20250108	170400	713162020	18670	18670	18670	18670	0
108	20250108	170300	713162020	18670	18670	18670	18670	0
109	20250108	170200	713162020	18670	18670	18670	18670	0
110	20250108	170100	713162020	18670	18670	18670	18670	0
111	20250108	170000	713162020	18670	18670	18670	18670	0
112	20250108	165900	713162020	18670	18670	18670	18670	0
113	20250108	165800	713162020	18670	18670	18670	18670	0
114	20250108	165700	713162020	18670	18670	18670	18670	0
115	20250108	165600	713162020	18670	18670	18670	18670	0
116	20250108	165500	713162020	18670	18670	18670	18670	0
117	20250108	165400	713162020	18670	18670	18670	18670	0
118	20250108	165300	713162020	18670	18670	18670	18670	0
119	20250108	165200	713162020	18670	18670	18670	18670	0
120	20250108	165100	713162020	18670	18670	18670	18670	0
121	20250108	165000	713162020	18670	18670	18670	18670	0
122	20250108	164900	713162020	18670	18670	18670	18670	6012
123	20250108	164800	713162020	18670	18670	18670	18670	0
124	20250108	164700	713162020	18670	18670	18670	18670	0
125	20250108	164600	713162020	18670	18670	18670	18670	0
126	20250108	164500	713162020	18670	18670	18670	18670	0
127	20250108	164400	713162020	18670	18670	18670	18670	0
128	20250108	164300	713162020	18670	18670	18670	18670	0
129	20250108	164200	713162020	18670	18670	18670	18670	0
130	20250108	164100	713162020	18670	18670	18670	18670	0
131	20250108	164000	713162020	18670	18670	18670	18670	0
132	20250108	163900	713162020	18670	18670	18670	18670	0
133	20250108	163800	713162020	18670	18670	18670	18670	0
134	20250108	163700	713162020	18670	18670	18670	18670	0
135	20250108	163600	713162020	18670	18670	18670	18670	0
136	20250108	163500	713162020	18670	18670	18670	18670	0
137	20250108	163400	713162020	18670	18670	18670	18670	0
138	20250108	163300	713162020	18670	18670	18670	18670	0
139	20250108	163200	713162020	18670	18670	18670	18670	0
140	20250108	163100	713162020	18670	18670	18670	18670	0
141	20250108	163000	713162020	18670	18670	18670	18670	0
142	20250108	162900	713162020	18670	18670	18670	18670	0
143	20250108	162800	713162020	18670	18670	18670	18670	0
144	20250108	162700	713162020	18670	18670	18670	18670	0
145	20250108	162600	713162020	18670	18670	18670	18670	0
146	20250108	162500	713162020	18670	18670	18670	18670	0
147	20250108	162400	713162020	18670	18670	18670	18670	0
148	20250108	162300	713162020	18670	18670	18670	18670	0
149	20250108	162200	713162020	18670	18670	18670	18670	0
150	20250108	162100	713162020	18670	18670	18670	18670	0
151	20250108	162000	713162020	18670	18670	18670	18670	0
152	20250108	161900	713162020	18670	18670	18670	18670	6012
153	20250108	161800	713162020	18670	18670	18670	18670	0
154	20250108	161700	713162020	18670	18670	18670	18670	0
155	20250108	161600	713162020	18670	18670	18670	18670	0
156	20250108	161500	713162020	18670	18670	18670	18670	0
157	20250108	161400	713162020	18670	18670	18670	18670	0
158	20250108	161300	713162020	18670	18670	18670	18670	0
159	20250108	161200	713162020	18670	18670	18670	18670	0
160	20250108	161100	713162020	18670	18670	18670	18670	0
161	20250108	161000	713162020	18670	18670	18670	18670	0
162	20250108	160900	713162020	18670	18670	18670	18670	0
163	20250108	160800	713162020	18670	18670	18670	18670	0
164	20250108	160700	713162020	18670	18670	18670	18670	0
165	20250108	160600	713162020	18670	18670	18670	18670	0
166	20250108	160500	713162020	18670	18670	18670	18670	0
167	20250108	160400	713162020	18670	18670	18670	18670	0
168	20250108	160300	713162020	18670	18670	18670	18670	0
169	20250108	160200	713162020	18670	18670	18670	18670	0
170	20250108	160100	713162020	18670	18670	18670	18670	0
171	20250108	160000	713162020	18670	18670	18670	18670	0
172	20250108	155900	713162020	18670	18670	18670	18670	0
173	20250108	155800	713162020	18670	18670	18670	18670	0
174	20250108	155700	713162020	18670	18670	18670	18670	0
175	20250108	155600	713162020	18670	18670	18670	18670	0
176	20250108	155500	713162020	18670	18670	18670	18670	0
177	20250108	155400	713162020	18670	18670	18670	18670	0
178	20250108	155300	713162020	18670	18670	18670	18670	0
179	20250108	155200	713162020	18670	18670	18670	18670	0
180	20250108	155100	713162020	18670	18670	18670	18670	0
181	20250108	155000	713162020	18670	18670	18670	18670	0
182	20250108	154900	713162020	18670	18670	18670	18670	6012
183	20250108	154800	713162020	18670	18670	18670	18670	0
184	20250108	154700	713162020	18670	18670	18670	18670	0
185	20250108	154600	713162020	18670	18670	18670	18670	0
186	20250108	154500	713162020	18670	18670	18670	18670	0
187	20250108	154400	713162020	18670	18670	18670	18670	0
188	20250108	154300	713162020	18670	18670	18670	18670	0
189	20250108	154200	713162020	18670	18670	18670	18670	0
190	20250108	154100	713162020	18670	18670	18670	18670	0
191	20250108	154000	713162020	18670	18670	18670	18670	0
192	20250108	153900	713162020	18670	18670	18670	18670	0
193	20250108	153800	713162020	18670	18670	18670	18670	0
194	20250108	153700	713162020	18670	18670	18670	18670	0
195	20250108	153600	713162020	18670	18670	18670	18670	0
196	20250108	153500	713162020	18670	18670	18670	18670	0
197	20250108	153400	713162020	18670	18670	18670	18670	0
198	20250108	153300	713162020	18670	18670	18670	18670	0
199	20250108	153200	713162020	18670	18670	18670	18670	0
200	20250108	153100	713162020	18670	18670	18670	18670	0
201	20250108	153000	713162020	18670	18670	18670	18670	6012
202	20250108	152900	600917980	18760	18760	18760	18760	0
203	20250108	152800	600917980	18760	18760	18760	18760	0
204	20250108	152700	600917980	18760	18760	18760	18760	0
205	20250108	152600	600917980	18760	18760	18760	18760	0
206	20250108	152500	600917980	18760	18760	18760	18760	0
207	20250108	152400	600917980	18760	18760	18760	18760	0
208	20250108	152300	600917980	18760	18760	18760	18760	0
209	20250108	152200	600917980	18760	18760	18760	18760	0
210	20250108	152100	600917980	18760	18760	18760	18760	0
211	20250108	152000	600917980	18760	18760	18760	18760	0
212	20250108	151900	600917980	18760	18770	18770	18760	18
213	20250108	151800	600580200	18770	18770	18770	18770	0
214	20250108	151700	600580200	18770	18770	18770	18770	12
215	20250108	151600	600354960	18770	18830	18830	18770	69
216	20250108	151500	599056270	18830	18760	18830	18760	57
217	20250108	151400	597986610	18760	18760	18760	18760	130
218	20250108	151300	595547810	18760	18760	18760	18750	85
219	20250108	151200	593953260	18760	18770	18770	18740	1383
220	20250108	151100	568020520	18780	18760	18780	18760	301
221	20250108	151000	562367990	18760	18780	18780	18750	290
222	20250108	150900	556927670	18780	18770	18780	18760	12
223	20250108	150800	556702430	18760	18770	18780	18760	20
224	20250108	150700	556327040	18770	18780	18780	18770	43
225	20250108	150600	555519910	18780	18780	18780	18780	4
226	20250108	150500	555444790	18780	18780	18780	18750	48
227	20250108	150400	554543710	18780	18750	18780	18740	595
228	20250108	150300	543392140	18770	18750	18770	18750	211
229	20250108	150200	539434000	18750	18750	18750	18740	488
230	20250108	150100	530286860	18760	18780	18780	18760	509
231	20250108	150000	520733690	18790	18790	18790	18790	177
232	20250108	145900	517407860	18790	18800	18820	18790	432
233	20250108	145800	509287360	18800	18810	18820	18790	381
234	20250108	145700	502124460	18820	18810	18820	18810	20
235	20250108	145600	501748240	18820	18810	18820	18810	23
236	20250108	145500	501315570	18800	18820	18820	18800	11
237	20250108	145400	501108590	18800	18810	18820	18800	18
238	20250108	145300	500770020	18820	18830	18830	18810	67
239	20250108	145200	499509410	18820	18830	18830	18820	26
240	20250108	145100	499020010	18830	18830	18830	18830	4
241	20250108	145000	498944690	18830	18820	18830	18820	9
242	20250108	144900	498775290	18830	18830	18830	18830	4
243	20250108	144800	498699970	18810	18830	18830	18810	58
244	20250108	144700	497608010	18830	18830	18830	18830	20
245	20250108	144600	497231410	18830	18840	18840	18810	12
246	20250108	144500	497005530	18840	18840	18840	18840	36
247	20250108	144400	496327290	18840	18830	18840	18820	41
248	20250108	144300	495555490	18840	18840	18840	18840	4
249	20250108	144200	495480130	18810	18840	18840	18810	80
250	20250108	144100	493975050	18840	18830	18840	18830	10
251	20250108	144000	493786700	18820	18830	18830	18820	10
252	20250108	143900	493598440	18840	18820	18840	18820	40
253	20250108	143800	492845390	18830	18830	18830	18830	12
254	20250108	143700	492619430	18830	18790	18830	18790	9
255	20250108	143600	492450240	18790	18780	18800	18780	27
256	20250108	143500	491943050	18800	18790	18800	18790	32
257	20250108	143400	491341750	18800	18800	18800	18800	4
258	20250108	143300	491266550	18800	18790	18800	18790	14
259	20250108	143200	491003470	18800	18800	18800	18770	513
260	20250108	143100	481374340	18800	18790	18800	18790	1069
261	20250108	143000	461287790	18760	18830	18840	18760	1843
262	20250108	142900	426639150	18840	18840	18840	18840	22
263	20250108	142800	426224670	18840	18840	18840	18840	3
264	20250108	142700	426168150	18840	18840	18840	18830	10
265	20250108	142600	425979810	18840	18830	18840	18830	10
266	20250108	142500	425791470	18850	18850	18850	18850	2
267	20250108	142400	425753770	18850	18840	18850	18820	242
268	20250108	142300	421196800	18850	18850	18850	18850	1
269	20250108	142200	421177950	18850	18850	18850	18840	35
270	20250108	142100	420518350	18850	18850	18850	18850	4
271	20250108	142000	420442950	18840	18850	18850	18840	37
272	20250108	141900	419745790	18850	18850	18850	18840	22
273	20250108	141800	419331270	18850	18850	18850	18850	8
274	20250108	141700	419180470	18850	18870	18870	18840	98
275	20250108	141600	417333070	18860	18870	18880	18860	20
276	20250108	141500	416955770	18870	18870	18870	18860	9
277	20250108	141400	416785970	18860	18870	18870	18860	95
278	20250108	141300	414993850	18870	18870	18870	18870	2
279	20250108	141200	414956110	18860	18860	18860	18860	12
280	20250108	141100	414729790	18860	18860	18860	18850	20
281	20250108	141000	414352600	18870	18860	18870	18860	31
282	20250108	140900	413767780	18860	18860	18860	18860	10
283	20250108	140800	413579180	18860	18870	18870	18860	20
284	20250108	140700	413201940	18860	18880	18880	18850	124
285	20250108	140600	410862720	18880	18880	18880	18880	3
286	20250108	140500	410806080	18880	18870	18880	18870	21
287	20250108	140400	410409780	18870	18870	18870	18870	4
288	20250108	140300	410334300	18870	18890	18890	18870	14
289	20250108	140200	410070000	18870	18870	18870	18870	5
290	20250108	140100	409975650	18890	18890	18890	18870	65
291	20250108	140000	408747940	18890	18900	18900	18890	9
292	20250108	135900	408577900	18890	18890	18890	18890	10
293	20250108	135800	408389000	18890	18890	18890	18890	2
294	20250108	135700	408351220	18890	18890	18890	18880	49
295	20250108	135600	407426010	18890	18890	18890	18890	2
296	20250108	135500	407388230	18890	18890	18890	18890	10
297	20250108	135400	407199330	18890	18890	18890	18890	0
298	20250108	135300	407199330	18890	18900	18910	18890	29
299	20250108	135200	406651280	18900	18910	18920	18900	68
300	20250108	135100	405365350	18910	18910	18910	18910	45
301	20250108	135000	404514400	18910	18910	18910	18910	10
302	20250108	134900	404325300	18910	18910	18910	18910	2
303	20250108	134800	404287480	18910	18900	18930	18900	20
304	20250108	134700	403909340	18900	18900	18900	18900	4
305	20250108	134600	403833740	18900	18900	18900	18900	8
306	20250108	134500	403682540	18900	18910	18910	18900	29
307	20250108	134400	403134400	18910	18900	18910	18900	8
308	20250108	134300	402983140	18900	18910	18910	18900	42
309	20250108	134200	402188940	18900	18900	18900	18900	44
310	20250108	134100	401357340	18900	18900	18900	18900	2
311	20250108	134000	401319540	18900	18900	18900	18900	10
312	20250108	133900	401130540	18900	18900	18900	18900	2
313	20250108	133800	401092740	18900	18900	18900	18890	23
314	20250108	133700	400658180	18900	18900	18900	18900	8
315	20250108	133600	400506980	18900	18890	18900	18890	576
316	20250108	133500	389626320	18890	18890	18890	18880	429
317	20250108	133400	381522770	18890	18890	18890	18890	2
318	20250108	133300	381484990	18880	18880	18880	18880	6
319	20250108	133200	381371710	18870	18880	18880	18870	13
320	20250108	133100	381126310	18880	18880	18880	18880	32
321	20250108	133000	380522150	18870	18870	18870	18870	43
322	20250108	132900	379710740	18880	18880	18880	18880	7
323	20250108	132800	379578580	18880	18880	18880	18880	4
324	20250108	132700	379503060	18880	18870	18880	18870	11
325	20250108	132600	379295410	18870	18880	18880	18870	50
326	20250108	132500	378351890	18880	18880	18880	18870	12
327	20250108	132400	378125350	18880	18890	18890	18880	47
328	20250108	132300	377237970	18890	18890	18890	18890	10
329	20250108	132200	377049070	18880	18900	18900	18880	26
330	20250108	132100	376557930	18900	18930	18930	18900	9
331	20250108	132000	376387800	18860	18910	18910	18860	41
332	20250108	131900	375612920	18900	18900	18900	18900	2
333	20250108	131800	375575120	18900	18900	18900	18890	20
334	20250108	131700	375197220	18900	18910	18910	18890	90
335	20250108	131600	373495420	18910	18930	18930	18910	81
336	20250108	131500	371962820	18930	18930	18930	18930	2
337	20250108	131400	371924960	18930	18930	18930	18930	10
338	20250108	131300	371735660	18930	18930	18930	18930	4
339	20250108	131200	371659940	18960	18930	18960	18930	10
340	20250108	131100	371470580	18920	18920	18920	18920	2
341	20250108	131000	371432740	18910	18930	18940	18910	49
342	20250108	130900	370505310	18940	18940	18940	18940	4
343	20250108	130800	370429550	18960	18960	18960	18920	75
344	20250108	130700	369008500	18990	18990	18990	18960	6
345	20250108	130600	368894620	18960	18950	18960	18950	8
346	20250108	130500	368742960	18950	18950	18950	18950	2
347	20250108	130400	368705060	18950	18950	18950	18950	10
348	20250108	130300	368515560	18950	18960	18960	18950	71
349	20250108	130200	367170050	18960	18960	18960	18960	4
350	20250108	130100	367094210	18960	18960	18960	18960	10
351	20250108	130000	366904610	18960	18960	18960	18960	24
352	20250108	125900	366449570	18970	18970	18990	18960	21
353	20250108	125800	366051110	18980	18970	18980	18970	38
354	20250108	125700	365330110	18970	18970	18970	18970	14
355	20250108	125600	365064530	18970	18980	18980	18970	29
356	20250108	125500	364514130	18990	18980	18990	18980	15
357	20250108	125400	364229360	18990	18970	18990	18970	9
358	20250108	125300	364058550	18960	18980	18980	18960	49
359	20250108	125200	363128590	18980	18980	18980	18980	9
360	20250108	125100	362957770	18980	18970	18980	18970	15
361	20250108	125000	362673140	18970	18970	18970	18970	6
362	20250108	124900	362559320	18970	18960	18970	18960	87
363	20250108	124800	360909370	18960	18960	18960	18960	12
364	20250108	124700	360681850	18960	18960	18960	18960	9
365	20250108	124600	360511210	18950	18960	18960	18950	14
366	20250108	124500	360245790	18960	18960	18960	18960	8
367	20250108	124400	360094110	18960	18960	18960	18960	19
368	20250108	124300	359733870	18950	18960	18960	18940	8
369	20250108	124200	359582260	18950	18950	18950	18950	2
370	20250108	124100	359544360	18960	18960	18960	18950	52
371	20250108	124000	358558900	18940	18930	18940	18930	50
372	20250108	123900	357611910	18940	18940	18940	18940	9
373	20250108	123800	357441450	18940	18960	18960	18940	12
374	20250108	123700	357214090	18930	18960	18960	18930	10
375	20250108	123600	357024650	18930	18960	18960	18930	237
376	20250108	123500	352533630	18960	18960	18960	18960	3
377	20250108	123400	352476750	18960	18960	18960	18950	17
378	20250108	123300	352154460	18960	18960	18960	18960	6
379	20250108	123200	352040700	18960	18960	18960	18950	25
380	20250108	123100	351566800	18950	18960	18960	18950	17
381	20250108	123000	351244530	18960	18960	18960	18950	11
382	20250108	122900	351036000	18960	18960	18960	18960	13
383	20250108	122800	350789520	18960	18960	18960	18960	4
384	20250108	122700	350713680	18960	18960	18960	18950	27
385	20250108	122600	350201780	18960	18970	18970	18950	305
386	20250108	122500	344416930	18980	18980	18990	18980	14
387	20250108	122400	344151170	18980	18990	18990	18980	7
388	20250108	122300	344018260	18980	18990	18990	18970	171
389	20250108	122200	340772210	18980	18990	18990	18980	8
390	20250108	122100	340620330	18980	18980	18980	18980	8
391	20250108	122000	340468490	18990	18980	18990	18980	9
392	20250108	121900	340297620	18970	18970	18990	18970	12
393	20250108	121800	340069900	18970	18970	18990	18960	12
394	20250108	121700	339842220	18970	18970	18990	18970	65
395	20250108	121600	338609070	18970	18970	18990	18970	12
396	20250108	121500	338381350	18970	18990	18990	18970	8
397	20250108	121400	338229510	18970	18970	18970	18970	8
398	20250108	121300	338077750	18970	18960	18990	18950	223
399	20250108	121200	333849630	18960	18980	18990	18960	49
400	20250108	121100	332920060	18980	18980	19000	18980	14
401	20250108	121000	332654200	18980	18980	19000	18980	48
402	20250108	120900	331742940	18980	19000	19000	18970	45
403	20250108	120800	330888820	18980	18990	18990	18980	25
404	20250108	120700	330414200	18990	18980	18990	18980	51
405	20250108	120600	329445770	18980	18980	19000	18980	14
406	20250108	120500	329179970	18980	18980	19000	18980	9
407	20250108	120400	329009050	18970	18980	19000	18970	34
408	20250108	120300	328363870	18980	18980	19000	18980	8
409	20250108	120200	328211950	18980	18990	19000	18980	33
410	20250108	120100	327585340	18990	18980	18990	18980	18
411	20250108	120000	327243580	18990	18980	18990	18980	15
412	20250108	115900	326958830	18980	18980	18990	18980	50
413	20250108	115800	326009420	18980	18980	18990	18980	8
414	20250108	115700	325857540	18980	18980	19000	18980	13
415	20250108	115600	325610700	18960	18980	18990	18960	164
416	20250108	115500	322499990	18990	18970	19000	18970	22
417	20250108	115400	322082290	18990	18980	18990	18980	24
418	20250108	115300	321626590	19000	18980	19000	18980	15
419	20250108	115200	321341790	18990	18980	18990	18980	17
420	20250108	115100	321019020	18980	18990	19000	18980	20
421	20250108	115000	320639260	18990	18980	19000	18980	252
422	20250108	114900	315856150	18990	19000	19000	18990	28
423	20250108	114800	315324380	18990	18990	19000	18990	28
424	20250108	114700	314792620	18990	18990	18990	18990	8
425	20250108	114600	314640700	18990	18990	18990	18990	16
426	20250108	114500	314336860	18990	18980	19000	18980	51
427	20250108	114400	313368340	18980	18980	19000	18980	8
428	20250108	114300	313216420	18980	18980	19000	18980	14
429	20250108	114200	312950620	18980	18980	19000	18980	13
430	20250108	114100	312703780	18980	19000	19000	18980	45
431	20250108	114000	311849300	18980	18980	18980	18980	8
432	20250108	113900	311697460	19000	18980	19000	18980	8
433	20250108	113800	311545540	19000	18980	19000	18980	37
434	20250108	113700	310843120	18990	18980	18990	18980	7
435	20250108	113600	310710210	18980	18980	19000	18980	38
436	20250108	113500	309988810	18980	18980	19000	18980	13
437	20250108	113400	309741990	18990	19000	19000	18980	29
438	20250108	113300	309191350	18980	18990	18990	18980	53
439	20250108	113200	308184920	18980	18980	19000	18980	14
440	20250108	113100	307919120	19000	18980	19000	18980	8
441	20250108	113000	307767200	18980	18980	19000	18980	13
442	20250108	112900	307520360	18980	18980	19000	18980	8
443	20250108	112800	307368440	18970	18970	19000	18960	141
444	20250108	112700	304694400	18970	18980	18990	18970	48
445	20250108	112600	303783680	18980	18980	18980	18980	2
446	20250108	112500	303745720	18990	18970	18990	18970	13
447	20250108	112400	303499010	18990	18980	18990	18970	21
448	20250108	112300	303100540	18980	18990	18990	18980	186
449	20250108	112200	299570050	18990	18990	18990	18990	18
450	20250108	112100	299228230	18990	18990	19000	18990	137
451	20250108	112000	296626560	19000	19000	19000	18990	7
452	20250108	111900	296493580	18990	18990	18990	18990	10
453	20250108	111800	296303680	19000	18990	19000	18990	7
454	20250108	111700	296170700	18990	18990	19000	18990	14
455	20250108	111600	295904800	18990	19000	19000	18990	6
456	20250108	111500	295790820	18990	18990	19000	18990	14
457	20250108	111400	295524920	18990	18990	19000	18990	9
458	20250108	111300	295353960	18980	19000	19000	18980	14
459	20250108	111200	295088060	18990	18990	18990	18990	4
460	20250108	111100	295012100	18990	18990	19000	18990	12
461	20250108	111000	294784180	18990	18990	19000	18990	15
462	20250108	110900	294499280	18990	19000	19000	18980	97
463	20250108	110800	292657390	19000	19000	19000	19000	12
464	20250108	110700	292429390	19000	19000	19000	19000	9
465	20250108	110600	292258390	19000	19000	19000	19000	7
466	20250108	110500	292125390	18990	18990	18990	18990	4
467	20250108	110400	292049430	19000	18990	19000	18990	14
468	20250108	110300	291783530	19000	18990	19000	18990	6
469	20250108	110200	291669550	18990	18990	19010	18990	28
470	20250108	110100	291137730	19000	19030	19030	19000	38
471	20250108	110000	290415590	19010	18990	19030	18990	24
472	20250108	105900	289959170	19000	19030	19030	19000	38
473	20250108	105800	289237020	19010	19010	19030	19000	37
474	20250108	105700	288533670	19030	19000	19030	19000	12
475	20250108	105600	288305530	19000	19000	19000	18990	30
476	20250108	105500	287735580	18990	19020	19030	18990	48
477	20250108	105400	286823060	19010	19010	19010	19000	35
478	20250108	105300	286157750	19010	18990	19030	18990	17
479	20250108	105200	285834630	19010	19020	19030	19010	44
480	20250108	105100	284997960	19030	19020	19030	19010	24
481	20250108	105000	284541510	19030	19020	19030	19010	24
482	20250108	104900	284085020	19030	19020	19030	19000	46
483	20250108	104800	283210370	19020	19020	19030	19010	24
484	20250108	104700	282753900	19010	19000	19030	19000	15
485	20250108	104600	282468660	19000	18990	19000	18990	28
486	20250108	104500	281936750	19010	19030	19030	19000	56
487	20250108	104400	280872150	19010	19030	19030	19000	19
488	20250108	104300	280510770	19030	19000	19030	19000	22
489	20250108	104200	280092540	19000	19010	19010	18990	42
490	20250108	104100	279294350	19010	19010	19030	19000	36
491	20250108	104000	278609960	19010	19030	19030	19010	22
492	20250108	103900	278191400	19010	19010	19010	19000	37
493	20250108	103800	277488280	19020	19010	19030	19010	41
494	20250108	103700	276708550	18990	19030	19030	18990	6
495	20250108	103600	276594570	19010	19000	19010	18990	108
496	20250108	103500	274542170	19000	19000	19000	18990	13
497	20250108	103400	274295210	19000	19000	19000	18990	29
498	20250108	103300	273744260	19000	19000	19000	19000	19
499	20250108	103200	273383260	19000	18980	19000	18980	137
500	20250108	103100	270782960	18980	18980	18980	18980	41
501	20250108	103000	270004780	18980	18980	18980	18980	31
502	20250108	102900	269416400	18980	18980	18980	18980	118
503	20250108	102800	267176760	18980	18970	18980	18970	128
504	20250108	102700	264748480	18970	18960	18970	18960	16
505	20250108	102600	264445070	18960	18980	18980	18960	61
506	20250108	102500	263287740	18970	18980	18980	18970	13
507	20250108	102400	263041070	18980	18980	18980	18980	24
508	20250108	102300	262585550	18960	18970	18970	18960	23
509	20250108	102200	262149310	18970	19000	19000	18970	191
510	20250108	102100	258525270	19000	18990	19000	18990	34
511	20250108	102000	257879560	18990	19000	19000	18990	14
512	20250108	101900	257613650	18990	18990	19000	18990	35
513	20250108	101800	256948850	18990	19010	19030	18990	36
514	20250108	101700	256264390	19010	19030	19030	18990	40
515	20250108	101600	255504130	19000	18990	19030	18990	17
516	20250108	101500	255181110	19030	19000	19030	19000	53
517	20250108	101400	254173680	19030	19030	19030	19030	46
518	20250108	101300	253298300	19030	19030	19030	19030	15
519	20250108	101200	253012850	18950	19010	19010	18950	1794
520	20250108	101100	219012670	19030	19040	19040	19030	111
521	20250108	101000	216900290	19040	19040	19040	19040	17
522	20250108	100900	216576610	18990	18990	19000	18990	1054
523	20250108	100800	196554370	18990	18990	18990	18990	20
524	20250108	100700	196174570	18990	18980	18990	18980	92
525	20250108	100600	194428350	18980	18980	18980	18980	19
526	20250108	100500	194067730	18980	18980	18980	18980	23
527	20250108	100400	193631190	18980	18980	18980	18980	21
528	20250108	100300	193232610	18980	18980	18980	18980	2
529	20250108	100200	193194650	18980	18980	18980	18970	41
530	20250108	100100	192416610	18980	18980	18980	18980	31
531	20250108	100000	191828230	18980	18970	18980	18970	31
532	20250108	095900	191239970	18980	18980	18980	18980	20
533	20250108	095800	190860370	18980	18980	18980	18980	14
534	20250108	095700	190594650	18980	18980	18980	18980	20
535	20250108	095600	190215050	18980	18970	18980	18970	27
536	20250108	095500	189702620	18970	18970	18980	18970	32
537	20250108	095400	189095570	18980	18970	18980	18970	52
538	20250108	095300	188108900	18980	18980	18980	18980	17
539	20250108	095200	187786240	18980	18980	18980	18980	15
540	20250108	095100	187501540	18980	18990	18990	18980	262
541	20250108	095000	182528760	18990	18990	18990	18990	24
542	20250108	094900	182073000	18990	18990	18990	18990	20
543	20250108	094800	181693200	18990	18990	18990	18990	18
544	20250108	094700	181351380	18990	18990	18990	18990	16
545	20250108	094600	181047540	18990	18960	18990	18960	47
546	20250108	094500	180156210	18990	18990	18990	18960	25
547	20250108	094400	179681610	18950	18990	18990	18950	42
548	20250108	094300	178884950	18990	18990	18990	18990	18
549	20250108	094200	178543130	18990	18990	18990	18990	19
550	20250108	094100	178182320	18990	18990	18990	18990	6
551	20250108	094000	178068380	18990	19000	19000	18990	15
552	20250108	093900	177783510	19000	19000	19000	19000	21
553	20250108	093800	177384510	18990	18990	18990	18980	32
554	20250108	093700	176776850	18990	18900	18990	18900	29
555	20250108	093600	176227040	18990	18980	18990	18960	24
556	20250108	093500	175771430	18980	18980	18980	18980	5
557	20250108	093400	175676530	18980	18980	18990	18700	806
558	20250108	093300	160504700	18980	18970	18980	18970	34
559	20250108	093200	159859540	18980	19000	19000	18980	76
560	20250108	093100	158416460	19000	19010	19010	19000	43
561	20250108	093000	157599330	19010	19010	19010	19000	25
562	20250108	092900	157124120	19010	19010	19010	19010	2
563	20250108	092800	157086100	19010	19010	19010	19000	176
564	20250108	092700	153740610	19040	19040	19040	19040	15
565	20250108	092600	153455010	19000	19040	19040	19000	24
566	20250108	092500	152998330	19040	19040	19040	19040	15
567	20250108	092400	152712730	19040	19090	19090	19000	406
568	20250108	092300	144990280	19090	19060	19090	19050	49
569	20250108	092200	144056280	19090	19090	19090	19090	20
570	20250108	092100	143674480	19090	19090	19090	19090	14
571	20250108	092000	143407220	19090	19090	19090	19040	92
572	20250108	091900	141653260	19090	19090	19090	19070	49
573	20250108	091800	140718450	19090	19090	19090	19090	15
574	20250108	091700	140432100	19090	19090	19090	19090	105
575	20250108	091600	138427650	19090	19090	19090	19090	14
576	20250108	091500	138160390	19090	19090	19100	19090	61
577	20250108	091400	136995840	19100	19090	19100	19090	1813
578	20250108	091300	102370670	19090	19050	19090	19050	23
579	20250108	091200	101932100	19050	19050	19050	19040	65
580	20250108	091100	100693950	19050	19090	19090	19040	74
581	20250108	091000	99283900	19100	19080	19100	19000	1619
582	20250108	090900	68461640	19110	19100	19110	19080	139
583	20250108	090800	65806920	19100	19100	19100	19090	101
584	20250108	090700	63877860	19100	19100	19110	19100	77
585	20250108	090600	62407140	19100	19070	19170	19040	497
586	20250108	090500	52912470	19070	19120	19180	19030	87
587	20250108	090400	51253000	19190	19190	19190	19040	246
588	20250108	090300	46546070	19190	19060	19190	19060	1602
589	20250108	090200	15994620	19060	19020	19060	19020	760
590	20250108	090100	1537420	19020	19020	19020	19020	15
591	20250108	090000	1252120	18970	18970	19020	18970	66