KissMeData/089980/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	200200	660275570	19040	19040	19040	19040	764
3	20250109	200100	660275570	19040	19040	19040	19040	0
4	20250109	200000	660275570	19040	19040	19040	19040	0
5	20250109	195900	660275570	19040	19040	19040	19040	0
6	20250109	195800	660275570	19040	19040	19040	19040	0
7	20250109	195700	660275570	19040	19040	19040	19040	0
8	20250109	195600	660275570	19040	19040	19040	19040	0
9	20250109	195500	660275570	19040	19040	19040	19040	0
10	20250109	195400	660275570	19040	19040	19040	19040	0
11	20250109	195300	660275570	19040	19040	19040	19040	0
12	20250109	195200	660275570	19040	19040	19040	19040	0
13	20250109	195100	660275570	19040	19040	19040	19040	0
14	20250109	195000	660275570	19040	19040	19040	19040	0
15	20250109	194900	660275570	19040	19040	19040	19040	0
16	20250109	194800	660275570	19040	19040	19040	19040	0
17	20250109	194700	660275570	19040	19040	19040	19040	0
18	20250109	194600	660275570	19040	19040	19040	19040	0
19	20250109	194500	660275570	19040	19040	19040	19040	0
20	20250109	194400	660275570	19040	19040	19040	19040	0
21	20250109	194300	660275570	19040	19040	19040	19040	0
22	20250109	194200	660275570	19040	19040	19040	19040	0
23	20250109	194100	660275570	19040	19040	19040	19040	0
24	20250109	194000	660275570	19040	19040	19040	19040	0
25	20250109	193900	660275570	19040	19040	19040	19040	0
26	20250109	193800	660275570	19040	19040	19040	19040	0
27	20250109	193700	660275570	19040	19040	19040	19040	0
28	20250109	193600	660275570	19040	19040	19040	19040	0
29	20250109	193500	660275570	19040	19040	19040	19040	0
30	20250109	193400	660275570	19040	19040	19040	19040	0
31	20250109	193300	660275570	19040	19040	19040	19040	0
32	20250109	193200	660275570	19040	19040	19040	19040	764
33	20250109	193100	660275570	19040	19040	19040	19040	0
34	20250109	193000	660275570	19040	19040	19040	19040	0
35	20250109	192900	660275570	19040	19040	19040	19040	0
36	20250109	192800	660275570	19040	19040	19040	19040	0
37	20250109	192700	660275570	19040	19040	19040	19040	0
38	20250109	192600	660275570	19040	19040	19040	19040	0
39	20250109	192500	660275570	19040	19040	19040	19040	0
40	20250109	192400	660275570	19040	19040	19040	19040	0
41	20250109	192300	660275570	19040	19040	19040	19040	0
42	20250109	192200	660275570	19040	19040	19040	19040	0
43	20250109	192100	660275570	19040	19040	19040	19040	0
44	20250109	192000	660275570	19040	19040	19040	19040	0
45	20250109	191900	660275570	19040	19040	19040	19040	0
46	20250109	191800	660275570	19040	19040	19040	19040	0
47	20250109	191700	660275570	19040	19040	19040	19040	0
48	20250109	191600	660275570	19040	19040	19040	19040	0
49	20250109	191500	660275570	19040	19040	19040	19040	0
50	20250109	191400	660275570	19040	19040	19040	19040	0
51	20250109	191300	660275570	19040	19040	19040	19040	0
52	20250109	191200	660275570	19040	19040	19040	19040	0
53	20250109	191100	660275570	19040	19040	19040	19040	0
54	20250109	191000	660275570	19040	19040	19040	19040	0
55	20250109	190900	660275570	19040	19040	19040	19040	0
56	20250109	190800	660275570	19040	19040	19040	19040	0
57	20250109	190700	660275570	19040	19040	19040	19040	0
58	20250109	190600	660275570	19040	19040	19040	19040	0
59	20250109	190500	660275570	19040	19040	19040	19040	0
60	20250109	190400	660275570	19040	19040	19040	19040	0
61	20250109	190300	660275570	19040	19040	19040	19040	0
62	20250109	190200	660275570	19040	19040	19040	19040	764
63	20250109	190100	660275570	19040	19040	19040	19040	0
64	20250109	190000	660275570	19040	19040	19040	19040	0
65	20250109	185900	660275570	19040	19040	19040	19040	0
66	20250109	185800	660275570	19040	19040	19040	19040	0
67	20250109	185700	660275570	19040	19040	19040	19040	0
68	20250109	185600	660275570	19040	19040	19040	19040	0
69	20250109	185500	660275570	19040	19040	19040	19040	0
70	20250109	185400	660275570	19040	19040	19040	19040	0
71	20250109	185300	660275570	19040	19040	19040	19040	0
72	20250109	185200	660275570	19040	19040	19040	19040	0
73	20250109	185100	660275570	19040	19040	19040	19040	0
74	20250109	185000	660275570	19040	19040	19040	19040	0
75	20250109	184900	660275570	19040	19040	19040	19040	0
76	20250109	184800	660275570	19040	19040	19040	19040	0
77	20250109	184700	660275570	19040	19040	19040	19040	0
78	20250109	184600	660275570	19040	19040	19040	19040	0
79	20250109	184500	660275570	19040	19040	19040	19040	0
80	20250109	184400	660275570	19040	19040	19040	19040	0
81	20250109	184300	660275570	19040	19040	19040	19040	0
82	20250109	184200	660275570	19040	19040	19040	19040	0
83	20250109	184100	660275570	19040	19040	19040	19040	0
84	20250109	184000	660275570	19040	19040	19040	19040	0
85	20250109	183900	660275570	19040	19040	19040	19040	0
86	20250109	183800	660275570	19040	19040	19040	19040	0
87	20250109	183700	660275570	19040	19040	19040	19040	0
88	20250109	183600	660275570	19040	19040	19040	19040	0
89	20250109	183500	660275570	19040	19040	19040	19040	0
90	20250109	183400	660275570	19040	19040	19040	19040	0
91	20250109	183300	660275570	19040	19040	19040	19040	0
92	20250109	183200	660275570	19040	19040	19040	19040	764
93	20250109	183100	660275570	19040	19040	19040	19040	0
94	20250109	183000	660275570	19040	19040	19040	19040	0
95	20250109	182900	660275570	19040	19040	19040	19040	0
96	20250109	182800	660275570	19040	19040	19040	19040	0
97	20250109	182700	660275570	19040	19040	19040	19040	0
98	20250109	182600	660275570	19040	19040	19040	19040	0
99	20250109	182500	660275570	19040	19040	19040	19040	0
100	20250109	182400	660275570	19040	19040	19040	19040	0
101	20250109	182300	660275570	19040	19040	19040	19040	0
102	20250109	182200	660275570	19040	19040	19040	19040	0
103	20250109	182100	660275570	19040	19040	19040	19040	0
104	20250109	182000	660275570	19040	19040	19040	19040	0
105	20250109	181900	660275570	19040	19040	19040	19040	0
106	20250109	181800	660275570	19040	19040	19040	19040	0
107	20250109	181700	660275570	19040	19040	19040	19040	0
108	20250109	181600	660275570	19040	19040	19040	19040	0
109	20250109	181500	660275570	19040	19040	19040	19040	0
110	20250109	181400	660275570	19040	19040	19040	19040	0
111	20250109	181300	660275570	19040	19040	19040	19040	0
112	20250109	181200	660275570	19040	19040	19040	19040	0
113	20250109	181100	660275570	19040	19040	19040	19040	0
114	20250109	181000	660275570	19040	19040	19040	19040	0
115	20250109	180900	660275570	19040	19040	19040	19040	0
116	20250109	180800	660275570	19040	19040	19040	19040	0
117	20250109	180700	660275570	19040	19040	19040	19040	0
118	20250109	180600	660275570	19040	19040	19040	19040	0
119	20250109	180500	660275570	19040	19040	19040	19040	0
120	20250109	180400	660275570	19040	19040	19040	19040	0
121	20250109	180300	660275570	19040	19040	19040	19040	0
122	20250109	180200	660275570	19040	19040	19040	19040	764
123	20250109	180100	660275570	19040	19040	19040	19040	0
124	20250109	180000	660275570	19040	19040	19040	19040	0
125	20250109	175900	660275570	19040	19040	19040	19040	0
126	20250109	175800	660275570	19040	19040	19040	19040	0
127	20250109	175700	660275570	19040	19040	19040	19040	0
128	20250109	175600	660275570	19040	19040	19040	19040	0
129	20250109	175500	660275570	19040	19040	19040	19040	0
130	20250109	175400	660275570	19040	19040	19040	19040	0
131	20250109	175300	660275570	19040	19040	19040	19040	0
132	20250109	175200	660275570	19040	19040	19040	19040	0
133	20250109	175100	660275570	19040	19040	19040	19040	0
134	20250109	175000	660275570	19040	19040	19040	19040	0
135	20250109	174900	660275570	19040	19040	19040	19040	0
136	20250109	174800	660275570	19040	19040	19040	19040	0
137	20250109	174700	660275570	19040	19040	19040	19040	0
138	20250109	174600	660275570	19040	19040	19040	19040	0
139	20250109	174500	660275570	19040	19040	19040	19040	0
140	20250109	174400	660275570	19040	19040	19040	19040	0
141	20250109	174300	660275570	19040	19040	19040	19040	0
142	20250109	174200	660275570	19040	19040	19040	19040	0
143	20250109	174100	660275570	19040	19040	19040	19040	0
144	20250109	174000	660275570	19040	19040	19040	19040	0
145	20250109	173900	660275570	19040	19040	19040	19040	0
146	20250109	173800	660275570	19040	19040	19040	19040	0
147	20250109	173700	660275570	19040	19040	19040	19040	0
148	20250109	173600	660275570	19040	19040	19040	19040	0
149	20250109	173500	660275570	19040	19040	19040	19040	0
150	20250109	173400	660275570	19040	19040	19040	19040	0
151	20250109	173300	660275570	19040	19040	19040	19040	0
152	20250109	173200	660275570	19040	19040	19040	19040	764
153	20250109	173100	660275570	19040	19040	19040	19040	0
154	20250109	173000	660275570	19040	19040	19040	19040	0
155	20250109	172900	660275570	19040	19040	19040	19040	0
156	20250109	172800	660275570	19040	19040	19040	19040	0
157	20250109	172700	660275570	19040	19040	19040	19040	0
158	20250109	172600	660275570	19040	19040	19040	19040	0
159	20250109	172500	660275570	19040	19040	19040	19040	0
160	20250109	172400	660275570	19040	19040	19040	19040	0
161	20250109	172300	660275570	19040	19040	19040	19040	0
162	20250109	172200	660275570	19040	19040	19040	19040	0
163	20250109	172100	660275570	19040	19040	19040	19040	0
164	20250109	172000	660275570	19040	19040	19040	19040	0
165	20250109	171900	660275570	19040	19040	19040	19040	0
166	20250109	171800	660275570	19040	19040	19040	19040	0
167	20250109	171700	660275570	19040	19040	19040	19040	0
168	20250109	171600	660275570	19040	19040	19040	19040	0
169	20250109	171500	660275570	19040	19040	19040	19040	0
170	20250109	171400	660275570	19040	19040	19040	19040	0
171	20250109	171300	660275570	19040	19040	19040	19040	0
172	20250109	171200	660275570	19040	19040	19040	19040	0
173	20250109	171100	660275570	19040	19040	19040	19040	0
174	20250109	171000	660275570	19040	19040	19040	19040	0
175	20250109	170900	660275570	19040	19040	19040	19040	0
176	20250109	170800	660275570	19040	19040	19040	19040	0
177	20250109	170700	660275570	19040	19040	19040	19040	0
178	20250109	170600	660275570	19040	19040	19040	19040	0
179	20250109	170500	660275570	19040	19040	19040	19040	0
180	20250109	170400	660275570	19040	19040	19040	19040	0
181	20250109	170300	660275570	19040	19040	19040	19040	0
182	20250109	170200	660275570	19040	19040	19040	19040	764
183	20250109	170100	660275570	19040	19040	19040	19040	0
184	20250109	170000	660275570	19040	19040	19040	19040	0
185	20250109	165900	660275570	19040	19040	19040	19040	0
186	20250109	165800	660275570	19040	19040	19040	19040	0
187	20250109	165700	660275570	19040	19040	19040	19040	0
188	20250109	165600	660275570	19040	19040	19040	19040	0
189	20250109	165500	660275570	19040	19040	19040	19040	0
190	20250109	165400	660275570	19040	19040	19040	19040	0
191	20250109	165300	660275570	19040	19040	19040	19040	0
192	20250109	165200	660275570	19040	19040	19040	19040	0
193	20250109	165100	660275570	19040	19040	19040	19040	0
194	20250109	165000	660275570	19040	19040	19040	19040	0
195	20250109	164900	660275570	19040	19040	19040	19040	0
196	20250109	164800	660275570	19040	19040	19040	19040	0
197	20250109	164700	660275570	19040	19040	19040	19040	0
198	20250109	164600	660275570	19040	19040	19040	19040	0
199	20250109	164500	660275570	19040	19040	19040	19040	0
200	20250109	164400	660275570	19040	19040	19040	19040	0
201	20250109	164300	660275570	19040	19040	19040	19040	0
202	20250109	164200	660275570	19040	19040	19040	19040	0
203	20250109	164100	660275570	19040	19040	19040	19040	0
204	20250109	164000	660275570	19040	19040	19040	19040	0
205	20250109	163900	660275570	19040	19040	19040	19040	0
206	20250109	163800	660275570	19040	19040	19040	19040	0
207	20250109	163700	660275570	19040	19040	19040	19040	0
208	20250109	163600	660275570	19040	19040	19040	19040	0
209	20250109	163500	660275570	19040	19040	19040	19040	0
210	20250109	163400	660275570	19040	19040	19040	19040	0
211	20250109	163300	660275570	19040	19040	19040	19040	0
212	20250109	163200	660275570	19040	19040	19040	19040	764
213	20250109	163100	660275570	19040	19040	19040	19040	0
214	20250109	163000	660275570	19040	19040	19040	19040	0
215	20250109	162900	660275570	19040	19040	19040	19040	0
216	20250109	162800	660275570	19040	19040	19040	19040	0
217	20250109	162700	660275570	19040	19040	19040	19040	0
218	20250109	162600	660275570	19040	19040	19040	19040	0
219	20250109	162500	660275570	19040	19040	19040	19040	0
220	20250109	162400	660275570	19040	19040	19040	19040	0
221	20250109	162300	660275570	19040	19040	19040	19040	0
222	20250109	162200	660275570	19040	19040	19040	19040	0
223	20250109	162100	660275570	19040	19040	19040	19040	0
224	20250109	162000	660275570	19040	19040	19040	19040	0
225	20250109	161900	660275570	19040	19040	19040	19040	0
226	20250109	161800	660275570	19040	19040	19040	19040	0
227	20250109	161700	660275570	19040	19040	19040	19040	0
228	20250109	161600	660275570	19040	19040	19040	19040	0
229	20250109	161500	660275570	19040	19040	19040	19040	0
230	20250109	161400	660275570	19040	19040	19040	19040	0
231	20250109	161300	660275570	19040	19040	19040	19040	0
232	20250109	161200	660275570	19040	19040	19040	19040	0
233	20250109	161100	660275570	19040	19040	19040	19040	0
234	20250109	161000	660275570	19040	19040	19040	19040	0
235	20250109	160900	660275570	19040	19040	19040	19040	0
236	20250109	160800	660275570	19040	19040	19040	19040	0
237	20250109	160700	660275570	19040	19040	19040	19040	0
238	20250109	160600	660275570	19040	19040	19040	19040	0
239	20250109	160500	660275570	19040	19040	19040	19040	0
240	20250109	160400	660275570	19040	19040	19040	19040	0
241	20250109	160300	660275570	19040	19040	19040	19040	0
242	20250109	160200	660275570	19040	19040	19040	19040	764
243	20250109	160100	660275570	19040	19040	19040	19040	0
244	20250109	160000	660275570	19040	19040	19040	19040	0
245	20250109	155900	660275570	19040	19040	19040	19040	0
246	20250109	155800	660275570	19040	19040	19040	19040	0
247	20250109	155700	660275570	19040	19040	19040	19040	0
248	20250109	155600	660275570	19040	19040	19040	19040	0
249	20250109	155500	660275570	19040	19040	19040	19040	0
250	20250109	155400	660275570	19040	19040	19040	19040	0
251	20250109	155300	660275570	19040	19040	19040	19040	0
252	20250109	155200	660275570	19040	19040	19040	19040	0
253	20250109	155100	660275570	19040	19040	19040	19040	0
254	20250109	155000	660275570	19040	19040	19040	19040	0
255	20250109	154900	660275570	19040	19040	19040	19040	0
256	20250109	154800	660275570	19040	19040	19040	19040	0
257	20250109	154700	660275570	19040	19040	19040	19040	0
258	20250109	154600	660275570	19040	19040	19040	19040	0
259	20250109	154500	660275570	19040	19040	19040	19040	0
260	20250109	154400	660275570	19040	19040	19040	19040	0
261	20250109	154300	660275570	19040	19040	19040	19040	0
262	20250109	154200	660275570	19040	19040	19040	19040	0
263	20250109	154100	660275570	19040	19040	19040	19040	0
264	20250109	154000	660275570	19040	19040	19040	19040	0
265	20250109	153900	660275570	19040	19040	19040	19040	0
266	20250109	153800	660275570	19040	19040	19040	19040	0
267	20250109	153700	660275570	19040	19040	19040	19040	0
268	20250109	153600	660275570	19040	19040	19040	19040	0
269	20250109	153500	660275570	19040	19040	19040	19040	0
270	20250109	153400	660275570	19040	19040	19040	19040	0
271	20250109	153300	660275570	19040	19040	19040	19040	0
272	20250109	153200	660275570	19040	19040	19040	19040	764
273	20250109	153100	660275570	19040	19040	19040	19040	0
274	20250109	153000	660275570	19040	19040	19040	19040	764
275	20250109	152900	645729010	19020	19020	19020	19020	0
276	20250109	152800	645729010	19020	19020	19020	19020	0
277	20250109	152700	645729010	19020	19020	19020	19020	0
278	20250109	152600	645729010	19020	19020	19020	19020	0
279	20250109	152500	645729010	19020	19020	19020	19020	0
280	20250109	152400	645729010	19020	19020	19020	19020	0
281	20250109	152300	645729010	19020	19020	19020	19020	0
282	20250109	152200	645729010	19020	19020	19020	19020	0
283	20250109	152100	645729010	19020	19020	19020	19020	0
284	20250109	152000	645729010	19020	19020	19020	19020	0
285	20250109	151900	645729010	19020	18950	19020	18950	407
286	20250109	151800	638007040	18930	19020	19020	18930	289
287	20250109	151700	632522670	19020	19020	19020	19020	9
288	20250109	151600	632351490	19030	19040	19040	19000	541
289	20250109	151500	622071020	19040	19040	19040	19030	9
290	20250109	151400	621899670	19040	19070	19080	19040	432
291	20250109	151300	613671390	19080	19080	19080	19080	27
292	20250109	151200	613156230	19070	19060	19070	19060	50
293	20250109	151100	612203000	19060	19060	19060	19060	38
294	20250109	151000	611478720	19070	19070	19070	19070	14
295	20250109	150900	611211740	19080	19080	19080	19080	10
296	20250109	150800	611020940	19080	19080	19080	19080	106
297	20250109	150700	608998460	19090	19090	19090	19090	4
298	20250109	150600	608922100	19090	19080	19090	19080	39
299	20250109	150500	608177690	19080	19080	19080	19080	5
300	20250109	150400	608082290	19080	19080	19080	19080	2
301	20250109	150300	608044130	19070	19080	19080	19070	4
302	20250109	150200	607967820	19080	19080	19080	19080	2
303	20250109	150100	607929660	19080	19080	19080	19080	5
304	20250109	150000	607834260	19080	19080	19080	19080	2
305	20250109	145900	607796100	19070	19080	19080	19070	4
306	20250109	145800	607719790	19080	19080	19080	19080	25
307	20250109	145700	607242790	19080	19080	19080	19080	6
308	20250109	145600	607128310	19080	19080	19080	19080	10
309	20250109	145500	606937510	19080	19070	19080	19070	2
310	20250109	145400	606899360	19080	19080	19080	19080	25
311	20250109	145300	606422360	19080	19080	19080	19080	0
312	20250109	145200	606422360	19080	19070	19080	19070	7
313	20250109	145100	606288840	19060	19060	19060	19060	2
314	20250109	145000	606250720	19050	19050	19050	19040	27
315	20250109	144900	605736580	19070	19070	19070	19070	3
316	20250109	144800	605679370	19050	19050	19050	19050	0
317	20250109	144700	605679370	19050	19060	19060	19050	11
318	20250109	144600	605469750	19060	19060	19060	19060	6
319	20250109	144500	605355390	19080	19080	19080	19080	0
320	20250109	144400	605355390	19080	19080	19080	19080	1
321	20250109	144300	605336310	19070	19070	19070	19070	140
322	20250109	144200	602666510	19070	19060	19070	19050	179
323	20250109	144100	599254590	19060	19070	19070	19060	90
324	20250109	144000	597538910	19070	19070	19070	19070	0
325	20250109	143900	597538910	19070	19070	19070	19070	3
326	20250109	143800	597481700	19070	19040	19070	19040	6
327	20250109	143700	597367360	19030	19030	19030	19030	1
328	20250109	143600	597348330	19040	19040	19040	19040	4
329	20250109	143500	597272170	19040	19040	19040	19040	0
330	20250109	143400	597272170	19040	19040	19040	19040	0
331	20250109	143300	597272170	19040	19040	19040	19040	0
332	20250109	143200	597272170	19040	19040	19040	19040	25
333	20250109	143100	596796170	19040	19040	19040	19040	0
334	20250109	143000	596796170	19040	19040	19040	19040	5
335	20250109	142900	596700970	19050	19050	19050	19050	2
336	20250109	142800	596662870	19050	19050	19050	19050	0
337	20250109	142700	596662870	19050	19060	19060	19050	8
338	20250109	142600	596510400	19040	19030	19040	19030	85
339	20250109	142500	594892800	19020	19020	19020	19020	0
340	20250109	142400	594892800	19020	19030	19030	19020	58
341	20250109	142300	593789070	19020	19020	19030	19020	85
342	20250109	142200	592172120	19030	19030	19030	19030	25
343	20250109	142100	591696370	19020	19020	19020	19020	0
344	20250109	142000	591696370	19020	19030	19030	19020	27
345	20250109	141900	591182570	19030	19020	19030	19020	53
346	20250109	141800	590174470	19030	19020	19030	19020	33
347	20250109	141700	589546760	19020	19020	19020	19020	135
348	20250109	141600	586979060	19010	18980	19010	18980	1335
349	20250109	141500	561639630	18980	18980	18980	18980	59
350	20250109	141400	560519810	18980	18980	18980	18980	0
351	20250109	141300	560519810	18980	18980	18980	18980	3
352	20250109	141200	560462870	18980	18980	18980	18980	23
353	20250109	141100	560026330	18970	18980	18980	18970	5
354	20250109	141000	559931440	18980	18980	18980	18980	0
355	20250109	140900	559931440	18980	18980	18980	18980	0
356	20250109	140800	559931440	18980	18980	18980	18980	11
357	20250109	140700	559722660	18980	18970	18980	18970	56
358	20250109	140600	558659790	18980	18980	18980	18980	2
359	20250109	140500	558621830	18970	18970	18970	18970	65
360	20250109	140400	557388780	18980	18970	18980	18970	100
361	20250109	140300	555491220	18970	18980	18980	18970	47
362	20250109	140200	554599230	18970	18950	18970	18950	81
363	20250109	140100	553063470	18940	18940	18940	18940	0
364	20250109	140000	553063470	18940	18940	18940	18940	0
365	20250109	135900	553063470	18940	18940	18940	18940	0
366	20250109	135800	553063470	18940	18940	18940	18940	7
367	20250109	135700	552930890	18950	18940	18950	18940	8
368	20250109	135600	552779350	18940	18940	18940	18940	0
369	20250109	135500	552779350	18940	18940	18940	18940	0
370	20250109	135400	552779350	18940	18940	18940	18930	4
371	20250109	135300	552703600	18930	18930	18930	18930	0
372	20250109	135200	552703600	18930	18940	18940	18930	2
373	20250109	135100	552665730	18920	18920	18920	18920	0
374	20250109	135000	552665730	18920	18920	18920	18920	0
375	20250109	134900	552665730	18920	18920	18920	18920	0
376	20250109	134800	552665730	18920	18930	18930	18920	50
377	20250109	134700	551719690	18920	18940	18940	18920	50
378	20250109	134600	550773610	18930	18930	18930	18930	0
379	20250109	134500	550773610	18930	18930	18930	18930	0
380	20250109	134400	550773610	18930	18970	18970	18930	379
381	20250109	134300	543594160	18980	18980	18980	18980	2
382	20250109	134200	543556200	18980	18980	18980	18980	129
383	20250109	134100	541107780	18970	18970	18970	18970	1
384	20250109	134000	541088810	18980	18980	18980	18980	10
385	20250109	133900	540899010	18980	18980	18980	18980	25
386	20250109	133800	540424510	18950	18950	18950	18950	4
387	20250109	133700	540348710	18960	18970	18970	18960	7
388	20250109	133600	540215960	18980	18980	18980	18980	8
389	20250109	133500	540064120	18980	18980	18980	18980	0
390	20250109	133400	540064120	18980	18980	18980	18980	0
391	20250109	133300	540064120	18980	18980	18980	18980	10
392	20250109	133200	539874320	18960	18950	18960	18950	5
393	20250109	133100	539779530	18960	18960	18960	18960	1
394	20250109	133000	539760570	18950	18960	18960	18950	75
395	20250109	132900	538339300	18960	18960	18960	18960	1
396	20250109	132800	538320340	18950	18960	18960	18950	144
397	20250109	132700	535591510	18950	18950	18950	18950	38
398	20250109	132600	534871410	18950	18950	18950	18950	1
399	20250109	132500	534852460	18960	18960	18960	18960	24
400	20250109	132400	534397420	18950	18960	18960	18950	4
401	20250109	132300	534321590	18960	18960	18960	18960	0
402	20250109	132200	534321590	18960	18960	18960	18960	103
403	20250109	132100	532368710	18970	18970	18970	18970	7
404	20250109	132000	532235920	18960	18960	18960	18960	0
405	20250109	131900	532235920	18960	18970	18970	18960	5
406	20250109	131800	532141080	18970	18970	18970	18970	0
407	20250109	131700	532141080	18970	18970	18970	18970	10
408	20250109	131600	531951380	18970	18970	18970	18970	59
409	20250109	131500	530832150	18980	18980	18980	18980	0
410	20250109	131400	530832150	18980	18980	18980	18980	100
411	20250109	131300	528934150	18980	18980	18980	18980	1
412	20250109	131200	528915170	18980	18980	18980	18980	4
413	20250109	131100	528839250	18980	18980	18980	18980	20
414	20250109	131000	528459650	18980	18980	18980	18980	3
415	20250109	130900	528402710	18980	18980	18980	18980	0
416	20250109	130800	528402710	18980	18980	18980	18980	3
417	20250109	130700	528345770	18970	18970	18970	18970	30
418	20250109	130600	527776670	18980	18980	18980	18980	16
419	20250109	130500	527472990	18980	18980	18980	18980	0
420	20250109	130400	527472990	18980	18980	18980	18980	0
421	20250109	130300	527472990	18980	18980	18980	18980	0
422	20250109	130200	527472990	18980	18970	18980	18970	8
423	20250109	130100	527321200	18980	18980	18980	18980	21
424	20250109	130000	526922620	18980	18980	18980	18980	1
425	20250109	125900	526903640	18980	18980	18980	18980	0
426	20250109	125800	526903640	18980	18980	18980	18980	4
427	20250109	125700	526827720	18980	18980	18980	18980	0
428	20250109	125600	526827720	18980	18980	18980	18980	0
429	20250109	125500	526827720	18980	18980	18980	18970	14
430	20250109	125400	526562080	18980	18980	18980	18980	25
431	20250109	125300	526087580	18980	18980	18980	18980	0
432	20250109	125200	526087580	18980	18980	18980	18980	15
433	20250109	125100	525802880	18980	18980	18980	18980	1
434	20250109	125000	525783900	18980	18980	18980	18980	3
435	20250109	124900	525726960	18980	18980	18980	18980	3
436	20250109	124800	525670020	18980	18980	18980	18980	20
437	20250109	124700	525290420	18980	18980	18980	18980	0
438	20250109	124600	525290420	18980	18980	18980	18980	3
439	20250109	124500	525233480	18980	18980	18980	18980	0
440	20250109	124400	525233480	18980	18980	18980	18980	55
441	20250109	124300	524189580	18980	18980	18980	18980	3
442	20250109	124200	524132640	18980	18980	18980	18980	103
443	20250109	124100	522177700	18970	18970	18970	18970	91
444	20250109	124000	520451430	18970	18970	18970	18970	25
445	20250109	123900	519977180	18960	18970	18970	18960	4
446	20250109	123800	519901310	18950	18950	18950	18950	222
447	20250109	123700	515694410	18950	18940	18950	18940	13
448	20250109	123600	515448160	18940	18940	18940	18940	0
449	20250109	123500	515448160	18940	18940	18940	18940	10
450	20250109	123400	515258760	18940	18940	18940	18940	50
451	20250109	123300	514311760	18950	18950	18950	18950	5
452	20250109	123200	514217010	18960	18960	18960	18960	0
453	20250109	123100	514217010	18960	18970	18970	18960	7
454	20250109	123000	514084250	18950	18950	18950	18950	88
455	20250109	122900	512416650	18950	18950	18950	18950	0
456	20250109	122800	512416650	18950	18950	18950	18950	3
457	20250109	122700	512359800	18950	18950	18950	18950	50
458	20250109	122600	511412300	18950	18950	18950	18950	62
459	20250109	122500	510237400	18940	18940	18940	18940	0
460	20250109	122400	510237400	18940	18940	18940	18940	0
461	20250109	122300	510237400	18940	18950	18950	18940	123
462	20250109	122200	507907130	18950	18950	18950	18950	55
463	20250109	122100	506864880	18940	18940	18940	18940	111
464	20250109	122000	504762540	18940	18950	18950	18940	20
465	20250109	121900	504383670	18960	18960	18960	18960	2
466	20250109	121800	504345750	18960	18960	18960	18960	4
467	20250109	121700	504269910	18960	18960	18960	18960	1
468	20250109	121600	504250950	18950	18950	18950	18950	8
469	20250109	121500	504099350	18950	18950	18950	18950	2
470	20250109	121400	504061450	18950	18950	18950	18950	0
471	20250109	121300	504061450	18950	18960	18960	18950	11
472	20250109	121200	503852950	18960	18970	18970	18960	16
473	20250109	121100	503549560	18930	18930	18930	18930	358
474	20250109	121000	496772620	18930	18930	18930	18930	4
475	20250109	120900	496696900	18920	18920	18920	18920	0
476	20250109	120800	496696900	18920	18920	18920	18920	0
477	20250109	120700	496696900	18920	18930	18930	18920	9
478	20250109	120600	496526600	18930	18930	18930	18930	2
479	20250109	120500	496488740	18930	18930	18930	18930	2
480	20250109	120400	496450880	18930	18930	18930	18930	0
481	20250109	120300	496450880	18930	18930	18930	18930	4
482	20250109	120200	496375160	18930	18930	18930	18930	1
483	20250109	120100	496356230	18930	18940	18940	18930	59
484	20250109	120000	495239340	18940	18940	18940	18940	0
485	20250109	115900	495239340	18940	18930	18940	18930	733
486	20250109	115800	481363330	18930	18930	18930	18930	2
487	20250109	115700	481325470	18920	18920	18920	18920	0
488	20250109	115600	481325470	18920	18920	18920	18920	2
489	20250109	115500	481287630	18920	18920	18920	18920	19
490	20250109	115400	480928150	18930	18930	18930	18930	0
491	20250109	115300	480928150	18930	18930	18930	18930	10
492	20250109	115200	480738850	18940	18940	18940	18940	1
493	20250109	115100	480719910	18940	18940	18940	18940	0
494	20250109	115000	480719910	18940	18940	18940	18940	4
495	20250109	114900	480644150	18940	18940	18940	18940	3
496	20250109	114800	480587330	18940	18940	18940	18940	1
497	20250109	114700	480568390	18930	18940	18940	18930	13
498	20250109	114600	480322290	18940	18940	18940	18940	5
499	20250109	114500	480227590	18950	18950	18950	18950	3
500	20250109	114400	480170740	18940	18940	18940	18940	51
501	20250109	114300	479204800	18950	18950	18950	18950	0
502	20250109	114200	479204800	18950	18950	18950	18950	3
503	20250109	114100	479147950	18950	18950	18950	18950	10
504	20250109	114000	478958450	18940	18940	18940	18940	0
505	20250109	113900	478958450	18940	18940	18940	18940	0
506	20250109	113800	478958450	18940	18940	18940	18940	200
507	20250109	113700	475170450	18940	18940	18940	18940	4
508	20250109	113600	475094690	18940	18940	18940	18940	0
509	20250109	113500	475094690	18940	18940	18940	18940	1
510	20250109	113400	475075750	18940	18940	18940	18940	3
511	20250109	113300	475018930	18940	18940	18940	18940	50
512	20250109	113200	474071930	18940	18940	18940	18940	0
513	20250109	113100	474071930	18940	18940	18940	18940	4
514	20250109	113000	473996170	18910	18910	18910	18910	0
515	20250109	112900	473996170	18910	18910	18910	18910	193
516	20250109	112800	470346540	18900	18900	18900	18900	0
517	20250109	112700	470346540	18900	18900	18900	18900	0
518	20250109	112600	470346540	18900	18900	18900	18900	5
519	20250109	112500	470252040	18900	18900	18900	18900	2
520	20250109	112400	470214240	18910	18910	18910	18910	0
521	20250109	112300	470214240	18910	18910	18910	18910	212
522	20250109	112200	466205320	18950	18890	18950	18890	7
523	20250109	112100	466072910	18890	18900	18950	18890	39
524	20250109	112000	465335900	18890	18890	18890	18890	0
525	20250109	111900	465335900	18890	18890	18890	18890	0
526	20250109	111800	465335900	18890	18890	18890	18890	0
527	20250109	111700	465335900	18890	18900	18900	18880	201
528	20250109	111600	461540330	18870	18870	18870	18870	0
529	20250109	111500	461540330	18870	18870	18870	18870	0
530	20250109	111400	461540330	18870	18870	18870	18870	0
531	20250109	111300	461540330	18870	18900	18900	18870	574
532	20250109	111200	450700440	18870	18870	18870	18860	584
533	20250109	111100	439680380	18870	18870	18870	18860	63
534	20250109	111000	438491840	18880	18880	18880	18880	1
535	20250109	110900	438472960	18890	18890	18890	18890	0
536	20250109	110800	438472960	18890	18890	18890	18890	0
537	20250109	110700	438472960	18890	18890	18890	18890	0
538	20250109	110600	438472960	18890	18840	18890	18790	5075
539	20250109	110500	343061870	18800	18800	18800	18800	0
540	20250109	110400	343061870	18800	18900	18900	18800	1600
541	20250109	110300	312902740	18910	18940	18940	18910	337
542	20250109	110200	306526260	18940	18940	18940	18940	7
543	20250109	110100	306393680	18910	18910	18910	18910	0
544	20250109	110000	306393680	18910	18910	18910	18910	0
545	20250109	105900	306393680	18910	18910	18910	18910	0
546	20250109	105800	306393680	18910	18910	18910	18910	6
547	20250109	105700	306280220	18910	18910	18910	18910	0
548	20250109	105600	306280220	18910	18910	18910	18910	11
549	20250109	105500	306072210	18910	18910	18910	18910	1
550	20250109	105400	306053300	18940	18910	18940	18910	8
551	20250109	105300	305901810	18940	18940	18940	18940	0
552	20250109	105200	305901810	18940	18940	18940	18940	6
553	20250109	105100	305788170	18940	18940	18940	18940	3
554	20250109	105000	305731350	18930	18930	18930	18930	0
555	20250109	104900	305731350	18930	18930	18930	18930	4
556	20250109	104800	305655630	18930	18930	18930	18930	0
557	20250109	104700	305655630	18930	18900	18930	18900	153
558	20250109	104600	302763840	18940	18930	18940	18930	30
559	20250109	104500	302195850	18930	18930	18930	18930	3
560	20250109	104400	302139060	18870	18870	18870	18870	0
561	20250109	104300	302139060	18870	18870	18870	18870	0
562	20250109	104200	302139060	18870	18880	18880	18870	60
563	20250109	104100	301006570	18920	18920	18920	18920	3
564	20250109	104000	300949810	18880	18880	18890	18880	108
565	20250109	103900	298910730	18880	18880	18880	18880	137
566	20250109	103800	296324170	18880	18910	18910	18880	355
567	20250109	103700	289617030	18930	18930	18930	18930	0
568	20250109	103600	289617030	18930	18900	18930	18900	11
569	20250109	103500	289409040	18900	18940	18940	18900	133
570	20250109	103400	286895220	18900	18900	18900	18900	0
571	20250109	103300	286895220	18900	18900	18900	18900	0
572	20250109	103200	286895220	18900	18900	18900	18900	58
573	20250109	103100	285799020	18900	18890	18900	18890	11
574	20250109	103000	285591130	18900	18900	18900	18900	13
575	20250109	102900	285345430	18890	18900	18900	18890	5
576	20250109	102800	285250940	18900	18920	18920	18900	415
577	20250109	102700	277405720	18940	18940	18940	18940	6
578	20250109	102600	277292080	18920	18940	18940	18920	86
579	20250109	102500	275664870	18940	18950	18950	18940	13
580	20250109	102400	275418530	18960	18960	18960	18960	1
581	20250109	102300	275399570	18960	18950	18960	18950	4
582	20250109	102200	275323740	18960	18960	18960	18950	47
583	20250109	102100	274433020	18950	18960	18960	18950	601
584	20250109	102000	263044030	18970	18970	18970	18970	7
585	20250109	101900	262911240	18960	18970	18970	18960	2
586	20250109	101800	262873310	18970	18970	18980	18970	73
587	20250109	101700	261488350	18980	18980	18980	18980	3
588	20250109	101600	261431410	18980	18980	18980	18970	10
589	20250109	101500	261241620	18980	18970	18980	18970	8
590	20250109	101400	261089830	18960	18940	18960	18940	235
591	20250109	101300	256636470	18950	18940	18950	18910	8
592	20250109	101200	256484950	18950	18950	18950	18950	0
593	20250109	101100	256484950	18950	18940	18950	18940	6
594	20250109	101000	256371280	18910	18940	18940	18910	51
595	20250109	100900	255406170	18950	18940	18950	18940	9
596	20250109	100800	255235630	18950	18950	18950	18950	0
597	20250109	100700	255235630	18950	18940	18950	18940	4
598	20250109	100600	255159840	18950	18950	18950	18950	6
599	20250109	100500	255046140	18940	18930	18940	18930	86
600	20250109	100400	253417310	18940	18940	18940	18940	21
601	20250109	100300	253019570	18940	18940	18940	18930	7
602	20250109	100200	252887000	18950	18950	18950	18950	7
603	20250109	100100	252754350	18940	18940	18940	18940	313
604	20250109	100000	246826130	18930	18920	18930	18920	39
605	20250109	095900	246088000	18930	18930	18930	18930	0
606	20250109	095800	246088000	18930	18930	18930	18930	4
607	20250109	095700	246012280	18940	18940	18940	18940	0
608	20250109	095600	246012280	18940	18940	18940	18940	4
609	20250109	095500	245936520	18900	18930	18940	18900	104
610	20250109	095400	243970590	18950	18950	18950	18950	0
611	20250109	095300	243970590	18950	18940	18950	18910	1315
612	20250109	095200	219100820	18930	18940	18940	18930	4
613	20250109	095100	219025070	18930	18920	18930	18920	109
614	20250109	095000	216961820	18880	18910	18920	18880	138
615	20250109	094900	214354630	18940	18940	18940	18940	0
616	20250109	094800	214354630	18940	18940	18940	18940	0
617	20250109	094700	214354630	18940	18940	18940	18940	19
618	20250109	094600	213994770	18930	18940	18940	18930	2
619	20250109	094500	213956900	18940	18930	18940	18930	129
620	20250109	094400	211514910	18930	18940	18940	18930	16
621	20250109	094300	211211920	18940	18940	18940	18940	2
622	20250109	094200	211174040	18950	18860	18950	18860	1051
623	20250109	094100	191333530	18860	18880	18880	18860	7
624	20250109	094000	191201440	18900	18900	18900	18900	3
625	20250109	093900	191144740	18900	18900	18900	18900	10
626	20250109	093800	190955740	18960	18850	18960	18850	250
627	20250109	093700	186221790	18850	18850	18850	18850	0
628	20250109	093600	186221790	18850	18830	18860	18820	438
629	20250109	093500	177971600	18830	18840	18870	18830	213
630	20250109	093400	173958320	18870	18870	18870	18870	5
631	20250109	093300	173863970	18880	18850	18880	18850	163
632	20250109	093200	170791330	18850	18850	18890	18850	1029
633	20250109	093100	151393480	18900	18850	18900	18850	28
634	20250109	093000	150865380	18840	18850	18850	18840	115
635	20250109	092900	148697780	18850	18880	18880	18850	1866
636	20250109	092800	113491500	18910	18920	18920	18880	500
637	20250109	092700	104043940	18950	18950	18950	18920	530
638	20250109	092600	94007800	18950	18970	18970	18950	193
639	20250109	092500	90348730	18970	18960	18970	18960	28
640	20250109	092400	89817830	18960	18970	18970	18960	120
641	20250109	092300	87542590	18980	18980	18980	18980	448
642	20250109	092200	79039550	18980	19010	19010	18980	240
643	20250109	092100	74484300	19010	19010	19010	19010	3
644	20250109	092000	74427270	18960	18960	18960	18960	100
645	20250109	091900	72531270	18960	19020	19020	18960	211
646	20250109	091800	68530080	19010	19010	19010	19000	211
647	20250109	091700	64520970	19040	18950	19040	18920	142
648	20250109	091600	61832250	18950	18950	18950	18950	111
649	20250109	091500	59728800	18950	19020	19020	18950	194
650	20250109	091400	56045970	19040	19060	19090	19040	428
651	20250109	091300	47892440	19100	19040	19100	19040	32
652	20250109	091200	47282540	19040	19030	19040	19030	403
653	20250109	091100	39611150	19030	19030	19030	19030	111
654	20250109	091000	37498820	19030	19030	19030	19030	41
655	20250109	090900	36718590	19030	19050	19050	19030	270
656	20250109	090800	31577790	19040	18990	19040	18990	809
657	20250109	090700	16174800	19030	19030	19030	19030	3
658	20250109	090600	16117710	18930	18930	18930	18930	0
659	20250109	090500	16117710	18930	19040	19040	18930	305
660	20250109	090400	10321180	19040	19100	19100	19040	487
661	20250109	090300	1038100	19130	19150	19170	19130	16
662	20250109	090200	731830	19180	19180	19180	19180	1
663	20250109	090100	712650	19240	19250	19250	19240	23
664	20250109	090000	269910	19270	19280	19280	19270	14