KissMeData/178920/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	203300	1534105380	19000	19000	19000	19000	4579
3	20250106	203200	1534105380	19000	19000	19000	19000	0
4	20250106	203100	1534105380	19000	19000	19000	19000	0
5	20250106	203000	1534105380	19000	19000	19000	19000	0
6	20250106	202900	1534105380	19000	19000	19000	19000	0
7	20250106	202800	1534105380	19000	19000	19000	19000	0
8	20250106	202700	1534105380	19000	19000	19000	19000	0
9	20250106	202600	1534105380	19000	19000	19000	19000	0
10	20250106	202500	1534105380	19000	19000	19000	19000	0
11	20250106	202400	1534105380	19000	19000	19000	19000	0
12	20250106	202300	1534105380	19000	19000	19000	19000	0
13	20250106	202200	1534105380	19000	19000	19000	19000	0
14	20250106	202100	1534105380	19000	19000	19000	19000	0
15	20250106	202000	1534105380	19000	19000	19000	19000	0
16	20250106	201900	1534105380	19000	19000	19000	19000	0
17	20250106	201800	1534105380	19000	19000	19000	19000	0
18	20250106	201700	1534105380	19000	19000	19000	19000	0
19	20250106	201600	1534105380	19000	19000	19000	19000	0
20	20250106	201500	1534105380	19000	19000	19000	19000	0
21	20250106	201400	1534105380	19000	19000	19000	19000	0
22	20250106	201300	1534105380	19000	19000	19000	19000	0
23	20250106	201200	1534105380	19000	19000	19000	19000	0
24	20250106	201100	1534105380	19000	19000	19000	19000	0
25	20250106	201000	1534105380	19000	19000	19000	19000	0
26	20250106	200900	1534105380	19000	19000	19000	19000	0
27	20250106	200800	1534105380	19000	19000	19000	19000	0
28	20250106	200700	1534105380	19000	19000	19000	19000	0
29	20250106	200600	1534105380	19000	19000	19000	19000	0
30	20250106	200500	1534105380	19000	19000	19000	19000	0
31	20250106	200400	1534105380	19000	19000	19000	19000	0
32	20250106	200300	1534105380	19000	19000	19000	19000	4579
33	20250106	200200	1534105380	19000	19000	19000	19000	0
34	20250106	200100	1534105380	19000	19000	19000	19000	0
35	20250106	200000	1534105380	19000	19000	19000	19000	0
36	20250106	195900	1534105380	19000	19000	19000	19000	0
37	20250106	195800	1534105380	19000	19000	19000	19000	0
38	20250106	195700	1534105380	19000	19000	19000	19000	0
39	20250106	195600	1534105380	19000	19000	19000	19000	0
40	20250106	195500	1534105380	19000	19000	19000	19000	0
41	20250106	195400	1534105380	19000	19000	19000	19000	0
42	20250106	195300	1534105380	19000	19000	19000	19000	0
43	20250106	195200	1534105380	19000	19000	19000	19000	0
44	20250106	195100	1534105380	19000	19000	19000	19000	0
45	20250106	195000	1534105380	19000	19000	19000	19000	0
46	20250106	194900	1534105380	19000	19000	19000	19000	0
47	20250106	194800	1534105380	19000	19000	19000	19000	0
48	20250106	194700	1534105380	19000	19000	19000	19000	0
49	20250106	194600	1534105380	19000	19000	19000	19000	0
50	20250106	194500	1534105380	19000	19000	19000	19000	0
51	20250106	194400	1534105380	19000	19000	19000	19000	0
52	20250106	194300	1534105380	19000	19000	19000	19000	0
53	20250106	194200	1534105380	19000	19000	19000	19000	0
54	20250106	194100	1534105380	19000	19000	19000	19000	0
55	20250106	194000	1534105380	19000	19000	19000	19000	0
56	20250106	193900	1534105380	19000	19000	19000	19000	0
57	20250106	193800	1534105380	19000	19000	19000	19000	0
58	20250106	193700	1534105380	19000	19000	19000	19000	0
59	20250106	193600	1534105380	19000	19000	19000	19000	0
60	20250106	193500	1534105380	19000	19000	19000	19000	0
61	20250106	193400	1534105380	19000	19000	19000	19000	0
62	20250106	193300	1534105380	19000	19000	19000	19000	4579
63	20250106	193200	1534105380	19000	19000	19000	19000	0
64	20250106	193100	1534105380	19000	19000	19000	19000	0
65	20250106	193000	1534105380	19000	19000	19000	19000	0
66	20250106	192900	1534105380	19000	19000	19000	19000	0
67	20250106	192800	1534105380	19000	19000	19000	19000	0
68	20250106	192700	1534105380	19000	19000	19000	19000	0
69	20250106	192600	1534105380	19000	19000	19000	19000	0
70	20250106	192500	1534105380	19000	19000	19000	19000	0
71	20250106	192400	1534105380	19000	19000	19000	19000	0
72	20250106	192300	1534105380	19000	19000	19000	19000	0
73	20250106	192200	1534105380	19000	19000	19000	19000	0
74	20250106	192100	1534105380	19000	19000	19000	19000	0
75	20250106	192000	1534105380	19000	19000	19000	19000	0
76	20250106	191900	1534105380	19000	19000	19000	19000	0
77	20250106	191800	1534105380	19000	19000	19000	19000	0
78	20250106	191700	1534105380	19000	19000	19000	19000	0
79	20250106	191600	1534105380	19000	19000	19000	19000	0
80	20250106	191500	1534105380	19000	19000	19000	19000	0
81	20250106	191400	1534105380	19000	19000	19000	19000	0
82	20250106	191300	1534105380	19000	19000	19000	19000	0
83	20250106	191200	1534105380	19000	19000	19000	19000	0
84	20250106	191100	1534105380	19000	19000	19000	19000	0
85	20250106	191000	1534105380	19000	19000	19000	19000	0
86	20250106	190900	1534105380	19000	19000	19000	19000	0
87	20250106	190800	1534105380	19000	19000	19000	19000	0
88	20250106	190700	1534105380	19000	19000	19000	19000	0
89	20250106	190600	1534105380	19000	19000	19000	19000	0
90	20250106	190500	1534105380	19000	19000	19000	19000	0
91	20250106	190400	1534105380	19000	19000	19000	19000	0
92	20250106	190300	1534105380	19000	19000	19000	19000	4579
93	20250106	190200	1534105380	19000	19000	19000	19000	0
94	20250106	190100	1534105380	19000	19000	19000	19000	0
95	20250106	190000	1534105380	19000	19000	19000	19000	0
96	20250106	185900	1534105380	19000	19000	19000	19000	0
97	20250106	185800	1534105380	19000	19000	19000	19000	0
98	20250106	185700	1534105380	19000	19000	19000	19000	0
99	20250106	185600	1534105380	19000	19000	19000	19000	0
100	20250106	185500	1534105380	19000	19000	19000	19000	0
101	20250106	185400	1534105380	19000	19000	19000	19000	0
102	20250106	185300	1534105380	19000	19000	19000	19000	0
103	20250106	185200	1534105380	19000	19000	19000	19000	0
104	20250106	185100	1534105380	19000	19000	19000	19000	0
105	20250106	185000	1534105380	19000	19000	19000	19000	0
106	20250106	184900	1534105380	19000	19000	19000	19000	0
107	20250106	184800	1534105380	19000	19000	19000	19000	0
108	20250106	184700	1534105380	19000	19000	19000	19000	0
109	20250106	184600	1534105380	19000	19000	19000	19000	0
110	20250106	184500	1534105380	19000	19000	19000	19000	0
111	20250106	184400	1534105380	19000	19000	19000	19000	0
112	20250106	184300	1534105380	19000	19000	19000	19000	0
113	20250106	184200	1534105380	19000	19000	19000	19000	0
114	20250106	184100	1534105380	19000	19000	19000	19000	0
115	20250106	184000	1534105380	19000	19000	19000	19000	0
116	20250106	183900	1534105380	19000	19000	19000	19000	0
117	20250106	183800	1534105380	19000	19000	19000	19000	0
118	20250106	183700	1534105380	19000	19000	19000	19000	0
119	20250106	183600	1534105380	19000	19000	19000	19000	0
120	20250106	183500	1534105380	19000	19000	19000	19000	0
121	20250106	183400	1534105380	19000	19000	19000	19000	0
122	20250106	183300	1534105380	19000	19000	19000	19000	4579
123	20250106	183200	1534105380	19000	19000	19000	19000	0
124	20250106	183100	1534105380	19000	19000	19000	19000	0
125	20250106	183000	1534105380	19000	19000	19000	19000	0
126	20250106	182900	1534105380	19000	19000	19000	19000	0
127	20250106	182800	1534105380	19000	19000	19000	19000	0
128	20250106	182700	1534105380	19000	19000	19000	19000	0
129	20250106	182600	1534105380	19000	19000	19000	19000	0
130	20250106	182500	1534105380	19000	19000	19000	19000	0
131	20250106	182400	1534105380	19000	19000	19000	19000	0
132	20250106	182300	1534105380	19000	19000	19000	19000	0
133	20250106	182200	1534105380	19000	19000	19000	19000	0
134	20250106	182100	1534105380	19000	19000	19000	19000	0
135	20250106	182000	1534105380	19000	19000	19000	19000	0
136	20250106	181900	1534105380	19000	19000	19000	19000	0
137	20250106	181800	1534105380	19000	19000	19000	19000	0
138	20250106	181700	1534105380	19000	19000	19000	19000	0
139	20250106	181600	1534105380	19000	19000	19000	19000	0
140	20250106	181500	1534105380	19000	19000	19000	19000	0
141	20250106	181400	1534105380	19000	19000	19000	19000	0
142	20250106	181300	1534105380	19000	19000	19000	19000	0
143	20250106	181200	1534105380	19000	19000	19000	19000	0
144	20250106	181100	1534105380	19000	19000	19000	19000	0
145	20250106	181000	1534105380	19000	19000	19000	19000	0
146	20250106	180900	1534105380	19000	19000	19000	19000	0
147	20250106	180800	1534105380	19000	19000	19000	19000	0
148	20250106	180700	1534105380	19000	19000	19000	19000	0
149	20250106	180600	1534105380	19000	19000	19000	19000	0
150	20250106	180500	1534105380	19000	19000	19000	19000	0
151	20250106	180400	1534105380	19000	19000	19000	19000	0
152	20250106	180300	1534105380	19000	19000	19000	19000	4579
153	20250106	180200	1534105380	19000	19000	19000	19000	0
154	20250106	180100	1534105380	19000	19000	19000	19000	0
155	20250106	180000	1534105380	19000	19000	19000	19000	0
156	20250106	175900	1534105380	19000	19000	19000	19000	0
157	20250106	175800	1534105380	19000	19000	19000	19000	0
158	20250106	175700	1534105380	19000	19000	19000	19000	0
159	20250106	175600	1534105380	19000	19000	19000	19000	0
160	20250106	175500	1534105380	19000	19000	19000	19000	0
161	20250106	175400	1534105380	19000	19000	19000	19000	0
162	20250106	175300	1534105380	19000	19000	19000	19000	0
163	20250106	175200	1534105380	19000	19000	19000	19000	0
164	20250106	175100	1534105380	19000	19000	19000	19000	0
165	20250106	175000	1534105380	19000	19000	19000	19000	0
166	20250106	174900	1534105380	19000	19000	19000	19000	0
167	20250106	174800	1534105380	19000	19000	19000	19000	0
168	20250106	174700	1534105380	19000	19000	19000	19000	0
169	20250106	174600	1534105380	19000	19000	19000	19000	0
170	20250106	174500	1534105380	19000	19000	19000	19000	0
171	20250106	174400	1534105380	19000	19000	19000	19000	0
172	20250106	174300	1534105380	19000	19000	19000	19000	0
173	20250106	174200	1534105380	19000	19000	19000	19000	0
174	20250106	174100	1534105380	19000	19000	19000	19000	0
175	20250106	174000	1534105380	19000	19000	19000	19000	0
176	20250106	173900	1534105380	19000	19000	19000	19000	0
177	20250106	173800	1534105380	19000	19000	19000	19000	0
178	20250106	173700	1534105380	19000	19000	19000	19000	0
179	20250106	173600	1534105380	19000	19000	19000	19000	0
180	20250106	173500	1534105380	19000	19000	19000	19000	0
181	20250106	173400	1534105380	19000	19000	19000	19000	0
182	20250106	173300	1534105380	19000	19000	19000	19000	4579
183	20250106	173200	1534105380	19000	19000	19000	19000	0
184	20250106	173100	1534105380	19000	19000	19000	19000	0
185	20250106	173000	1534105380	19000	19000	19000	19000	0
186	20250106	172900	1534105380	19000	19000	19000	19000	0
187	20250106	172800	1534105380	19000	19000	19000	19000	0
188	20250106	172700	1534105380	19000	19000	19000	19000	0
189	20250106	172600	1534105380	19000	19000	19000	19000	0
190	20250106	172500	1534105380	19000	19000	19000	19000	0
191	20250106	172400	1534105380	19000	19000	19000	19000	0
192	20250106	172300	1534105380	19000	19000	19000	19000	0
193	20250106	172200	1534105380	19000	19000	19000	19000	0
194	20250106	172100	1534105380	19000	19000	19000	19000	0
195	20250106	172000	1534105380	19000	19000	19000	19000	0
196	20250106	171900	1534105380	19000	19000	19000	19000	0
197	20250106	171800	1534105380	19000	19000	19000	19000	0
198	20250106	171700	1534105380	19000	19000	19000	19000	0
199	20250106	171600	1534105380	19000	19000	19000	19000	0
200	20250106	171500	1534105380	19000	19000	19000	19000	0
201	20250106	171400	1534105380	19000	19000	19000	19000	0
202	20250106	171300	1534105380	19000	19000	19000	19000	0
203	20250106	171200	1534105380	19000	19000	19000	19000	0
204	20250106	171100	1534105380	19000	19000	19000	19000	0
205	20250106	171000	1534105380	19000	19000	19000	19000	0
206	20250106	170900	1534105380	19000	19000	19000	19000	0
207	20250106	170800	1534105380	19000	19000	19000	19000	0
208	20250106	170700	1534105380	19000	19000	19000	19000	0
209	20250106	170600	1534105380	19000	19000	19000	19000	0
210	20250106	170500	1534105380	19000	19000	19000	19000	0
211	20250106	170400	1534105380	19000	19000	19000	19000	0
212	20250106	170300	1534105380	19000	19000	19000	19000	4579
213	20250106	170200	1534105380	19000	19000	19000	19000	0
214	20250106	170100	1534105380	19000	19000	19000	19000	0
215	20250106	170000	1534105380	19000	19000	19000	19000	0
216	20250106	165900	1534105380	19000	19000	19000	19000	0
217	20250106	165800	1534105380	19000	19000	19000	19000	0
218	20250106	165700	1534105380	19000	19000	19000	19000	0
219	20250106	165600	1534105380	19000	19000	19000	19000	0
220	20250106	165500	1534105380	19000	19000	19000	19000	0
221	20250106	165400	1534105380	19000	19000	19000	19000	0
222	20250106	165300	1534105380	19000	19000	19000	19000	0
223	20250106	165200	1534105380	19000	19000	19000	19000	0
224	20250106	165100	1534105380	19000	19000	19000	19000	0
225	20250106	165000	1534105380	19000	19000	19000	19000	0
226	20250106	164900	1534105380	19000	19000	19000	19000	0
227	20250106	164800	1534105380	19000	19000	19000	19000	0
228	20250106	164700	1534105380	19000	19000	19000	19000	0
229	20250106	164600	1534105380	19000	19000	19000	19000	0
230	20250106	164500	1534105380	19000	19000	19000	19000	0
231	20250106	164400	1534105380	19000	19000	19000	19000	0
232	20250106	164300	1534105380	19000	19000	19000	19000	0
233	20250106	164200	1534105380	19000	19000	19000	19000	0
234	20250106	164100	1534105380	19000	19000	19000	19000	0
235	20250106	164000	1534105380	19000	19000	19000	19000	0
236	20250106	163900	1534105380	19000	19000	19000	19000	0
237	20250106	163800	1534105380	19000	19000	19000	19000	0
238	20250106	163700	1534105380	19000	19000	19000	19000	0
239	20250106	163600	1534105380	19000	19000	19000	19000	0
240	20250106	163500	1534105380	19000	19000	19000	19000	0
241	20250106	163400	1534105380	19000	19000	19000	19000	0
242	20250106	163300	1534105380	19000	19000	19000	19000	4579
243	20250106	163200	1534105380	19000	19000	19000	19000	0
244	20250106	163100	1534105380	19000	19000	19000	19000	0
245	20250106	163000	1534105380	19000	19000	19000	19000	0
246	20250106	162900	1534105380	19000	19000	19000	19000	0
247	20250106	162800	1534105380	19000	19000	19000	19000	0
248	20250106	162700	1534105380	19000	19000	19000	19000	0
249	20250106	162600	1534105380	19000	19000	19000	19000	0
250	20250106	162500	1534105380	19000	19000	19000	19000	0
251	20250106	162400	1534105380	19000	19000	19000	19000	0
252	20250106	162300	1534105380	19000	19000	19000	19000	0
253	20250106	162200	1534105380	19000	19000	19000	19000	0
254	20250106	162100	1534105380	19000	19000	19000	19000	0
255	20250106	162000	1534105380	19000	19000	19000	19000	0
256	20250106	161900	1534105380	19000	19000	19000	19000	0
257	20250106	161800	1534105380	19000	19000	19000	19000	0
258	20250106	161700	1534105380	19000	19000	19000	19000	0
259	20250106	161600	1534105380	19000	19000	19000	19000	0
260	20250106	161500	1534105380	19000	19000	19000	19000	0
261	20250106	161400	1534105380	19000	19000	19000	19000	0
262	20250106	161300	1534105380	19000	19000	19000	19000	0
263	20250106	161200	1534105380	19000	19000	19000	19000	0
264	20250106	161100	1534105380	19000	19000	19000	19000	0
265	20250106	161000	1534105380	19000	19000	19000	19000	0
266	20250106	160900	1534105380	19000	19000	19000	19000	0
267	20250106	160800	1534105380	19000	19000	19000	19000	0
268	20250106	160700	1534105380	19000	19000	19000	19000	0
269	20250106	160600	1534105380	19000	19000	19000	19000	0
270	20250106	160500	1534105380	19000	19000	19000	19000	0
271	20250106	160400	1534105380	19000	19000	19000	19000	0
272	20250106	160300	1534105380	19000	19000	19000	19000	4579
273	20250106	160200	1534105380	19000	19000	19000	19000	0
274	20250106	160100	1534105380	19000	19000	19000	19000	0
275	20250106	160000	1534105380	19000	19000	19000	19000	0
276	20250106	155900	1534105380	19000	19000	19000	19000	0
277	20250106	155800	1534105380	19000	19000	19000	19000	0
278	20250106	155700	1534105380	19000	19000	19000	19000	0
279	20250106	155600	1534105380	19000	19000	19000	19000	0
280	20250106	155500	1534105380	19000	19000	19000	19000	0
281	20250106	155400	1534105380	19000	19000	19000	19000	0
282	20250106	155300	1534105380	19000	19000	19000	19000	0
283	20250106	155200	1534105380	19000	19000	19000	19000	0
284	20250106	155100	1534105380	19000	19000	19000	19000	0
285	20250106	155000	1534105380	19000	19000	19000	19000	0
286	20250106	154900	1534105380	19000	19000	19000	19000	0
287	20250106	154800	1534105380	19000	19000	19000	19000	0
288	20250106	154700	1534105380	19000	19000	19000	19000	0
289	20250106	154600	1534105380	19000	19000	19000	19000	0
290	20250106	154500	1534105380	19000	19000	19000	19000	0
291	20250106	154400	1534105380	19000	19000	19000	19000	0
292	20250106	154300	1534105380	19000	19000	19000	19000	0
293	20250106	154200	1534105380	19000	19000	19000	19000	0
294	20250106	154100	1534105380	19000	19000	19000	19000	0
295	20250106	154000	1534105380	19000	19000	19000	19000	0
296	20250106	153900	1534105380	19000	19000	19000	19000	0
297	20250106	153800	1534105380	19000	19000	19000	19000	0
298	20250106	153700	1534105380	19000	19000	19000	19000	0
299	20250106	153600	1534105380	19000	19000	19000	19000	0
300	20250106	153500	1534105380	19000	19000	19000	19000	0
301	20250106	153400	1534105380	19000	19000	19000	19000	0
302	20250106	153300	1534105380	19000	19000	19000	19000	4579
303	20250106	153200	1534105380	19000	19000	19000	19000	4579
304	20250106	153100	1447104380	18850	18850	18850	18850	0
305	20250106	153000	1447104380	18850	18850	18850	18850	0
306	20250106	152900	1447104380	18850	18850	18850	18850	0
307	20250106	152800	1447104380	18850	18850	18850	18850	0
308	20250106	152700	1447104380	18850	18850	18850	18850	0
309	20250106	152600	1447104380	18850	18850	18850	18850	0
310	20250106	152500	1447104380	18850	18850	18850	18850	0
311	20250106	152400	1447104380	18850	18850	18850	18850	0
312	20250106	152300	1447104380	18850	18850	18850	18850	0
313	20250106	152200	1447104380	18850	18850	18850	18850	0
314	20250106	152100	1447104380	18850	18850	18850	18850	0
315	20250106	152000	1447104380	18850	18850	18850	18850	0
316	20250106	151900	1447104380	18850	18840	18850	18810	67
317	20250106	151800	1445843010	18850	18810	18850	18810	39
318	20250106	151700	1445108710	18810	18840	18850	18810	340
319	20250106	151600	1438703990	18850	18870	18870	18850	55
320	20250106	151500	1437666700	18870	18870	18870	18870	23
321	20250106	151400	1437232690	18900	18840	18900	18840	57
322	20250106	151300	1436157460	18920	18830	18920	18830	446
323	20250106	151200	1427737490	18840	18830	18840	18810	110
324	20250106	151100	1425666280	18810	18830	18830	18810	13
325	20250106	151000	1425421730	18860	18810	18860	18800	120
326	20250106	150900	1423163540	18820	18830	18830	18820	1286
327	20250106	150800	1398960890	18830	18830	18830	18830	20
328	20250106	150700	1398584290	18840	18830	18840	18830	72
329	20250106	150600	1397227980	18830	18830	18830	18830	27
330	20250106	150500	1396719570	18830	18860	18860	18830	70
331	20250106	150400	1395400100	18850	18850	18860	18850	81
332	20250106	150300	1393872700	18850	18850	18850	18850	29
333	20250106	150200	1393326050	18850	18850	18850	18850	44
334	20250106	150100	1392496650	18850	18850	18860	18850	156
335	20250106	150000	1389555500	18850	18880	18880	18850	173
336	20250106	145900	1386292880	18890	18890	18900	18890	84
337	20250106	145800	1384705770	18880	18880	18900	18880	272
338	20250106	145700	1379566280	18880	18890	18900	18880	209
339	20250106	145600	1375618030	18900	18890	18900	18890	58
340	20250106	145500	1374521920	18890	18910	18920	18890	54
341	20250106	145400	1373500820	18920	18910	18920	18910	84
342	20250106	145300	1371911570	18910	18890	18920	18890	130
343	20250106	145200	1369453860	18890	18900	18900	18880	85
344	20250106	145100	1367848040	18890	18860	18890	18860	163
345	20250106	145000	1364771200	18860	18870	18870	18850	25
346	20250106	144900	1364299680	18880	18920	18920	18880	393
347	20250106	144800	1356870210	18920	18920	18930	18920	87
348	20250106	144700	1355223910	18910	18910	18920	18910	53
349	20250106	144600	1354221170	18920	18950	18950	18920	371
350	20250106	144500	1347197340	18950	18950	18960	18950	203
351	20250106	144400	1343349650	18960	18980	18980	18960	5
352	20250106	144300	1343254800	18990	19000	19000	18980	47
353	20250106	144200	1342362590	19010	19010	19020	19000	168
354	20250106	144100	1339168440	19010	19020	19020	19010	13
355	20250106	144000	1338921210	19010	18990	19010	18990	48
356	20250106	143900	1338009040	18990	18970	19000	18970	7
357	20250106	143800	1337876080	19010	19020	19020	19000	153
358	20250106	143700	1334967520	19010	18970	19010	18970	321
359	20250106	143600	1328870310	18970	18980	18980	18950	101
360	20250106	143500	1326953950	18980	18970	18980	18970	41
361	20250106	143400	1326175880	18980	18990	18990	18980	152
362	20250106	143300	1323290830	18990	18990	18990	18990	59
363	20250106	143200	1322170420	18990	18990	19000	18980	106
364	20250106	143100	1320156940	19000	18990	19000	18990	377
365	20250106	143000	1312997140	18990	19000	19000	18990	38
366	20250106	142900	1312275160	19000	19000	19000	18990	95
367	20250106	142800	1310470410	19000	18990	19000	18980	49
368	20250106	142700	1309539870	19000	18990	19000	18990	88
369	20250106	142600	1307868290	19000	18990	19000	18980	50
370	20250106	142500	1306918950	18990	18990	18990	18980	79
371	20250106	142400	1305418880	18990	19000	19000	18980	51
372	20250106	142300	1304450330	18980	19010	19020	18980	348
373	20250106	142200	1297836960	19000	19010	19010	19000	35
374	20250106	142100	1297171820	19010	19000	19010	19000	51
375	20250106	142000	1296202430	19010	19000	19010	18980	267
376	20250106	141900	1291130620	19010	19020	19020	18990	168
377	20250106	141800	1287938390	19020	19020	19020	19000	46
378	20250106	141700	1287063860	19020	19020	19020	19000	119
379	20250106	141600	1284801140	19020	19020	19020	19010	81
380	20250106	141500	1283260590	19010	19020	19020	19000	46
381	20250106	141400	1282386050	19020	19010	19020	19000	66
382	20250106	141300	1281131470	19010	19010	19010	19000	145
383	20250106	141200	1278375380	19010	19010	19010	18990	16
384	20250106	141100	1278071260	19010	19000	19020	19000	100
385	20250106	141000	1276170210	19000	18980	19000	18980	327
386	20250106	140900	1269958490	18970	18980	18980	18970	32
387	20250106	140800	1269351280	18980	18960	18980	18960	61
388	20250106	140700	1268193770	18970	18970	18970	18960	80
389	20250106	140600	1266676340	18960	18960	18970	18960	71
390	20250106	140500	1265329650	18970	18970	18970	18960	87
391	20250106	140400	1263679410	18970	18960	18970	18950	71
392	20250106	140300	1262333160	18960	18960	18960	18950	310
393	20250106	140200	1256455570	18960	18950	18960	18950	56
394	20250106	140100	1255393950	18960	18950	18960	18950	96
395	20250106	140000	1253573930	18950	18940	18960	18940	81
396	20250106	135900	1252038730	18940	18950	18950	18940	64
397	20250106	135800	1250826210	18940	18950	18950	18940	91
398	20250106	135700	1249102140	18950	18950	18960	18950	70
399	20250106	135600	1247775270	18960	18950	18960	18950	58
400	20250106	135500	1246675770	18950	18950	18960	18950	183
401	20250106	135400	1243207390	18950	18950	18950	18940	49
402	20250106	135300	1242278850	18950	18950	18950	18950	63
403	20250106	135200	1241085000	18950	18950	18960	18950	53
404	20250106	135100	1240080310	18960	18950	18960	18950	84
405	20250106	135000	1238487990	18940	18950	18950	18940	47
406	20250106	134900	1237597350	18950	18960	18960	18940	352
407	20250106	134800	1230926440	18950	18980	18980	18950	73
408	20250106	134700	1229541560	18980	19000	19000	18980	59
409	20250106	134600	1228420870	18990	18990	19000	18990	51
410	20250106	134500	1227451950	19000	19000	19000	18990	71
411	20250106	134400	1226102970	19000	19000	19000	19000	87
412	20250106	134300	1224449970	19000	19000	19000	19000	79
413	20250106	134200	1222948970	19000	19010	19010	19000	169
414	20250106	134100	1219737140	19000	19000	19010	19000	41
415	20250106	134000	1218957760	19000	19010	19010	19000	32
416	20250106	133900	1218349680	19010	19000	19010	19000	90
417	20250106	133800	1216638940	19000	19000	19010	19000	56
418	20250106	133700	1215574650	19020	19010	19020	19000	132
419	20250106	133600	1213064600	19010	19010	19020	19010	76
420	20250106	133500	1211619320	19000	19010	19010	19000	63
421	20250106	133400	1210422180	19010	19000	19010	19000	25
422	20250106	133300	1209947020	19010	19010	19010	19010	91
423	20250106	133200	1208217110	19010	19010	19010	19000	237
424	20250106	133100	1203713260	19010	19080	19080	19010	1266
425	20250106	133000	1179569250	19080	19090	19090	19080	74
426	20250106	132900	1178156960	19100	19080	19100	19080	88
427	20250106	132800	1176476780	19100	19100	19100	19100	63
428	20250106	132700	1175273480	19080	19090	19090	19080	473
429	20250106	132600	1166248550	19090	19100	19110	19090	156
430	20250106	132500	1163268780	19110	19100	19110	19100	76
431	20250106	132400	1161816510	19100	19100	19100	19100	9
432	20250106	132300	1161644610	19100	19100	19100	19100	152
433	20250106	132200	1158741410	19100	19110	19110	19100	61
434	20250106	132100	1157575710	19110	19110	19110	19110	30
435	20250106	132000	1157002410	19110	19100	19120	19100	107
436	20250106	131900	1154957320	19100	19110	19110	19090	101
437	20250106	131800	1153028740	19110	19110	19110	19110	2
438	20250106	131700	1152990520	19110	19110	19120	19090	60
439	20250106	131600	1151843610	19110	19110	19110	19110	17
440	20250106	131500	1151518740	19110	19080	19110	19070	44
441	20250106	131400	1150678620	19080	19050	19080	19050	196
442	20250106	131300	1146941470	19040	19060	19060	19040	126
443	20250106	131200	1144540870	19060	19060	19060	19050	246
444	20250106	131100	1139852240	19060	19060	19070	19060	48
445	20250106	131000	1138937090	19070	19060	19070	19060	89
446	20250106	130900	1137239930	19060	19110	19110	19060	449
447	20250106	130800	1128664030	19110	19130	19130	19110	1387
448	20250106	130700	1102148930	19140	19140	19140	19140	102
449	20250106	130600	1100196650	19140	19130	19140	19130	69
450	20250106	130500	1098876230	19130	19140	19140	19130	31
451	20250106	130400	1098282900	19130	19130	19140	19120	199
452	20250106	130300	1094476340	19140	19120	19140	19120	59
453	20250106	130200	1093347330	19130	19130	19130	19130	72
454	20250106	130100	1091969970	19140	19130	19140	19130	66
455	20250106	130000	1090706760	19130	19130	19140	19110	103
456	20250106	125900	1088736510	19130	19130	19130	19130	34
457	20250106	125800	1088086090	19140	19130	19140	19130	126
458	20250106	125700	1085674460	19130	19130	19130	19130	37
459	20250106	125600	1084966650	19140	19130	19140	19130	7
460	20250106	125500	1084832730	19140	19150	19150	19140	291
461	20250106	125400	1079262190	19140	19140	19140	19140	2
462	20250106	125300	1079223910	19140	19140	19150	19140	81
463	20250106	125200	1077673270	19140	19150	19150	19140	193
464	20250106	125100	1073978360	19130	19140	19150	19130	43
465	20250106	125000	1073154990	19130	19130	19130	19130	20
466	20250106	124900	1072772390	19120	19140	19140	19120	60
467	20250106	124800	1071624650	19140	19130	19150	19120	156
468	20250106	124700	1068639130	19110	19110	19130	19110	92
469	20250106	124600	1066880270	19110	19140	19140	19110	117
470	20250106	124500	1064642600	19130	19170	19170	19130	3100
471	20250106	124400	1005266590	19170	19170	19180	19170	45
472	20250106	124300	1004403620	19180	19170	19180	19170	33
473	20250106	124200	1003770710	19180	19180	19180	19170	95
474	20250106	124100	1001948620	19180	19190	19190	19170	54
475	20250106	124000	1000912610	19180	19180	19180	19180	5
476	20250106	123900	1000816710	19180	19190	19190	19180	54
477	20250106	123800	999780470	19180	19170	19180	19170	141
478	20250106	123700	997077200	19170	19200	19200	19170	764
479	20250106	123600	982423090	19200	19210	19210	19200	122
480	20250106	123500	980079520	19200	19200	19200	19200	39
481	20250106	123400	979330720	19200	19210	19210	19200	45
482	20250106	123300	978466390	19210	19200	19210	19200	99
483	20250106	123200	976564740	19200	19200	19200	19200	67
484	20250106	123100	975278340	19200	19180	19200	19180	376
485	20250106	123000	968062310	19170	19180	19180	19170	106
486	20250106	122900	966029280	19180	19180	19180	19170	145
487	20250106	122800	963248810	19180	19170	19180	19170	38
488	20250106	122700	962520020	19180	19190	19190	19170	121
489	20250106	122600	960199080	19200	19180	19200	19180	148
490	20250106	122500	957359060	19180	19190	19190	19180	8
491	20250106	122400	957205570	19190	19190	19190	19180	189
492	20250106	122300	953579670	19180	19180	19180	19180	33
493	20250106	122200	952946730	19170	19170	19170	19170	2
494	20250106	122100	952908390	19180	19180	19180	19180	126
495	20250106	122000	950491710	19180	19180	19190	19180	247
496	20250106	121900	945753340	19180	19180	19190	19180	471
497	20250106	121800	936719260	19180	19190	19190	19180	42
498	20250106	121700	935913330	19190	19210	19210	19190	301
499	20250106	121600	930134020	19200	19190	19200	19190	166
500	20250106	121500	926948340	19200	19210	19210	19200	467
501	20250106	121400	917981550	19200	19190	19210	19190	215
502	20250106	121300	913853970	19190	19200	19200	19190	188
503	20250106	121200	910245140	19200	19190	19210	19190	130
504	20250106	121100	907748970	19190	19180	19190	19180	4
505	20250106	121000	907672220	19190	19180	19190	19180	46
506	20250106	120900	906789530	19180	19180	19180	19180	52
507	20250106	120800	905792170	19180	19180	19180	19180	2
508	20250106	120700	905753810	19170	19200	19200	19170	593
509	20250106	120600	894373280	19210	19210	19210	19210	30
510	20250106	120500	893796980	19200	19210	19210	19200	55
511	20250106	120400	892740460	19220	19210	19220	19210	165
512	20250106	120300	889569370	19220	19220	19220	19210	30
513	20250106	120200	888992900	19210	19210	19220	19210	217
514	20250106	120100	884822530	19220	19190	19220	19190	19
515	20250106	120000	884457550	19190	19210	19210	19190	268
516	20250106	115900	879310440	19200	19200	19200	19200	30
517	20250106	115800	878734440	19200	19180	19200	19180	9
518	20250106	115700	878561690	19220	19190	19220	19180	155
519	20250106	115600	875586930	19180	19180	19180	19180	1
520	20250106	115500	875567750	19210	19180	19210	19180	85
521	20250106	115400	873935060	19190	19190	19190	19180	97
522	20250106	115300	872073640	19190	19180	19190	19180	3
523	20250106	115200	872016090	19180	19210	19220	19180	253
524	20250106	115100	867156010	19210	19210	19210	19210	7
525	20250106	115000	867021540	19220	19210	19220	19210	107
526	20250106	114900	864965490	19210	19210	19210	19210	58
527	20250106	114800	863851310	19200	19190	19200	19190	18
528	20250106	114700	863505720	19220	19220	19220	19220	15
529	20250106	114600	863217420	19200	19200	19200	19200	52
530	20250106	114500	862219020	19210	19180	19210	19180	125
531	20250106	114400	859819420	19180	19180	19180	19180	2
532	20250106	114300	859781060	19180	19170	19190	19170	613
533	20250106	114200	848022940	19180	19160	19180	19160	91
534	20250106	114100	846277710	19180	19170	19180	19160	25
535	20250106	114000	845798290	19180	19180	19190	19180	81
536	20250106	113900	844244410	19190	19200	19200	19180	189
537	20250106	113800	840617910	19200	19210	19220	19200	79
538	20250106	113700	839099990	19200	19190	19210	19190	356
539	20250106	113600	832264740	19190	19180	19190	19180	23
540	20250106	113500	831823390	19190	19180	19190	19180	68
541	20250106	113400	830518550	19190	19190	19190	19180	190
542	20250106	113300	826872480	19180	19180	19190	19180	85
543	20250106	113200	825241360	19180	19180	19180	19180	103
544	20250106	113100	823265820	19190	19170	19190	19160	258
545	20250106	113000	818318710	19170	19150	19170	19150	87
546	20250106	112900	816651530	19150	19150	19160	19150	498
547	20250106	112800	807114520	19160	19150	19160	19150	39
548	20250106	112700	806367370	19150	19160	19170	19150	49
549	20250106	112600	805428520	19170	19150	19170	19150	105
550	20250106	112500	803415790	19160	19150	19160	19150	59
551	20250106	112400	802285380	19160	19160	19160	19160	102
552	20250106	112300	800331060	19160	19140	19160	19140	193
553	20250106	112200	796634830	19130	19150	19150	19130	70
554	20250106	112100	795294350	19150	19160	19160	19150	74
555	20250106	112000	793876530	19150	19130	19150	19130	933
556	20250106	111900	776010450	19130	19140	19150	19130	155
557	20250106	111800	773042370	19140	19140	19150	19140	55
558	20250106	111700	771989370	19130	19140	19140	19130	289
559	20250106	111600	766459280	19140	19140	19150	19140	436
560	20250106	111500	758113940	19140	19140	19150	19140	159
561	20250106	111400	755070300	19140	19140	19150	19140	159
562	20250106	111300	752025650	19140	19130	19140	19130	348
563	20250106	111200	745365060	19140	19090	19140	19090	457
564	20250106	111100	736626640	19090	19090	19110	19090	318
565	20250106	111000	730552380	19110	19090	19110	19090	106
566	20250106	110900	728527640	19090	19090	19090	19090	106
567	20250106	110800	726504100	19100	19100	19110	19090	187
568	20250106	110700	722931890	19100	19100	19110	19090	461
569	20250106	110600	714129980	19090	19090	19090	19090	102
570	20250106	110500	712182800	19090	19090	19110	19090	955
571	20250106	110400	693942300	19100	19060	19100	19060	1318
572	20250106	110300	668781140	19070	19070	19080	19070	53
573	20250106	110200	667770420	19080	19070	19080	19070	37
574	20250106	110100	667064480	19090	19060	19090	19050	741
575	20250106	110000	652924550	19050	19060	19070	19040	414
576	20250106	105900	645033820	19070	19080	19080	19070	98
577	20250106	105800	643164660	19080	19080	19090	19070	220
578	20250106	105700	638966550	19080	19070	19080	19070	7
579	20250106	105600	638833000	19080	19080	19090	19060	618
580	20250106	105500	627046760	19090	19010	19090	19010	548
581	20250106	105400	616610730	19010	18960	19010	18960	22
582	20250106	105300	616192950	18960	19010	19010	18960	49
583	20250106	105200	615261560	19020	19020	19030	19020	218
584	20250106	105100	611114560	19020	19000	19020	19000	152
585	20250106	105000	608224110	19010	18960	19010	18960	2896
586	20250106	104900	553231270	18960	18910	18960	18910	830
587	20250106	104800	537515670	18910	18910	18920	18910	59
588	20250106	104700	536399570	18910	18920	18920	18910	38
589	20250106	104600	535680670	18910	18910	18910	18900	63
590	20250106	104500	534489350	18910	18910	18920	18900	486
591	20250106	104400	525298990	18920	18910	18930	18910	34
592	20250106	104300	524655710	18920	18900	18920	18900	139
593	20250106	104200	522026530	18900	18910	18910	18890	871
594	20250106	104100	505558230	18900	18920	18920	18890	559
595	20250106	104000	494992880	18900	18900	18920	18900	456
596	20250106	103900	486369050	18900	18890	18910	18890	213
597	20250106	103800	482343420	18890	18890	18890	18890	20
598	20250106	103700	481965620	18890	18880	18890	18880	18
599	20250106	103600	481625610	18890	18900	18900	18890	137
600	20250106	103500	479037150	18900	18910	18910	18900	109
601	20250106	103400	476976590	18910	18900	18910	18900	47
602	20250106	103300	476087860	18910	18900	18910	18900	355
603	20250106	103200	469377540	18900	18890	18900	18890	57
604	20250106	103100	468300800	18890	18900	18900	18890	27
605	20250106	103000	467790730	18900	18820	18900	18820	375
606	20250106	102900	460705930	18890	18860	18910	18810	1798
607	20250106	102800	426746000	18860	18850	18860	18830	280
608	20250106	102700	421468230	18830	18840	18850	18820	156
609	20250106	102600	418528960	18810	18850	18850	18800	52
610	20250106	102500	417550520	18850	18800	18850	18800	9
611	20250106	102400	417381020	18790	18790	18830	18790	127
612	20250106	102300	414991080	18780	18810	18810	18780	64
613	20250106	102200	413788590	18820	18790	18820	18770	49
614	20250106	102100	412867130	18800	18810	18810	18800	13
615	20250106	102000	412622610	18820	18720	18830	18710	25
616	20250106	101900	412154130	18730	18740	18810	18730	76
617	20250106	101800	410726220	18750	18800	18830	18710	166
618	20250106	101700	407614350	18810	18800	18810	18700	1059
619	20250106	101600	387781900	18800	18800	18800	18800	388
620	20250106	101500	380487500	18780	18880	18880	18780	292
621	20250106	101400	374994600	18880	18850	18880	18850	90
622	20250106	101300	373295990	18850	18840	18850	18840	86
623	20250106	101200	371674940	18840	18830	18840	18830	25
624	20250106	101100	371203950	18860	18840	18860	18830	65
625	20250106	101000	369979200	18840	18800	18840	18800	57
626	20250106	100900	368905910	18800	18800	18800	18800	41
627	20250106	100800	368135110	18790	18780	18830	18780	115
628	20250106	100700	365970270	18830	18780	18830	18780	3
629	20250106	100600	365913880	18780	18780	18840	18780	16
630	20250106	100500	365613220	18840	18800	18840	18770	185
631	20250106	100400	362134770	18800	18750	18800	18750	34
632	20250106	100300	361495720	18800	18800	18800	18800	3
633	20250106	100200	361439320	18740	18800	18800	18740	13
634	20250106	100100	361194980	18780	18750	18780	18730	34
635	20250106	100000	360557380	18760	18780	18780	18760	268
636	20250106	095900	355526570	18780	18780	18780	18780	0
637	20250106	095800	355526570	18780	18780	18780	18780	7
638	20250106	095700	355395110	18770	18780	18780	18770	345
639	20250106	095600	348918940	18770	18770	18770	18770	0
640	20250106	095500	348918940	18770	18770	18770	18770	0
641	20250106	095400	348918940	18770	18810	18810	18770	23
642	20250106	095300	348486980	18820	18810	18840	18810	13
643	20250106	095200	348242250	18800	18810	18820	18770	102
644	20250106	095100	346325740	18810	18820	18820	18810	2
645	20250106	095000	346288110	18830	18860	18880	18830	172
646	20250106	094900	343044850	18800	18780	18800	18780	34
647	20250106	094800	342405990	18790	18840	18860	18790	87
648	20250106	094700	340766900	18840	18840	18840	18840	1
649	20250106	094600	340748060	18820	18820	18820	18820	45
650	20250106	094500	339901160	18820	18820	18820	18810	5
651	20250106	094400	339807080	18790	18790	18790	18790	0
652	20250106	094300	339807080	18790	18790	18790	18790	9
653	20250106	094200	339637970	18760	18750	18760	18750	35
654	20250106	094100	338981570	18740	18750	18750	18740	5
655	20250106	094000	338887830	18740	18720	18740	18710	81
656	20250106	093900	337371770	18720	18720	18720	18710	57
657	20250106	093800	336304790	18720	18750	18750	18710	160
658	20250106	093700	333309880	18750	18750	18750	18750	32
659	20250106	093600	332709880	18750	18730	18750	18730	20
660	20250106	093500	332335260	18730	18750	18750	18730	3
661	20250106	093400	332279050	18750	18740	18750	18740	6
662	20250106	093300	332166560	18750	18720	18750	18710	69
663	20250106	093200	330874910	18730	18730	18730	18730	1
664	20250106	093100	330856180	18740	18750	18760	18740	52
665	20250106	093000	329881350	18760	18800	18800	18760	446
666	20250106	092900	321502370	18820	18820	18820	18820	144
667	20250106	092800	318792290	18820	18820	18820	18820	0
668	20250106	092700	318792290	18820	18870	18870	18820	299
669	20250106	092600	313154930	18880	18830	18880	18820	327
670	20250106	092500	306993180	18880	18820	18880	18820	89
671	20250106	092400	305318140	18820	18880	18890	18820	284
672	20250106	092300	299960860	18880	18730	18910	18730	1835
673	20250106	092200	265442070	18730	18730	18730	18730	15
674	20250106	092100	265161120	18730	18730	18730	18730	0
675	20250106	092000	265161120	18730	18680	18730	18680	208
676	20250106	091900	261269840	18680	18700	18740	18680	162
677	20250106	091800	258240160	18700	18710	18710	18700	567
678	20250106	091700	247636900	18700	18720	18770	18700	3214
679	20250106	091600	187525990	18720	18770	18800	18720	296
680	20250106	091500	181969020	18770	18730	18770	18730	27
681	20250106	091400	181463160	18730	18720	18750	18720	163
682	20250106	091300	178410120	18720	18710	18720	18710	191
683	20250106	091200	174834900	18700	18680	18800	18650	2366
684	20250106	091100	130463400	18680	18710	18720	18680	1458
685	20250106	091000	103196520	18710	18700	18710	18700	1284
686	20250106	090900	79182350	18700	18660	18770	18660	685
687	20250106	090800	66339100	18640	18640	18770	18630	213
688	20250106	090700	62354260	18630	18660	18660	18630	242
689	20250106	090600	57845190	18660	18720	18720	18660	1067
690	20250106	090500	37901240	18710	18700	18820	18700	328
691	20250106	090400	31763390	18820	18800	18830	18800	259
692	20250106	090300	26889030	18800	18850	18850	18800	26
693	20250106	090200	26399700	18860	18670	18860	18670	197
694	20250106	090100	22709060	18670	18640	18670	18630	363
695	20250106	090000	15944490	18640	18700	18710	18640	853