KissMeData/214320/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	204300	739555630	19090	19090	19090	19090	495
3	20250103	204200	739555630	19090	19090	19090	19090	0
4	20250103	204100	739555630	19090	19090	19090	19090	0
5	20250103	204000	739555630	19090	19090	19090	19090	0
6	20250103	203900	739555630	19090	19090	19090	19090	0
7	20250103	203800	739555630	19090	19090	19090	19090	0
8	20250103	203700	739555630	19090	19090	19090	19090	0
9	20250103	203600	739555630	19090	19090	19090	19090	0
10	20250103	203500	739555630	19090	19090	19090	19090	0
11	20250103	203400	739555630	19090	19090	19090	19090	0
12	20250103	203300	739555630	19090	19090	19090	19090	0
13	20250103	203200	739555630	19090	19090	19090	19090	0
14	20250103	203100	739555630	19090	19090	19090	19090	0
15	20250103	203000	739555630	19090	19090	19090	19090	0
16	20250103	202900	739555630	19090	19090	19090	19090	0
17	20250103	202800	739555630	19090	19090	19090	19090	0
18	20250103	202700	739555630	19090	19090	19090	19090	0
19	20250103	202600	739555630	19090	19090	19090	19090	0
20	20250103	202500	739555630	19090	19090	19090	19090	0
21	20250103	202400	739555630	19090	19090	19090	19090	0
22	20250103	202300	739555630	19090	19090	19090	19090	0
23	20250103	202200	739555630	19090	19090	19090	19090	0
24	20250103	202100	739555630	19090	19090	19090	19090	0
25	20250103	202000	739555630	19090	19090	19090	19090	0
26	20250103	201900	739555630	19090	19090	19090	19090	0
27	20250103	201800	739555630	19090	19090	19090	19090	0
28	20250103	201700	739555630	19090	19090	19090	19090	0
29	20250103	201600	739555630	19090	19090	19090	19090	0
30	20250103	201500	739555630	19090	19090	19090	19090	0
31	20250103	201400	739555630	19090	19090	19090	19090	0
32	20250103	201300	739555630	19090	19090	19090	19090	495
33	20250103	201200	739555630	19090	19090	19090	19090	0
34	20250103	201100	739555630	19090	19090	19090	19090	0
35	20250103	201000	739555630	19090	19090	19090	19090	0
36	20250103	200900	739555630	19090	19090	19090	19090	0
37	20250103	200800	739555630	19090	19090	19090	19090	0
38	20250103	200700	739555630	19090	19090	19090	19090	0
39	20250103	200600	739555630	19090	19090	19090	19090	0
40	20250103	200500	739555630	19090	19090	19090	19090	0
41	20250103	200400	739555630	19090	19090	19090	19090	0
42	20250103	200300	739555630	19090	19090	19090	19090	0
43	20250103	200200	739555630	19090	19090	19090	19090	0
44	20250103	200100	739555630	19090	19090	19090	19090	0
45	20250103	200000	739555630	19090	19090	19090	19090	0
46	20250103	195900	739555630	19090	19090	19090	19090	0
47	20250103	195800	739555630	19090	19090	19090	19090	0
48	20250103	195700	739555630	19090	19090	19090	19090	0
49	20250103	195600	739555630	19090	19090	19090	19090	0
50	20250103	195500	739555630	19090	19090	19090	19090	0
51	20250103	195400	739555630	19090	19090	19090	19090	0
52	20250103	195300	739555630	19090	19090	19090	19090	0
53	20250103	195200	739555630	19090	19090	19090	19090	0
54	20250103	195100	739555630	19090	19090	19090	19090	0
55	20250103	195000	739555630	19090	19090	19090	19090	0
56	20250103	194900	739555630	19090	19090	19090	19090	0
57	20250103	194800	739555630	19090	19090	19090	19090	0
58	20250103	194700	739555630	19090	19090	19090	19090	0
59	20250103	194600	739555630	19090	19090	19090	19090	0
60	20250103	194500	739555630	19090	19090	19090	19090	0
61	20250103	194400	739555630	19090	19090	19090	19090	0
62	20250103	194300	739555630	19090	19090	19090	19090	495
63	20250103	194200	739555630	19090	19090	19090	19090	0
64	20250103	194100	739555630	19090	19090	19090	19090	0
65	20250103	194000	739555630	19090	19090	19090	19090	0
66	20250103	193900	739555630	19090	19090	19090	19090	0
67	20250103	193800	739555630	19090	19090	19090	19090	0
68	20250103	193700	739555630	19090	19090	19090	19090	0
69	20250103	193600	739555630	19090	19090	19090	19090	0
70	20250103	193500	739555630	19090	19090	19090	19090	0
71	20250103	193400	739555630	19090	19090	19090	19090	0
72	20250103	193300	739555630	19090	19090	19090	19090	0
73	20250103	193200	739555630	19090	19090	19090	19090	0
74	20250103	193100	739555630	19090	19090	19090	19090	0
75	20250103	193000	739555630	19090	19090	19090	19090	0
76	20250103	192900	739555630	19090	19090	19090	19090	0
77	20250103	192800	739555630	19090	19090	19090	19090	0
78	20250103	192700	739555630	19090	19090	19090	19090	0
79	20250103	192600	739555630	19090	19090	19090	19090	0
80	20250103	192500	739555630	19090	19090	19090	19090	0
81	20250103	192400	739555630	19090	19090	19090	19090	0
82	20250103	192300	739555630	19090	19090	19090	19090	0
83	20250103	192200	739555630	19090	19090	19090	19090	0
84	20250103	192100	739555630	19090	19090	19090	19090	0
85	20250103	192000	739555630	19090	19090	19090	19090	0
86	20250103	191900	739555630	19090	19090	19090	19090	0
87	20250103	191800	739555630	19090	19090	19090	19090	0
88	20250103	191700	739555630	19090	19090	19090	19090	0
89	20250103	191600	739555630	19090	19090	19090	19090	0
90	20250103	191500	739555630	19090	19090	19090	19090	0
91	20250103	191400	739555630	19090	19090	19090	19090	0
92	20250103	191300	739555630	19090	19090	19090	19090	495
93	20250103	191200	739555630	19090	19090	19090	19090	0
94	20250103	191100	739555630	19090	19090	19090	19090	0
95	20250103	191000	739555630	19090	19090	19090	19090	0
96	20250103	190900	739555630	19090	19090	19090	19090	0
97	20250103	190800	739555630	19090	19090	19090	19090	0
98	20250103	190700	739555630	19090	19090	19090	19090	0
99	20250103	190600	739555630	19090	19090	19090	19090	0
100	20250103	190500	739555630	19090	19090	19090	19090	0
101	20250103	190400	739555630	19090	19090	19090	19090	0
102	20250103	190300	739555630	19090	19090	19090	19090	0
103	20250103	190200	739555630	19090	19090	19090	19090	0
104	20250103	190100	739555630	19090	19090	19090	19090	0
105	20250103	190000	739555630	19090	19090	19090	19090	0
106	20250103	185900	739555630	19090	19090	19090	19090	0
107	20250103	185800	739555630	19090	19090	19090	19090	0
108	20250103	185700	739555630	19090	19090	19090	19090	0
109	20250103	185600	739555630	19090	19090	19090	19090	0
110	20250103	185500	739555630	19090	19090	19090	19090	0
111	20250103	185400	739555630	19090	19090	19090	19090	0
112	20250103	185300	739555630	19090	19090	19090	19090	0
113	20250103	185200	739555630	19090	19090	19090	19090	0
114	20250103	185100	739555630	19090	19090	19090	19090	0
115	20250103	185000	739555630	19090	19090	19090	19090	0
116	20250103	184900	739555630	19090	19090	19090	19090	0
117	20250103	184800	739555630	19090	19090	19090	19090	0
118	20250103	184700	739555630	19090	19090	19090	19090	0
119	20250103	184600	739555630	19090	19090	19090	19090	0
120	20250103	184500	739555630	19090	19090	19090	19090	0
121	20250103	184400	739555630	19090	19090	19090	19090	0
122	20250103	184300	739555630	19090	19090	19090	19090	495
123	20250103	184200	739555630	19090	19090	19090	19090	0
124	20250103	184100	739555630	19090	19090	19090	19090	0
125	20250103	184000	739555630	19090	19090	19090	19090	0
126	20250103	183900	739555630	19090	19090	19090	19090	0
127	20250103	183800	739555630	19090	19090	19090	19090	0
128	20250103	183700	739555630	19090	19090	19090	19090	0
129	20250103	183600	739555630	19090	19090	19090	19090	0
130	20250103	183500	739555630	19090	19090	19090	19090	0
131	20250103	183400	739555630	19090	19090	19090	19090	0
132	20250103	183300	739555630	19090	19090	19090	19090	0
133	20250103	183200	739555630	19090	19090	19090	19090	0
134	20250103	183100	739555630	19090	19090	19090	19090	0
135	20250103	183000	739555630	19090	19090	19090	19090	0
136	20250103	182900	739555630	19090	19090	19090	19090	0
137	20250103	182800	739555630	19090	19090	19090	19090	0
138	20250103	182700	739555630	19090	19090	19090	19090	0
139	20250103	182600	739555630	19090	19090	19090	19090	0
140	20250103	182500	739555630	19090	19090	19090	19090	0
141	20250103	182400	739555630	19090	19090	19090	19090	0
142	20250103	182300	739555630	19090	19090	19090	19090	0
143	20250103	182200	739555630	19090	19090	19090	19090	0
144	20250103	182100	739555630	19090	19090	19090	19090	0
145	20250103	182000	739555630	19090	19090	19090	19090	0
146	20250103	181900	739555630	19090	19090	19090	19090	0
147	20250103	181800	739555630	19090	19090	19090	19090	0
148	20250103	181700	739555630	19090	19090	19090	19090	0
149	20250103	181600	739555630	19090	19090	19090	19090	0
150	20250103	181500	739555630	19090	19090	19090	19090	0
151	20250103	181400	739555630	19090	19090	19090	19090	0
152	20250103	181300	739555630	19090	19090	19090	19090	495
153	20250103	181200	739555630	19090	19090	19090	19090	0
154	20250103	181100	739555630	19090	19090	19090	19090	0
155	20250103	181000	739555630	19090	19090	19090	19090	0
156	20250103	180900	739555630	19090	19090	19090	19090	0
157	20250103	180800	739555630	19090	19090	19090	19090	0
158	20250103	180700	739555630	19090	19090	19090	19090	0
159	20250103	180600	739555630	19090	19090	19090	19090	0
160	20250103	180500	739555630	19090	19090	19090	19090	0
161	20250103	180400	739555630	19090	19090	19090	19090	0
162	20250103	180300	739555630	19090	19090	19090	19090	0
163	20250103	180200	739555630	19090	19090	19090	19090	0
164	20250103	180100	739555630	19090	19090	19090	19090	0
165	20250103	180000	739555630	19090	19090	19090	19090	0
166	20250103	175900	739555630	19090	19090	19090	19090	0
167	20250103	175800	739555630	19090	19090	19090	19090	0
168	20250103	175700	739555630	19090	19090	19090	19090	0
169	20250103	175600	739555630	19090	19090	19090	19090	0
170	20250103	175500	739555630	19090	19090	19090	19090	0
171	20250103	175400	739555630	19090	19090	19090	19090	0
172	20250103	175300	739555630	19090	19090	19090	19090	0
173	20250103	175200	739555630	19090	19090	19090	19090	0
174	20250103	175100	739555630	19090	19090	19090	19090	0
175	20250103	175000	739555630	19090	19090	19090	19090	0
176	20250103	174900	739555630	19090	19090	19090	19090	0
177	20250103	174800	739555630	19090	19090	19090	19090	0
178	20250103	174700	739555630	19090	19090	19090	19090	0
179	20250103	174600	739555630	19090	19090	19090	19090	0
180	20250103	174500	739555630	19090	19090	19090	19090	0
181	20250103	174400	739555630	19090	19090	19090	19090	0
182	20250103	174300	739555630	19090	19090	19090	19090	495
183	20250103	174200	739555630	19090	19090	19090	19090	0
184	20250103	174100	739555630	19090	19090	19090	19090	0
185	20250103	174000	739555630	19090	19090	19090	19090	0
186	20250103	173900	739555630	19090	19090	19090	19090	0
187	20250103	173800	739555630	19090	19090	19090	19090	0
188	20250103	173700	739555630	19090	19090	19090	19090	0
189	20250103	173600	739555630	19090	19090	19090	19090	0
190	20250103	173500	739555630	19090	19090	19090	19090	0
191	20250103	173400	739555630	19090	19090	19090	19090	0
192	20250103	173300	739555630	19090	19090	19090	19090	0
193	20250103	173200	739555630	19090	19090	19090	19090	0
194	20250103	173100	739555630	19090	19090	19090	19090	0
195	20250103	173000	739555630	19090	19090	19090	19090	0
196	20250103	172900	739555630	19090	19090	19090	19090	0
197	20250103	172800	739555630	19090	19090	19090	19090	0
198	20250103	172700	739555630	19090	19090	19090	19090	0
199	20250103	172600	739555630	19090	19090	19090	19090	0
200	20250103	172500	739555630	19090	19090	19090	19090	0
201	20250103	172400	739555630	19090	19090	19090	19090	0
202	20250103	172300	739555630	19090	19090	19090	19090	0
203	20250103	172200	739555630	19090	19090	19090	19090	0
204	20250103	172100	739555630	19090	19090	19090	19090	0
205	20250103	172000	739555630	19090	19090	19090	19090	0
206	20250103	171900	739555630	19090	19090	19090	19090	0
207	20250103	171800	739555630	19090	19090	19090	19090	0
208	20250103	171700	739555630	19090	19090	19090	19090	0
209	20250103	171600	739555630	19090	19090	19090	19090	0
210	20250103	171500	739555630	19090	19090	19090	19090	0
211	20250103	171400	739555630	19090	19090	19090	19090	0
212	20250103	171300	739555630	19090	19090	19090	19090	495
213	20250103	171200	739555630	19090	19090	19090	19090	0
214	20250103	171100	739555630	19090	19090	19090	19090	0
215	20250103	171000	739555630	19090	19090	19090	19090	0
216	20250103	170900	739555630	19090	19090	19090	19090	0
217	20250103	170800	739555630	19090	19090	19090	19090	0
218	20250103	170700	739555630	19090	19090	19090	19090	0
219	20250103	170600	739555630	19090	19090	19090	19090	0
220	20250103	170500	739555630	19090	19090	19090	19090	0
221	20250103	170400	739555630	19090	19090	19090	19090	0
222	20250103	170300	739555630	19090	19090	19090	19090	0
223	20250103	170200	739555630	19090	19090	19090	19090	0
224	20250103	170100	739555630	19090	19090	19090	19090	0
225	20250103	170000	739555630	19090	19090	19090	19090	0
226	20250103	165900	739555630	19090	19090	19090	19090	0
227	20250103	165800	739555630	19090	19090	19090	19090	0
228	20250103	165700	739555630	19090	19090	19090	19090	0
229	20250103	165600	739555630	19090	19090	19090	19090	0
230	20250103	165500	739555630	19090	19090	19090	19090	0
231	20250103	165400	739555630	19090	19090	19090	19090	0
232	20250103	165300	739555630	19090	19090	19090	19090	0
233	20250103	165200	739555630	19090	19090	19090	19090	0
234	20250103	165100	739555630	19090	19090	19090	19090	0
235	20250103	165000	739555630	19090	19090	19090	19090	0
236	20250103	164900	739555630	19090	19090	19090	19090	0
237	20250103	164800	739555630	19090	19090	19090	19090	0
238	20250103	164700	739555630	19090	19090	19090	19090	0
239	20250103	164600	739555630	19090	19090	19090	19090	0
240	20250103	164500	739555630	19090	19090	19090	19090	0
241	20250103	164400	739555630	19090	19090	19090	19090	0
242	20250103	164300	739555630	19090	19090	19090	19090	495
243	20250103	164200	739555630	19090	19090	19090	19090	0
244	20250103	164100	739555630	19090	19090	19090	19090	0
245	20250103	164000	739555630	19090	19090	19090	19090	0
246	20250103	163900	739555630	19090	19090	19090	19090	0
247	20250103	163800	739555630	19090	19090	19090	19090	0
248	20250103	163700	739555630	19090	19090	19090	19090	0
249	20250103	163600	739555630	19090	19090	19090	19090	0
250	20250103	163500	739555630	19090	19090	19090	19090	0
251	20250103	163400	739555630	19090	19090	19090	19090	0
252	20250103	163300	739555630	19090	19090	19090	19090	0
253	20250103	163200	739555630	19090	19090	19090	19090	0
254	20250103	163100	739555630	19090	19090	19090	19090	0
255	20250103	163000	739555630	19090	19090	19090	19090	0
256	20250103	162900	739555630	19090	19090	19090	19090	0
257	20250103	162800	739555630	19090	19090	19090	19090	0
258	20250103	162700	739555630	19090	19090	19090	19090	0
259	20250103	162600	739555630	19090	19090	19090	19090	0
260	20250103	162500	739555630	19090	19090	19090	19090	0
261	20250103	162400	739555630	19090	19090	19090	19090	0
262	20250103	162300	739555630	19090	19090	19090	19090	0
263	20250103	162200	739555630	19090	19090	19090	19090	0
264	20250103	162100	739555630	19090	19090	19090	19090	0
265	20250103	162000	739555630	19090	19090	19090	19090	0
266	20250103	161900	739555630	19090	19090	19090	19090	0
267	20250103	161800	739555630	19090	19090	19090	19090	0
268	20250103	161700	739555630	19090	19090	19090	19090	0
269	20250103	161600	739555630	19090	19090	19090	19090	0
270	20250103	161500	739555630	19090	19090	19090	19090	0
271	20250103	161400	739555630	19090	19090	19090	19090	0
272	20250103	161300	739555630	19090	19090	19090	19090	495
273	20250103	161200	739555630	19090	19090	19090	19090	0
274	20250103	161100	739555630	19090	19090	19090	19090	0
275	20250103	161000	739555630	19090	19090	19090	19090	0
276	20250103	160900	739555630	19090	19090	19090	19090	0
277	20250103	160800	739555630	19090	19090	19090	19090	0
278	20250103	160700	739555630	19090	19090	19090	19090	0
279	20250103	160600	739555630	19090	19090	19090	19090	0
280	20250103	160500	739555630	19090	19090	19090	19090	0
281	20250103	160400	739555630	19090	19090	19090	19090	0
282	20250103	160300	739555630	19090	19090	19090	19090	0
283	20250103	160200	739555630	19090	19090	19090	19090	0
284	20250103	160100	739555630	19090	19090	19090	19090	0
285	20250103	160000	739555630	19090	19090	19090	19090	0
286	20250103	155900	739555630	19090	19090	19090	19090	0
287	20250103	155800	739555630	19090	19090	19090	19090	0
288	20250103	155700	739555630	19090	19090	19090	19090	0
289	20250103	155600	739555630	19090	19090	19090	19090	0
290	20250103	155500	739555630	19090	19090	19090	19090	0
291	20250103	155400	739555630	19090	19090	19090	19090	0
292	20250103	155300	739555630	19090	19090	19090	19090	0
293	20250103	155200	739555630	19090	19090	19090	19090	0
294	20250103	155100	739555630	19090	19090	19090	19090	0
295	20250103	155000	739555630	19090	19090	19090	19090	0
296	20250103	154900	739555630	19090	19090	19090	19090	0
297	20250103	154800	739555630	19090	19090	19090	19090	0
298	20250103	154700	739555630	19090	19090	19090	19090	0
299	20250103	154600	739555630	19090	19090	19090	19090	0
300	20250103	154500	739555630	19090	19090	19090	19090	0
301	20250103	154400	739555630	19090	19090	19090	19090	0
302	20250103	154300	739555630	19090	19090	19090	19090	495
303	20250103	154200	739555630	19090	19090	19090	19090	0
304	20250103	154100	739555630	19090	19090	19090	19090	0
305	20250103	154000	739555630	19090	19090	19090	19090	0
306	20250103	153900	739555630	19090	19090	19090	19090	0
307	20250103	153800	739555630	19090	19090	19090	19090	0
308	20250103	153700	739555630	19090	19090	19090	19090	0
309	20250103	153600	739555630	19090	19090	19090	19090	0
310	20250103	153500	739555630	19090	19090	19090	19090	0
311	20250103	153400	739555630	19090	19090	19090	19090	0
312	20250103	153300	739555630	19090	19090	19090	19090	0
313	20250103	153200	739555630	19090	19090	19090	19090	0
314	20250103	153100	739555630	19090	19090	19090	19090	0
315	20250103	153000	739555630	19090	19090	19090	19090	495
316	20250103	152900	730106080	19070	19070	19070	19070	0
317	20250103	152800	730106080	19070	19070	19070	19070	0
318	20250103	152700	730106080	19070	19070	19070	19070	0
319	20250103	152600	730106080	19070	19070	19070	19070	0
320	20250103	152500	730106080	19070	19070	19070	19070	0
321	20250103	152400	730106080	19070	19070	19070	19070	0
322	20250103	152300	730106080	19070	19070	19070	19070	0
323	20250103	152200	730106080	19070	19070	19070	19070	0
324	20250103	152100	730106080	19070	19070	19070	19070	0
325	20250103	152000	730106080	19070	19070	19070	19070	0
326	20250103	151900	730106080	19070	19050	19090	19050	439
327	20250103	151800	721740480	19050	19050	19080	19030	266
328	20250103	151700	716674150	19050	19060	19080	19050	393
329	20250103	151600	709180590	19070	19060	19070	19030	220
330	20250103	151500	704987650	19050	19070	19070	19030	294
331	20250103	151400	699387150	19070	19070	19080	19020	569
332	20250103	151300	688541720	19070	18980	19070	18980	716
333	20250103	151200	674932480	18980	18970	18980	18960	303
334	20250103	151100	669185100	18970	18970	18970	18970	92
335	20250103	151000	667439860	18970	18970	18970	18970	125
336	20250103	150900	665068610	18980	18980	18980	18970	93
337	20250103	150800	663303720	18980	18950	18980	18950	92
338	20250103	150700	661559420	18960	18950	18990	18950	482
339	20250103	150600	652417430	18960	18960	18960	18950	221
340	20250103	150500	648228480	18960	18960	18960	18950	99
341	20250103	150400	646352410	18960	18960	18960	18950	64
342	20250103	150300	645139080	18970	18970	18970	18960	129
343	20250103	150200	642693190	18970	18950	18970	18950	154
344	20250103	150100	639774070	18960	18960	18960	18950	113
345	20250103	150000	637632570	18960	18970	18970	18960	122
346	20250103	145900	635319430	18960	18970	18970	18960	56
347	20250103	145800	634257330	18970	18970	18980	18960	129
348	20250103	145700	631810300	18980	18980	18980	18970	189
349	20250103	145600	628224930	18980	18990	18990	18970	96
350	20250103	145500	626403180	18990	18980	18990	18980	100
351	20250103	145400	624505170	18990	18960	18990	18960	834
352	20250103	145300	608688440	18960	18960	18960	18950	195
353	20250103	145200	604992460	18960	18960	18960	18960	22
354	20250103	145100	604575340	18970	18950	18970	18950	195
355	20250103	145000	600879110	18960	18960	18960	18960	24
356	20250103	144900	600424070	18960	18980	18980	18960	67
357	20250103	144800	599153390	18980	18970	18980	18970	249
358	20250103	144700	594427650	18970	18970	18980	18970	221
359	20250103	144600	590234880	18970	18970	18970	18960	237
360	20250103	144500	585740200	18970	18970	18970	18960	47
361	20250103	144400	584848720	18970	18970	18980	18970	141
362	20250103	144300	582173940	18980	18970	18980	18970	141
363	20250103	144200	579499000	18970	18960	18970	18960	203
364	20250103	144100	575649070	18960	18980	18980	18960	64
365	20250103	144000	574435270	18970	18960	18970	18960	204
366	20250103	143900	570566690	18960	18970	18980	18960	205
367	20250103	143800	566678800	18970	18980	18980	18970	163
368	20250103	143700	563586460	18980	18990	19000	18980	257
369	20250103	143600	558706750	18980	18970	18980	18970	356
370	20250103	143500	551952790	18970	18980	18980	18970	194
371	20250103	143400	548272480	18980	18970	18980	18970	233
372	20250103	143300	543851960	18970	18980	18980	18970	259
373	20250103	143200	538936560	18980	18990	18990	18980	232
374	20250103	143100	534533190	18980	18990	18990	18980	141
375	20250103	143000	531856990	18980	18990	19000	18980	116
376	20250103	142900	529653990	18980	18990	18990	18980	124
377	20250103	142800	527300460	18980	18990	18990	18980	118
378	20250103	142700	525060560	18990	19000	19000	18990	106
379	20250103	142600	523047550	19000	19000	19010	18990	184
380	20250103	142500	519551630	19000	19000	19010	19000	164
381	20250103	142400	516435620	19010	19010	19010	19000	102
382	20250103	142300	514497420	19000	19020	19020	19000	59
383	20250103	142200	513375990	19020	18990	19020	18990	416
384	20250103	142100	505470280	18990	19000	19000	18990	95
385	20250103	142000	503666210	18990	18980	18990	18980	104
386	20250103	141900	501691330	19000	18980	19000	18980	346
387	20250103	141800	495119680	18990	18990	19000	18980	128
388	20250103	141700	492689100	18990	19010	19010	18990	151
389	20250103	141600	489821040	19000	19000	19010	19000	193
390	20250103	141500	486154030	19010	19050	19060	19010	2641
391	20250103	141400	435857790	19050	19060	19060	19050	181
392	20250103	141300	432409730	19050	19060	19060	19050	107
393	20250103	141200	430371370	19050	19070	19070	19050	132
394	20250103	141100	427856290	19070	19060	19070	19050	190
395	20250103	141000	424235650	19050	19060	19060	19050	117
396	20250103	140900	422006790	19060	19060	19060	19060	116
397	20250103	140800	419795830	19070	19050	19070	19050	167
398	20250103	140700	416612970	19060	19050	19060	19050	152
399	20250103	140600	413716930	19060	19050	19060	19050	112
400	20250103	140500	411583320	19050	19060	19060	19050	551
401	20250103	140400	401086570	19070	19050	19070	19050	277
402	20250103	140300	395808560	19060	19050	19060	19050	93
403	20250103	140200	394036900	19060	19060	19060	19050	138
404	20250103	140100	391406810	19070	19070	19070	19070	103
405	20250103	140000	389442600	19070	19070	19070	19070	24
406	20250103	135900	388984920	19070	19060	19070	19060	93
407	20250103	135800	387212330	19070	19080	19080	19060	155
408	20250103	135700	384257380	19080	19030	19080	19030	320
409	20250103	135600	378157440	19020	18990	19030	18990	256
410	20250103	135500	373290380	18990	19040	19040	18980	1381
411	20250103	135400	347042450	19050	19030	19050	19030	225
412	20250103	135300	342759690	19030	19050	19050	19020	296
413	20250103	135200	337127030	19050	19080	19080	19040	145
414	20250103	135100	334363640	19090	19180	19180	19090	1548
415	20250103	135000	304742380	19190	19200	19210	19180	232
416	20250103	134900	300288460	19210	19210	19210	19210	12
417	20250103	134800	300057940	19210	19230	19230	19210	80
418	20250103	134700	298519700	19230	19250	19250	19230	40
419	20250103	134600	297750190	19240	19250	19250	19240	181
420	20250103	134500	294266110	19240	19260	19260	19240	221
421	20250103	134400	290011790	19280	19270	19290	19270	35
422	20250103	134300	289337100	19290	19260	19290	19260	76
423	20250103	134200	287872120	19250	19260	19260	19250	18
424	20250103	134100	287525530	19270	19250	19280	19250	34
425	20250103	134000	286870550	19260	19280	19280	19260	53
426	20250103	133900	285849180	19280	19250	19280	19250	108
427	20250103	133800	283767810	19250	19250	19260	19250	54
428	20250103	133700	282728280	19260	19280	19280	19250	247
429	20250103	133600	277966860	19280	19280	19290	19280	22
430	20250103	133500	277542690	19290	19280	19290	19280	151
431	20250103	133400	274630470	19290	19290	19310	19290	27
432	20250103	133300	274109580	19300	19300	19300	19300	40
433	20250103	133200	273337580	19300	19310	19330	19300	111
434	20250103	133100	271192910	19310	19310	19320	19310	32
435	20250103	133000	270574980	19310	19330	19330	19310	24
436	20250103	132900	270111400	19320	19320	19330	19320	20
437	20250103	132800	269724980	19320	19290	19320	19290	59
438	20250103	132700	268586040	19300	19310	19320	19300	15
439	20250103	132600	268296420	19310	19320	19320	19310	12
440	20250103	132500	268064680	19310	19320	19320	19310	56
441	20250103	132400	266982880	19320	19310	19320	19310	110
442	20250103	132300	264858090	19310	19310	19320	19310	21
443	20250103	132200	264452560	19320	19310	19320	19310	3
444	20250103	132100	264394620	19310	19320	19320	19310	137
445	20250103	132000	261748200	19310	19310	19310	19300	112
446	20250103	131900	259585580	19300	19310	19310	19300	20
447	20250103	131800	259199570	19300	19300	19300	19290	18
448	20250103	131700	258852270	19300	19300	19300	19290	89
449	20250103	131600	257134850	19300	19310	19310	19300	11
450	20250103	131500	256922540	19310	19310	19310	19300	23
451	20250103	131400	256478580	19300	19280	19310	19280	101
452	20250103	131300	254529310	19290	19300	19300	19290	11
453	20250103	131200	254317110	19290	19290	19300	19290	37
454	20250103	131100	253603370	19290	19300	19300	19290	36
455	20250103	131000	252908750	19300	19310	19310	19300	116
456	20250103	130900	250669030	19300	19310	19310	19300	19
457	20250103	130800	250302320	19310	19300	19310	19300	13
458	20250103	130700	250051400	19300	19300	19300	19300	40
459	20250103	130600	249279400	19310	19290	19310	19290	119
460	20250103	130500	246982220	19290	19290	19290	19290	19
461	20250103	130400	246615710	19290	19290	19290	19290	23
462	20250103	130300	246172040	19290	19280	19300	19280	69
463	20250103	130200	244841230	19270	19270	19270	19270	11
464	20250103	130100	244629260	19270	19290	19290	19270	9
465	20250103	130000	244455800	19280	19300	19300	19280	83
466	20250103	125900	242853960	19300	19290	19310	19290	46
467	20250103	125800	241966020	19290	19290	19290	19290	10
468	20250103	125700	241773120	19290	19300	19300	19290	74
469	20250103	125600	240345000	19300	19290	19300	19290	24
470	20250103	125500	239881910	19280	19280	19280	19280	19
471	20250103	125400	239515590	19290	19280	19290	19280	12
472	20250103	125300	239284220	19270	19280	19280	19270	53
473	20250103	125200	238262680	19280	19270	19280	19270	63
474	20250103	125100	237048560	19260	19260	19270	19260	35
475	20250103	125000	236374450	19250	19260	19260	19250	88
476	20250103	124900	234679800	19260	19260	19260	19260	18
477	20250103	124800	234333120	19260	19260	19260	19260	48
478	20250103	124700	233408640	19260	19260	19260	19260	23
479	20250103	124600	232965660	19270	19270	19270	19270	14
480	20250103	124500	232695880	19270	19260	19270	19260	85
481	20250103	124400	231058080	19260	19270	19280	19260	19
482	20250103	124300	230692110	19280	19280	19280	19280	18
483	20250103	124200	230345070	19280	19300	19300	19280	83
484	20250103	124100	228743390	19300	19280	19300	19280	73
485	20250103	124000	227335020	19290	19280	19290	19280	42
486	20250103	123900	226525250	19280	19280	19280	19280	11
487	20250103	123800	226313170	19280	19280	19280	19280	24
488	20250103	123700	225850450	19280	19280	19280	19260	86
489	20250103	123600	224192860	19280	19290	19290	19280	33
490	20250103	123500	223556520	19300	19300	19300	19300	2
491	20250103	123400	223517920	19300	19280	19310	19280	125
492	20250103	123300	221105850	19280	19300	19300	19280	20
493	20250103	123200	220720090	19290	19290	19290	19290	18
494	20250103	123100	220372870	19300	19290	19300	19290	15
495	20250103	123000	220083480	19290	19260	19290	19260	286
496	20250103	122900	214573950	19260	19260	19260	19260	0
497	20250103	122800	214573950	19260	19270	19270	19260	14
498	20250103	122700	214304280	19270	19280	19280	19250	48
499	20250103	122600	213379160	19260	19280	19280	19260	34
500	20250103	122500	212723660	19290	19300	19300	19290	241
501	20250103	122400	208073260	19300	19300	19300	19300	17
502	20250103	122300	207745160	19310	19300	19310	19290	317
503	20250103	122200	201626530	19300	19300	19310	19300	21
504	20250103	122100	201221220	19300	19300	19300	19300	32
505	20250103	122000	200603620	19300	19300	19300	19300	8
506	20250103	121900	200449220	19300	19300	19300	19290	165
507	20250103	121800	197265050	19290	19280	19290	19280	298
508	20250103	121700	191518360	19280	19270	19280	19270	12
509	20250103	121600	191287110	19270	19270	19280	19270	133
510	20250103	121500	188723620	19260	19260	19260	19260	16
511	20250103	121400	188415460	19270	19230	19270	19230	65
512	20250103	121300	187164660	19230	19260	19260	19230	303
513	20250103	121200	181329330	19260	19250	19270	19250	162
514	20250103	121100	178209910	19250	19250	19260	19250	112
515	20250103	121000	176053480	19240	19250	19250	19240	73
516	20250103	120900	174648410	19250	19230	19250	19230	80
517	20250103	120800	173109290	19220	19220	19230	19220	27
518	20250103	120700	172590270	19220	19230	19230	19220	111
519	20250103	120600	170456840	19220	19230	19230	19220	42
520	20250103	120500	169649590	19220	19210	19220	19210	88
521	20250103	120400	167958340	19210	19210	19210	19210	17
522	20250103	120300	167631770	19220	19220	19220	19220	9
523	20250103	120200	167458790	19220	19210	19220	19210	43
524	20250103	120100	166632740	19220	19210	19220	19210	43
525	20250103	120000	165806460	19210	19210	19220	19210	20
526	20250103	115900	165422250	19210	19210	19220	19210	44
527	20250103	115800	164576980	19210	19210	19210	19210	69
528	20250103	115700	163251490	19200	19200	19200	19200	19
529	20250103	115600	162886690	19210	19210	19210	19200	30
530	20250103	115500	162310490	19210	19210	19210	19210	20
531	20250103	115400	161926290	19220	19210	19230	19210	73
532	20250103	115300	160523680	19210	19210	19210	19210	16
533	20250103	115200	160216320	19210	19220	19220	19210	41
534	20250103	115100	159428400	19220	19220	19230	19220	20
535	20250103	115000	159043990	19230	19220	19230	19220	70
536	20250103	114900	157698010	19220	19250	19250	19220	15
537	20250103	114800	157409620	19260	19250	19260	19250	33
538	20250103	114700	156774150	19270	19240	19280	19230	113
539	20250103	114600	154597860	19240	19230	19240	19230	12
540	20250103	114500	154367090	19230	19230	19240	19230	34
541	20250103	114400	153713220	19230	19240	19240	19230	17
542	20250103	114300	153386250	19240	19230	19240	19220	60
543	20250103	114200	152232490	19220	19230	19230	19220	37
544	20250103	114100	151521320	19230	19220	19230	19220	19
545	20250103	114000	151156130	19230	19220	19230	19220	14
546	20250103	113900	150887040	19210	19210	19210	19200	52
547	20250103	113800	149888300	19210	19210	19210	19210	10
548	20250103	113700	149696200	19220	19220	19230	19220	56
549	20250103	113600	148619870	19230	19210	19230	19210	44
550	20250103	113500	147774120	19200	19210	19210	19200	22
551	20250103	113400	147351600	19210	19210	19210	19210	11
552	20250103	113300	147140290	19210	19220	19220	19210	24
553	20250103	113200	146679120	19210	19190	19210	19190	82
554	20250103	113100	145104970	19190	19190	19190	19190	24
555	20250103	113000	144644410	19190	19190	19190	19190	10
556	20250103	112900	144452510	19200	19170	19200	19170	72
557	20250103	112800	143071230	19170	19180	19180	19170	82
558	20250103	112700	141499060	19190	19200	19200	19190	16
559	20250103	112600	141191950	19210	19210	19210	19210	4
560	20250103	112500	141115110	19210	19200	19210	19190	147
561	20250103	112400	138292200	19200	19210	19210	19200	15
562	20250103	112300	138004150	19200	19200	19210	19200	32
563	20250103	112200	137389620	19200	19180	19210	19180	65
564	20250103	112100	136142180	19180	19180	19180	19180	18
565	20250103	112000	135796940	19190	19190	19190	19190	1
566	20250103	111900	135777750	19200	19190	19200	19180	17
567	20250103	111800	135451580	19190	19190	19200	19190	113
568	20250103	111700	133282870	19180	19180	19180	19180	27
569	20250103	111600	132765010	19190	19190	19190	19190	6
570	20250103	111500	132649870	19190	19220	19220	19190	24
571	20250103	111400	132189020	19230	19200	19250	19200	153
572	20250103	111300	129246240	19200	19200	19200	19200	17
573	20250103	111200	128919840	19200	19200	19200	19200	19
574	20250103	111100	128555040	19200	19180	19210	19180	125
575	20250103	111000	126155590	19190	19180	19190	19180	9
576	20250103	110900	125982960	19190	19200	19200	19190	9
577	20250103	110800	125810230	19190	19200	19200	19190	33
578	20250103	110700	125176740	19200	19200	19200	19200	105
579	20250103	110600	123160740	19200	19190	19200	19190	20
580	20250103	110500	122776930	19190	19180	19190	19180	12
581	20250103	110400	122546760	19180	19180	19180	19180	41
582	20250103	110300	121760380	19200	19170	19200	19170	52
583	20250103	110200	120762630	19170	19180	19180	19170	10
584	20250103	110100	120570910	19200	19190	19200	19190	23
585	20250103	110000	120129530	19190	19170	19200	19160	67
586	20250103	105900	118843930	19160	19160	19160	19160	11
587	20250103	105800	118633170	19180	19190	19190	19180	78
588	20250103	105700	117136850	19200	19190	19200	19190	12
589	20250103	105600	116906560	19190	19180	19190	19170	70
590	20250103	105500	115564070	19170	19170	19170	19170	12
591	20250103	105400	115334030	19170	19170	19170	19160	68
592	20250103	105300	114030830	19180	19170	19180	19170	117
593	20250103	105200	111787140	19180	19160	19180	19160	21
594	20250103	105100	111384640	19170	19170	19180	19160	125
595	20250103	105000	108988370	19170	19190	19200	19170	68
596	20250103	104900	107684070	19200	19190	19200	19190	102
597	20250103	104800	105726110	19190	19200	19200	19180	22
598	20250103	104700	105304030	19200	19190	19200	19190	37
599	20250103	104600	104593960	19190	19200	19200	19190	21
600	20250103	104500	104190950	19190	19170	19190	19170	34
601	20250103	104400	103538780	19180	19170	19180	19170	53
602	20250103	104300	102522620	19170	19190	19200	19170	66
603	20250103	104200	101256270	19190	19180	19190	19180	89
604	20250103	104100	99548690	19170	19190	19190	19170	32
605	20250103	104000	98934980	19190	19190	19200	19180	61
606	20250103	103900	97764510	19190	19190	19190	19190	11
607	20250103	103800	97553420	19190	19190	19200	19180	87
608	20250103	103700	95883400	19180	19180	19180	19180	34
609	20250103	103600	95231280	19190	19200	19200	19190	38
610	20250103	103500	94501760	19210	19190	19220	19190	89
611	20250103	103400	92792480	19180	19190	19190	19180	63
612	20250103	103300	91584090	19190	19200	19200	19190	12
613	20250103	103200	91353800	19190	19200	19200	19190	24
614	20250103	103100	90893180	19200	19190	19200	19190	109
615	20250103	103000	88800790	19190	19240	19240	19190	124
616	20250103	102900	86421070	19240	19230	19240	19200	41
617	20250103	102800	85632730	19230	19230	19240	19230	19
618	20250103	102700	85267350	19230	19210	19230	19210	93
619	20250103	102600	83479890	19210	19200	19230	19200	71
620	20250103	102500	82116580	19190	19220	19230	19190	259
621	20250103	102400	77142390	19230	19250	19270	19230	188
622	20250103	102300	73522140	19250	19250	19250	19250	18
623	20250103	102200	73175640	19250	19250	19250	19250	11
624	20250103	102100	72963890	19250	19240	19250	19240	34
625	20250103	102000	72309570	19240	19220	19250	19220	71
626	20250103	101900	70943750	19220	19220	19220	19220	18
627	20250103	101800	70597790	19230	19220	19230	19220	12
628	20250103	101700	70367140	19230	19230	19230	19230	27
629	20250103	101600	69847930	19230	19220	19230	19220	39
630	20250103	101500	69098250	19230	19230	19230	19230	4
631	20250103	101400	69021330	19230	19240	19240	19230	18
632	20250103	101300	68675120	19240	19260	19270	19240	285
633	20250103	101200	63187990	19260	19260	19260	19260	21
634	20250103	101100	62783530	19260	19260	19260	19260	11
635	20250103	101000	62571670	19270	19270	19270	19270	26
636	20250103	100900	62070650	19270	19250	19270	19250	63
637	20250103	100800	60856870	19260	19250	19260	19250	2
638	20250103	100700	60818360	19250	19250	19250	19250	33
639	20250103	100600	60183110	19250	19230	19250	19230	72
640	20250103	100500	58797650	19230	19230	19230	19220	14
641	20250103	100400	58528540	19220	19220	19220	19220	10
642	20250103	100300	58336340	19230	19240	19250	19230	21
643	20250103	100200	57932400	19250	19220	19250	19220	108
644	20250103	100100	55854690	19220	19220	19220	19220	11
645	20250103	100000	55643270	19220	19230	19230	19220	23
646	20250103	095900	55201200	19220	19230	19230	19220	31
647	20250103	095800	54605180	19240	19210	19240	19210	48
648	20250103	095700	53682570	19210	19210	19210	19210	11
649	20250103	095600	53471260	19210	19220	19220	19210	43
650	20250103	095500	52645220	19210	19200	19210	19200	40
651	20250103	095400	51876990	19200	19200	19200	19200	49
652	20250103	095300	50936190	19200	19210	19210	19200	30
653	20250103	095200	50360170	19210	19210	19210	19210	11
654	20250103	095100	50148860	19210	19200	19210	19200	64
655	20250103	095000	48919470	19200	19250	19250	19200	332
656	20250103	094900	42532860	19250	19270	19270	19250	65
657	20250103	094800	41280820	19280	19270	19280	19270	124
658	20250103	094700	38891330	19260	19270	19270	19260	26
659	20250103	094600	38390460	19260	19260	19270	19260	35
660	20250103	094500	37716350	19260	19260	19260	19260	10
661	20250103	094400	37523750	19270	19260	19270	19260	53
662	20250103	094300	36502640	19270	19270	19270	19270	38
663	20250103	094200	35770380	19280	19280	19280	19280	20
664	20250103	094100	35384780	19270	19270	19270	19270	11
665	20250103	094000	35172810	19270	19270	19270	19260	93
666	20250103	093900	33380810	19260	19260	19260	19260	33
667	20250103	093800	32745230	19260	19260	19260	19260	0
668	20250103	093700	32745230	19260	19260	19260	19260	106
669	20250103	093600	30703670	19250	19250	19250	19250	13
670	20250103	093500	30453420	19260	19260	19260	19260	7
671	20250103	093400	30318600	19260	19260	19260	19260	1
672	20250103	093300	30299340	19260	19260	19260	19250	9
673	20250103	093200	30126010	19270	19260	19270	19260	38
674	20250103	093100	29394090	19270	19270	19270	19270	2
675	20250103	093000	29355550	19260	19240	19260	19240	151
676	20250103	092900	26448730	19240	19240	19240	19240	10
677	20250103	092800	26256330	19240	19240	19240	19240	0
678	20250103	092700	26256330	19240	19230	19240	19220	5
679	20250103	092600	26160170	19240	19240	19240	19230	5
680	20250103	092500	26064000	19240	19240	19240	19220	127
681	20250103	092400	23620540	19250	19250	19250	19250	3
682	20250103	092300	23562790	19250	19250	19250	19250	0
683	20250103	092200	23562790	19250	19250	19250	19250	0
684	20250103	092100	23562790	19250	19250	19250	19250	21
685	20250103	092000	23158540	19250	19250	19250	19250	8
686	20250103	091900	23004540	19250	19250	19250	19250	0
687	20250103	091800	23004540	19250	19250	19250	19250	0
688	20250103	091700	23004540	19250	19250	19250	19250	1
689	20250103	091600	22985290	19250	19250	19250	19250	1
690	20250103	091500	22966040	19250	19250	19250	19250	64
691	20250103	091400	21734040	19250	19250	19250	19250	0
692	20250103	091300	21734040	19250	19250	19260	19250	8
693	20250103	091200	21580030	19250	19250	19250	19250	1
694	20250103	091100	21560780	19260	19260	19260	19260	0
695	20250103	091000	21560780	19260	19250	19260	19250	2
696	20250103	090900	21522270	19260	19270	19270	19260	22
697	20250103	090800	21098350	19260	19270	19270	19260	88
698	20250103	090700	19402940	19270	19260	19270	19260	69
699	20250103	090600	18073930	19260	19260	19260	19260	1
700	20250103	090500	18054670	19250	19250	19250	19250	14
701	20250103	090400	17785170	19250	19250	19260	19250	53
702	20250103	090300	16764910	19260	19250	19260	19240	110
703	20250103	090200	14648360	19190	19190	19190	19190	0
704	20250103	090100	14648360	19190	19260	19260	19190	30
705	20250103	090000	14071230	19250	19240	19270	19190	726