KissMeData/214320/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	204300	865897600	18910	18910	18910	18910	654
3	20250106	204200	865897600	18910	18910	18910	18910	0
4	20250106	204100	865897600	18910	18910	18910	18910	0
5	20250106	204000	865897600	18910	18910	18910	18910	0
6	20250106	203900	865897600	18910	18910	18910	18910	0
7	20250106	203800	865897600	18910	18910	18910	18910	0
8	20250106	203700	865897600	18910	18910	18910	18910	0
9	20250106	203600	865897600	18910	18910	18910	18910	0
10	20250106	203500	865897600	18910	18910	18910	18910	0
11	20250106	203400	865897600	18910	18910	18910	18910	0
12	20250106	203300	865897600	18910	18910	18910	18910	0
13	20250106	203200	865897600	18910	18910	18910	18910	0
14	20250106	203100	865897600	18910	18910	18910	18910	0
15	20250106	203000	865897600	18910	18910	18910	18910	0
16	20250106	202900	865897600	18910	18910	18910	18910	0
17	20250106	202800	865897600	18910	18910	18910	18910	0
18	20250106	202700	865897600	18910	18910	18910	18910	0
19	20250106	202600	865897600	18910	18910	18910	18910	0
20	20250106	202500	865897600	18910	18910	18910	18910	0
21	20250106	202400	865897600	18910	18910	18910	18910	0
22	20250106	202300	865897600	18910	18910	18910	18910	0
23	20250106	202200	865897600	18910	18910	18910	18910	0
24	20250106	202100	865897600	18910	18910	18910	18910	0
25	20250106	202000	865897600	18910	18910	18910	18910	0
26	20250106	201900	865897600	18910	18910	18910	18910	0
27	20250106	201800	865897600	18910	18910	18910	18910	0
28	20250106	201700	865897600	18910	18910	18910	18910	0
29	20250106	201600	865897600	18910	18910	18910	18910	0
30	20250106	201500	865897600	18910	18910	18910	18910	0
31	20250106	201400	865897600	18910	18910	18910	18910	0
32	20250106	201300	865897600	18910	18910	18910	18910	654
33	20250106	201200	865897600	18910	18910	18910	18910	0
34	20250106	201100	865897600	18910	18910	18910	18910	0
35	20250106	201000	865897600	18910	18910	18910	18910	0
36	20250106	200900	865897600	18910	18910	18910	18910	0
37	20250106	200800	865897600	18910	18910	18910	18910	0
38	20250106	200700	865897600	18910	18910	18910	18910	0
39	20250106	200600	865897600	18910	18910	18910	18910	0
40	20250106	200500	865897600	18910	18910	18910	18910	0
41	20250106	200400	865897600	18910	18910	18910	18910	0
42	20250106	200300	865897600	18910	18910	18910	18910	0
43	20250106	200200	865897600	18910	18910	18910	18910	0
44	20250106	200100	865897600	18910	18910	18910	18910	0
45	20250106	200000	865897600	18910	18910	18910	18910	0
46	20250106	195900	865897600	18910	18910	18910	18910	0
47	20250106	195800	865897600	18910	18910	18910	18910	0
48	20250106	195700	865897600	18910	18910	18910	18910	0
49	20250106	195600	865897600	18910	18910	18910	18910	0
50	20250106	195500	865897600	18910	18910	18910	18910	0
51	20250106	195400	865897600	18910	18910	18910	18910	0
52	20250106	195300	865897600	18910	18910	18910	18910	0
53	20250106	195200	865897600	18910	18910	18910	18910	0
54	20250106	195100	865897600	18910	18910	18910	18910	0
55	20250106	195000	865897600	18910	18910	18910	18910	0
56	20250106	194900	865897600	18910	18910	18910	18910	0
57	20250106	194800	865897600	18910	18910	18910	18910	0
58	20250106	194700	865897600	18910	18910	18910	18910	0
59	20250106	194600	865897600	18910	18910	18910	18910	0
60	20250106	194500	865897600	18910	18910	18910	18910	0
61	20250106	194400	865897600	18910	18910	18910	18910	0
62	20250106	194300	865897600	18910	18910	18910	18910	654
63	20250106	194200	865897600	18910	18910	18910	18910	0
64	20250106	194100	865897600	18910	18910	18910	18910	0
65	20250106	194000	865897600	18910	18910	18910	18910	0
66	20250106	193900	865897600	18910	18910	18910	18910	0
67	20250106	193800	865897600	18910	18910	18910	18910	0
68	20250106	193700	865897600	18910	18910	18910	18910	0
69	20250106	193600	865897600	18910	18910	18910	18910	0
70	20250106	193500	865897600	18910	18910	18910	18910	0
71	20250106	193400	865897600	18910	18910	18910	18910	0
72	20250106	193300	865897600	18910	18910	18910	18910	0
73	20250106	193200	865897600	18910	18910	18910	18910	0
74	20250106	193100	865897600	18910	18910	18910	18910	0
75	20250106	193000	865897600	18910	18910	18910	18910	0
76	20250106	192900	865897600	18910	18910	18910	18910	0
77	20250106	192800	865897600	18910	18910	18910	18910	0
78	20250106	192700	865897600	18910	18910	18910	18910	0
79	20250106	192600	865897600	18910	18910	18910	18910	0
80	20250106	192500	865897600	18910	18910	18910	18910	0
81	20250106	192400	865897600	18910	18910	18910	18910	0
82	20250106	192300	865897600	18910	18910	18910	18910	0
83	20250106	192200	865897600	18910	18910	18910	18910	0
84	20250106	192100	865897600	18910	18910	18910	18910	0
85	20250106	192000	865897600	18910	18910	18910	18910	0
86	20250106	191900	865897600	18910	18910	18910	18910	0
87	20250106	191800	865897600	18910	18910	18910	18910	0
88	20250106	191700	865897600	18910	18910	18910	18910	0
89	20250106	191600	865897600	18910	18910	18910	18910	0
90	20250106	191500	865897600	18910	18910	18910	18910	0
91	20250106	191400	865897600	18910	18910	18910	18910	0
92	20250106	191300	865897600	18910	18910	18910	18910	654
93	20250106	191200	865897600	18910	18910	18910	18910	0
94	20250106	191100	865897600	18910	18910	18910	18910	0
95	20250106	191000	865897600	18910	18910	18910	18910	0
96	20250106	190900	865897600	18910	18910	18910	18910	0
97	20250106	190800	865897600	18910	18910	18910	18910	0
98	20250106	190700	865897600	18910	18910	18910	18910	0
99	20250106	190600	865897600	18910	18910	18910	18910	0
100	20250106	190500	865897600	18910	18910	18910	18910	0
101	20250106	190400	865897600	18910	18910	18910	18910	0
102	20250106	190300	865897600	18910	18910	18910	18910	0
103	20250106	190200	865897600	18910	18910	18910	18910	0
104	20250106	190100	865897600	18910	18910	18910	18910	0
105	20250106	190000	865897600	18910	18910	18910	18910	0
106	20250106	185900	865897600	18910	18910	18910	18910	0
107	20250106	185800	865897600	18910	18910	18910	18910	0
108	20250106	185700	865897600	18910	18910	18910	18910	0
109	20250106	185600	865897600	18910	18910	18910	18910	0
110	20250106	185500	865897600	18910	18910	18910	18910	0
111	20250106	185400	865897600	18910	18910	18910	18910	0
112	20250106	185300	865897600	18910	18910	18910	18910	0
113	20250106	185200	865897600	18910	18910	18910	18910	0
114	20250106	185100	865897600	18910	18910	18910	18910	0
115	20250106	185000	865897600	18910	18910	18910	18910	0
116	20250106	184900	865897600	18910	18910	18910	18910	0
117	20250106	184800	865897600	18910	18910	18910	18910	0
118	20250106	184700	865897600	18910	18910	18910	18910	0
119	20250106	184600	865897600	18910	18910	18910	18910	0
120	20250106	184500	865897600	18910	18910	18910	18910	0
121	20250106	184400	865897600	18910	18910	18910	18910	0
122	20250106	184300	865897600	18910	18910	18910	18910	654
123	20250106	184200	865897600	18910	18910	18910	18910	0
124	20250106	184100	865897600	18910	18910	18910	18910	0
125	20250106	184000	865897600	18910	18910	18910	18910	0
126	20250106	183900	865897600	18910	18910	18910	18910	0
127	20250106	183800	865897600	18910	18910	18910	18910	0
128	20250106	183700	865897600	18910	18910	18910	18910	0
129	20250106	183600	865897600	18910	18910	18910	18910	0
130	20250106	183500	865897600	18910	18910	18910	18910	0
131	20250106	183400	865897600	18910	18910	18910	18910	0
132	20250106	183300	865897600	18910	18910	18910	18910	0
133	20250106	183200	865897600	18910	18910	18910	18910	0
134	20250106	183100	865897600	18910	18910	18910	18910	0
135	20250106	183000	865897600	18910	18910	18910	18910	0
136	20250106	182900	865897600	18910	18910	18910	18910	0
137	20250106	182800	865897600	18910	18910	18910	18910	0
138	20250106	182700	865897600	18910	18910	18910	18910	0
139	20250106	182600	865897600	18910	18910	18910	18910	0
140	20250106	182500	865897600	18910	18910	18910	18910	0
141	20250106	182400	865897600	18910	18910	18910	18910	0
142	20250106	182300	865897600	18910	18910	18910	18910	0
143	20250106	182200	865897600	18910	18910	18910	18910	0
144	20250106	182100	865897600	18910	18910	18910	18910	0
145	20250106	182000	865897600	18910	18910	18910	18910	0
146	20250106	181900	865897600	18910	18910	18910	18910	0
147	20250106	181800	865897600	18910	18910	18910	18910	0
148	20250106	181700	865897600	18910	18910	18910	18910	0
149	20250106	181600	865897600	18910	18910	18910	18910	0
150	20250106	181500	865897600	18910	18910	18910	18910	0
151	20250106	181400	865897600	18910	18910	18910	18910	0
152	20250106	181300	865897600	18910	18910	18910	18910	654
153	20250106	181200	865897600	18910	18910	18910	18910	0
154	20250106	181100	865897600	18910	18910	18910	18910	0
155	20250106	181000	865897600	18910	18910	18910	18910	0
156	20250106	180900	865897600	18910	18910	18910	18910	0
157	20250106	180800	865897600	18910	18910	18910	18910	0
158	20250106	180700	865897600	18910	18910	18910	18910	0
159	20250106	180600	865897600	18910	18910	18910	18910	0
160	20250106	180500	865897600	18910	18910	18910	18910	0
161	20250106	180400	865897600	18910	18910	18910	18910	0
162	20250106	180300	865897600	18910	18910	18910	18910	0
163	20250106	180200	865897600	18910	18910	18910	18910	0
164	20250106	180100	865897600	18910	18910	18910	18910	0
165	20250106	180000	865897600	18910	18910	18910	18910	0
166	20250106	175900	865897600	18910	18910	18910	18910	0
167	20250106	175800	865897600	18910	18910	18910	18910	0
168	20250106	175700	865897600	18910	18910	18910	18910	0
169	20250106	175600	865897600	18910	18910	18910	18910	0
170	20250106	175500	865897600	18910	18910	18910	18910	0
171	20250106	175400	865897600	18910	18910	18910	18910	0
172	20250106	175300	865897600	18910	18910	18910	18910	0
173	20250106	175200	865897600	18910	18910	18910	18910	0
174	20250106	175100	865897600	18910	18910	18910	18910	0
175	20250106	175000	865897600	18910	18910	18910	18910	0
176	20250106	174900	865897600	18910	18910	18910	18910	0
177	20250106	174800	865897600	18910	18910	18910	18910	0
178	20250106	174700	865897600	18910	18910	18910	18910	0
179	20250106	174600	865897600	18910	18910	18910	18910	0
180	20250106	174500	865897600	18910	18910	18910	18910	0
181	20250106	174400	865897600	18910	18910	18910	18910	0
182	20250106	174300	865897600	18910	18910	18910	18910	654
183	20250106	174200	865897600	18910	18910	18910	18910	0
184	20250106	174100	865897600	18910	18910	18910	18910	0
185	20250106	174000	865897600	18910	18910	18910	18910	0
186	20250106	173900	865897600	18910	18910	18910	18910	0
187	20250106	173800	865897600	18910	18910	18910	18910	0
188	20250106	173700	865897600	18910	18910	18910	18910	0
189	20250106	173600	865897600	18910	18910	18910	18910	0
190	20250106	173500	865897600	18910	18910	18910	18910	0
191	20250106	173400	865897600	18910	18910	18910	18910	0
192	20250106	173300	865897600	18910	18910	18910	18910	0
193	20250106	173200	865897600	18910	18910	18910	18910	0
194	20250106	173100	865897600	18910	18910	18910	18910	0
195	20250106	173000	865897600	18910	18910	18910	18910	0
196	20250106	172900	865897600	18910	18910	18910	18910	0
197	20250106	172800	865897600	18910	18910	18910	18910	0
198	20250106	172700	865897600	18910	18910	18910	18910	0
199	20250106	172600	865897600	18910	18910	18910	18910	0
200	20250106	172500	865897600	18910	18910	18910	18910	0
201	20250106	172400	865897600	18910	18910	18910	18910	0
202	20250106	172300	865897600	18910	18910	18910	18910	0
203	20250106	172200	865897600	18910	18910	18910	18910	0
204	20250106	172100	865897600	18910	18910	18910	18910	0
205	20250106	172000	865897600	18910	18910	18910	18910	0
206	20250106	171900	865897600	18910	18910	18910	18910	0
207	20250106	171800	865897600	18910	18910	18910	18910	0
208	20250106	171700	865897600	18910	18910	18910	18910	0
209	20250106	171600	865897600	18910	18910	18910	18910	0
210	20250106	171500	865897600	18910	18910	18910	18910	0
211	20250106	171400	865897600	18910	18910	18910	18910	0
212	20250106	171300	865897600	18910	18910	18910	18910	654
213	20250106	171200	865897600	18910	18910	18910	18910	0
214	20250106	171100	865897600	18910	18910	18910	18910	0
215	20250106	171000	865897600	18910	18910	18910	18910	0
216	20250106	170900	865897600	18910	18910	18910	18910	0
217	20250106	170800	865897600	18910	18910	18910	18910	0
218	20250106	170700	865897600	18910	18910	18910	18910	0
219	20250106	170600	865897600	18910	18910	18910	18910	0
220	20250106	170500	865897600	18910	18910	18910	18910	0
221	20250106	170400	865897600	18910	18910	18910	18910	0
222	20250106	170300	865897600	18910	18910	18910	18910	0
223	20250106	170200	865897600	18910	18910	18910	18910	0
224	20250106	170100	865897600	18910	18910	18910	18910	0
225	20250106	170000	865897600	18910	18910	18910	18910	0
226	20250106	165900	865897600	18910	18910	18910	18910	0
227	20250106	165800	865897600	18910	18910	18910	18910	0
228	20250106	165700	865897600	18910	18910	18910	18910	0
229	20250106	165600	865897600	18910	18910	18910	18910	0
230	20250106	165500	865897600	18910	18910	18910	18910	0
231	20250106	165400	865897600	18910	18910	18910	18910	0
232	20250106	165300	865897600	18910	18910	18910	18910	0
233	20250106	165200	865897600	18910	18910	18910	18910	0
234	20250106	165100	865897600	18910	18910	18910	18910	0
235	20250106	165000	865897600	18910	18910	18910	18910	0
236	20250106	164900	865897600	18910	18910	18910	18910	0
237	20250106	164800	865897600	18910	18910	18910	18910	0
238	20250106	164700	865897600	18910	18910	18910	18910	0
239	20250106	164600	865897600	18910	18910	18910	18910	0
240	20250106	164500	865897600	18910	18910	18910	18910	0
241	20250106	164400	865897600	18910	18910	18910	18910	0
242	20250106	164300	865897600	18910	18910	18910	18910	654
243	20250106	164200	865897600	18910	18910	18910	18910	0
244	20250106	164100	865897600	18910	18910	18910	18910	0
245	20250106	164000	865897600	18910	18910	18910	18910	0
246	20250106	163900	865897600	18910	18910	18910	18910	0
247	20250106	163800	865897600	18910	18910	18910	18910	0
248	20250106	163700	865897600	18910	18910	18910	18910	0
249	20250106	163600	865897600	18910	18910	18910	18910	0
250	20250106	163500	865897600	18910	18910	18910	18910	0
251	20250106	163400	865897600	18910	18910	18910	18910	0
252	20250106	163300	865897600	18910	18910	18910	18910	0
253	20250106	163200	865897600	18910	18910	18910	18910	0
254	20250106	163100	865897600	18910	18910	18910	18910	0
255	20250106	163000	865897600	18910	18910	18910	18910	0
256	20250106	162900	865897600	18910	18910	18910	18910	0
257	20250106	162800	865897600	18910	18910	18910	18910	0
258	20250106	162700	865897600	18910	18910	18910	18910	0
259	20250106	162600	865897600	18910	18910	18910	18910	0
260	20250106	162500	865897600	18910	18910	18910	18910	0
261	20250106	162400	865897600	18910	18910	18910	18910	0
262	20250106	162300	865897600	18910	18910	18910	18910	0
263	20250106	162200	865897600	18910	18910	18910	18910	0
264	20250106	162100	865897600	18910	18910	18910	18910	0
265	20250106	162000	865897600	18910	18910	18910	18910	0
266	20250106	161900	865897600	18910	18910	18910	18910	0
267	20250106	161800	865897600	18910	18910	18910	18910	0
268	20250106	161700	865897600	18910	18910	18910	18910	0
269	20250106	161600	865897600	18910	18910	18910	18910	0
270	20250106	161500	865897600	18910	18910	18910	18910	0
271	20250106	161400	865897600	18910	18910	18910	18910	0
272	20250106	161300	865897600	18910	18910	18910	18910	654
273	20250106	161200	865897600	18910	18910	18910	18910	0
274	20250106	161100	865897600	18910	18910	18910	18910	0
275	20250106	161000	865897600	18910	18910	18910	18910	0
276	20250106	160900	865897600	18910	18910	18910	18910	0
277	20250106	160800	865897600	18910	18910	18910	18910	0
278	20250106	160700	865897600	18910	18910	18910	18910	0
279	20250106	160600	865897600	18910	18910	18910	18910	0
280	20250106	160500	865897600	18910	18910	18910	18910	0
281	20250106	160400	865897600	18910	18910	18910	18910	0
282	20250106	160300	865897600	18910	18910	18910	18910	0
283	20250106	160200	865897600	18910	18910	18910	18910	0
284	20250106	160100	865897600	18910	18910	18910	18910	0
285	20250106	160000	865897600	18910	18910	18910	18910	0
286	20250106	155900	865897600	18910	18910	18910	18910	0
287	20250106	155800	865897600	18910	18910	18910	18910	0
288	20250106	155700	865897600	18910	18910	18910	18910	0
289	20250106	155600	865897600	18910	18910	18910	18910	0
290	20250106	155500	865897600	18910	18910	18910	18910	0
291	20250106	155400	865897600	18910	18910	18910	18910	0
292	20250106	155300	865897600	18910	18910	18910	18910	0
293	20250106	155200	865897600	18910	18910	18910	18910	0
294	20250106	155100	865897600	18910	18910	18910	18910	0
295	20250106	155000	865897600	18910	18910	18910	18910	0
296	20250106	154900	865897600	18910	18910	18910	18910	0
297	20250106	154800	865897600	18910	18910	18910	18910	0
298	20250106	154700	865897600	18910	18910	18910	18910	0
299	20250106	154600	865897600	18910	18910	18910	18910	0
300	20250106	154500	865897600	18910	18910	18910	18910	0
301	20250106	154400	865897600	18910	18910	18910	18910	0
302	20250106	154300	865897600	18910	18910	18910	18910	654
303	20250106	154200	865897600	18910	18910	18910	18910	0
304	20250106	154100	865897600	18910	18910	18910	18910	0
305	20250106	154000	865897600	18910	18910	18910	18910	0
306	20250106	153900	865897600	18910	18910	18910	18910	0
307	20250106	153800	865897600	18910	18910	18910	18910	0
308	20250106	153700	865897600	18910	18910	18910	18910	0
309	20250106	153600	865897600	18910	18910	18910	18910	0
310	20250106	153500	865897600	18910	18910	18910	18910	0
311	20250106	153400	865897600	18910	18910	18910	18910	0
312	20250106	153300	865897600	18910	18910	18910	18910	0
313	20250106	153200	865897600	18910	18910	18910	18910	0
314	20250106	153100	865897600	18910	18910	18910	18910	0
315	20250106	153000	865897600	18910	18910	18910	18910	654
316	20250106	152900	853530460	18920	18920	18920	18920	0
317	20250106	152800	853530460	18920	18920	18920	18920	0
318	20250106	152700	853530460	18920	18920	18920	18920	0
319	20250106	152600	853530460	18920	18920	18920	18920	0
320	20250106	152500	853530460	18920	18920	18920	18920	0
321	20250106	152400	853530460	18920	18920	18920	18920	0
322	20250106	152300	853530460	18920	18920	18920	18920	0
323	20250106	152200	853530460	18920	18920	18920	18920	0
324	20250106	152100	853530460	18920	18920	18920	18920	0
325	20250106	152000	853530460	18920	18920	18920	18920	0
326	20250106	151900	853530460	18920	18920	18930	18910	225
327	20250106	151800	849274700	18920	18920	18920	18920	460
328	20250106	151700	840571500	18920	18920	18930	18920	161
329	20250106	151600	837525320	18920	18930	18930	18920	278
330	20250106	151500	832265390	18920	18930	18930	18920	440
331	20250106	151400	823936940	18930	18930	18930	18930	233
332	20250106	151300	819526250	18940	18930	18940	18930	252
333	20250106	151200	814755880	18930	18940	18950	18930	97
334	20250106	151100	812918700	18940	18930	18940	18930	76
335	20250106	151000	811479520	18930	18930	18930	18930	69
336	20250106	150900	810173350	18930	18940	18940	18930	176
337	20250106	150800	806840300	18940	18940	18940	18930	63
338	20250106	150700	805647420	18930	18940	18940	18930	77
339	20250106	150600	804189300	18930	18930	18930	18930	162
340	20250106	150500	801122640	18930	18930	18940	18930	104
341	20250106	150400	799153820	18930	18930	18930	18930	151
342	20250106	150300	796295390	18930	18930	18930	18930	124
343	20250106	150200	793948070	18930	18930	18930	18930	139
344	20250106	150100	791316800	18930	18930	18940	18930	105
345	20250106	150000	789329140	18930	18930	18940	18930	63
346	20250106	145900	788136540	18940	18930	18940	18930	278
347	20250106	145800	782873440	18930	18930	18940	18930	43
348	20250106	145700	782059400	18940	18930	18950	18930	70
349	20250106	145600	780734160	18930	18950	18950	18930	1388
350	20250106	145500	754448730	18950	18940	18950	18940	104
351	20250106	145400	752478870	18940	18940	18940	18940	170
352	20250106	145300	749259070	18940	18950	18950	18940	41
353	20250106	145200	748482360	18940	18940	18940	18940	79
354	20250106	145100	746986100	18940	18950	18950	18940	91
355	20250106	145000	745262540	18940	18940	18950	18940	20
356	20250106	144900	744883710	18940	18940	18940	18940	124
357	20250106	144800	742535150	18940	18940	18950	18940	43
358	20250106	144700	741720530	18940	18940	18950	18940	43
359	20250106	144600	740906010	18950	18940	18950	18940	119
360	20250106	144500	738652000	18940	18940	18950	18940	51
361	20250106	144400	737686030	18940	18940	18950	18940	32
362	20250106	144300	737079850	18950	18940	18950	18940	60
363	20250106	144200	735943400	18940	18940	18950	18940	204
364	20250106	144100	732078640	18950	18940	18950	18940	23
365	20250106	144000	731642990	18940	18950	18950	18940	332
366	20250106	143900	725352860	18950	18960	18960	18950	82
367	20250106	143800	723798880	18950	18950	18950	18950	20
368	20250106	143700	723419880	18950	18950	18950	18950	26
369	20250106	143600	722927180	18950	18950	18950	18940	138
370	20250106	143500	720312380	18950	18950	18950	18950	50
371	20250106	143400	719364880	18950	18950	18960	18950	37
372	20250106	143300	718663680	18950	18950	18960	18950	115
373	20250106	143200	716484370	18950	18950	18960	18950	94
374	20250106	143100	714703040	18950	18950	18950	18950	49
375	20250106	143000	713774490	18950	18950	18950	18950	15
376	20250106	142900	713490240	18950	18940	18960	18940	128
377	20250106	142800	711065190	18940	18940	18940	18940	23
378	20250106	142700	710629570	18950	18940	18950	18940	26
379	20250106	142600	710137100	18940	18940	18940	18940	72
380	20250106	142500	708773420	18940	18950	18950	18940	75
381	20250106	142400	707352570	18940	18940	18940	18940	37
382	20250106	142300	706651790	18940	18940	18940	18940	26
383	20250106	142200	706159350	18950	18940	18950	18940	106
384	20250106	142100	704151680	18940	18940	18940	18940	38
385	20250106	142000	703431960	18940	18930	18950	18930	55
386	20250106	141900	702390230	18930	18930	18940	18930	83
387	20250106	141800	700819030	18930	18930	18940	18930	36
388	20250106	141700	700137500	18940	18930	18940	18930	32
389	20250106	141600	699531670	18930	18940	18940	18930	65
390	20250106	141500	698301160	18940	18930	18940	18930	102
391	20250106	141400	696370020	18930	18940	18940	18930	47
392	20250106	141300	695480150	18930	18930	18940	18930	52
393	20250106	141200	694495660	18930	18930	18930	18930	79
394	20250106	141100	693000190	18930	18940	18950	18930	1488
395	20250106	141000	664819850	18940	18940	18950	18940	17
396	20250106	140900	664497860	18950	18950	18950	18940	48
397	20250106	140800	663588660	18940	18940	18940	18940	111
398	20250106	140700	661486320	18940	18940	18940	18940	38
399	20250106	140600	660766600	18950	18950	18950	18940	96
400	20250106	140500	658947680	18950	18950	18950	18950	109
401	20250106	140400	656882130	18950	18950	18960	18950	25
402	20250106	140300	656408350	18950	18950	18950	18950	27
403	20250106	140200	655896700	18950	18960	18960	18950	114
404	20250106	140100	653736300	18960	18950	18960	18950	64
405	20250106	140000	652523470	18950	18950	18950	18950	8
406	20250106	135900	652371870	18950	18950	18960	18950	53
407	20250106	135800	651367480	18950	18960	18960	18950	111
408	20250106	135700	649264020	18950	18950	18960	18950	35
409	20250106	135600	648600730	18950	18960	18960	18950	32
410	20250106	135500	647994320	18960	18960	18960	18950	148
411	20250106	135400	645189650	18950	18950	18960	18950	23
412	20250106	135300	644753790	18960	18960	18960	18950	26
413	20250106	135200	644261050	18960	18950	18960	18940	136
414	20250106	135100	641684130	18950	18950	18950	18950	25
415	20250106	135000	641210380	18950	18950	18960	18950	25
416	20250106	134900	640736590	18940	18950	18950	18940	51
417	20250106	134800	639770640	18950	18950	18950	18940	113
418	20250106	134700	637630190	18940	18940	18940	18940	3
419	20250106	134600	637573370	18940	18940	18940	18940	61
420	20250106	134500	636418030	18950	18950	18950	18940	101
421	20250106	134400	634504960	18950	18950	18950	18950	21
422	20250106	134300	634107010	18950	18940	18950	18940	73
423	20250106	134200	632723810	18940	18960	18960	18940	41
424	20250106	134100	631947090	18940	18940	18950	18940	82
425	20250106	134000	630393550	18940	18950	18950	18940	54
426	20250106	133900	629370530	18940	18950	18950	18940	72
427	20250106	133800	628006790	18940	18960	18960	18940	58
428	20250106	133700	626907800	18950	18940	18950	18940	25
429	20250106	133600	626434140	18940	18940	18950	18940	66
430	20250106	133500	625184070	18940	18950	18950	18940	78
431	20250106	133400	623706480	18950	18950	18960	18940	35
432	20250106	133300	623043190	18940	18940	18950	18940	102
433	20250106	133200	621111300	18940	18940	18950	18940	36
434	20250106	133100	620429420	18940	18940	18940	18940	40
435	20250106	133000	619671820	18940	18940	18940	18940	43
436	20250106	132900	618857400	18940	18940	18950	18940	77
437	20250106	132800	617398960	18930	18940	18940	18930	285
438	20250106	132700	612001420	18940	18950	18950	18940	32
439	20250106	132600	611395200	18940	18940	18940	18940	170
440	20250106	132500	608175400	18940	18950	18950	18940	132
441	20250106	132400	605675260	18940	18940	18940	18940	40
442	20250106	132300	604917660	18940	18940	18940	18940	45
443	20250106	132200	604065360	18950	18950	18950	18940	97
444	20250106	132100	602228130	18940	18950	18950	18940	12
445	20250106	132000	602000750	18950	18950	18960	18950	59
446	20250106	131900	600882650	18950	18950	18950	18950	33
447	20250106	131800	600257300	18950	18940	18950	18940	68
448	20250106	131700	598969080	18940	18940	18950	18940	69
449	20250106	131600	597662200	18940	18940	18940	18940	49
450	20250106	131500	596734140	18950	18940	18950	18940	41
451	20250106	131400	595957530	18940	18940	18950	18940	80
452	20250106	131300	594442270	18940	18940	18950	18940	51
453	20250106	131200	593476300	18940	18940	18940	18940	77
454	20250106	131100	592017920	18950	18950	18960	18950	56
455	20250106	131000	590956690	18950	18950	18950	18950	67
456	20250106	130900	589687040	18950	18950	18950	18950	37
457	20250106	130800	588985890	18960	18950	18960	18950	265
458	20250106	130700	583964100	18950	18950	18960	18950	40
459	20250106	130600	583206080	18960	18950	18960	18950	56
460	20250106	130500	582144830	18950	18960	18960	18950	4
461	20250106	130400	582069010	18950	18960	18960	18950	84
462	20250106	130300	580477170	18950	18950	18960	18950	43
463	20250106	130200	579662290	18950	18960	18960	18950	24
464	20250106	130100	579207450	18960	18960	18960	18960	56
465	20250106	130000	578145690	18960	18960	18970	18960	64
466	20250106	125900	576932240	18960	18950	18960	18950	41
467	20250106	125800	576155230	18960	18950	18960	18950	23
468	20250106	125700	575719360	18960	18950	18960	18950	84
469	20250106	125600	574127400	18960	18950	18970	18950	36
470	20250106	125500	573444910	18950	18950	18960	18950	94
471	20250106	125400	571663040	18950	18950	18950	18950	70
472	20250106	125300	570336540	18960	18960	18960	18950	45
473	20250106	125200	569483700	18960	18950	18960	18950	69
474	20250106	125100	568175740	18960	18950	18960	18950	64
475	20250106	125000	566962820	18960	18960	18960	18950	47
476	20250106	124900	566071910	18960	18960	18960	18960	19
477	20250106	124800	565711670	18960	18960	18960	18960	86
478	20250106	124700	564081110	18960	18960	18960	18960	102
479	20250106	124600	562147190	18960	18960	18960	18960	38
480	20250106	124500	561426710	18960	18960	18970	18960	64
481	20250106	124400	560213110	18960	18970	18970	18960	212
482	20250106	124300	556192440	18970	18960	18970	18960	34
483	20250106	124200	555547750	18960	18970	18970	18960	21
484	20250106	124100	555149570	18960	18950	18970	18950	184
485	20250106	124000	551660780	18950	18950	18950	18950	35
486	20250106	123900	550997530	18950	18950	18960	18950	38
487	20250106	123800	550277400	18960	18950	18960	18950	17
488	20250106	123700	549955220	18950	18950	18960	18940	202
489	20250106	123600	546127420	18950	18940	18950	18940	32
490	20250106	123500	545521300	18940	18940	18940	18940	36
491	20250106	123400	544839460	18940	18940	18950	18940	91
492	20250106	123300	543115790	18940	18940	18940	18940	43
493	20250106	123200	542301370	18940	18950	18950	18940	23
494	20250106	123100	541865690	18950	18940	18950	18940	72
495	20250106	123000	540501980	18940	18940	18940	18940	88
496	20250106	122900	538835260	18950	18940	18950	18940	86
497	20250106	122800	537206350	18940	18940	18940	18940	14
498	20250106	122700	536941190	18940	18940	18950	18940	125
499	20250106	122600	534573650	18940	18940	18940	18940	38
500	20250106	122500	533853930	18940	18950	18950	18940	21
501	20250106	122400	533456130	18940	18940	18950	18940	76
502	20250106	122300	532016660	18950	18930	18950	18930	121
503	20250106	122200	529725070	18940	18940	18940	18930	20
504	20250106	122100	529346410	18930	18930	18930	18930	57
505	20250106	122000	528267400	18930	18940	18940	18930	94
506	20250106	121900	526487830	18940	18940	18940	18940	15
507	20250106	121800	526203730	18940	18940	18940	18940	33
508	20250106	121700	525578710	18930	18950	18950	18930	581
509	20250106	121600	514574490	18950	18950	18950	18950	32
510	20250106	121500	513968090	18950	18950	18960	18950	69
511	20250106	121400	512660290	18950	18950	18950	18950	34
512	20250106	121300	512015990	18950	18960	18960	18950	78
513	20250106	121200	510537800	18950	18950	18950	18950	21
514	20250106	121100	510139850	18950	18940	18950	18940	100
515	20250106	121000	508244960	18940	18950	18960	18940	321
516	20250106	120900	502162380	18960	18960	18960	18950	33
517	20250106	120800	501536850	18950	18960	18960	18950	65
518	20250106	120700	500304750	18950	18950	18960	18950	99
519	20250106	120600	498428520	18950	18950	18960	18950	37
520	20250106	120500	497727320	18950	18950	18960	18950	18
521	20250106	120400	497386190	18950	18950	18960	18950	45
522	20250106	120300	496533380	18950	18960	18970	18950	88
523	20250106	120200	494865040	18960	18960	18960	18960	58
524	20250106	120100	493765360	18960	18950	18960	18950	49
525	20250106	120000	492836750	18960	18960	18960	18950	62
526	20250106	115900	491661450	18960	18960	18960	18950	173
527	20250106	115800	488381920	18950	18950	18950	18950	40
528	20250106	115700	487623920	18950	18950	18950	18940	116
529	20250106	115600	485425970	18940	18940	18950	18940	41
530	20250106	115500	484649370	18940	18940	18940	18930	95
531	20250106	115400	482850440	18940	18930	18940	18930	46
532	20250106	115300	481979610	18930	18950	18950	18930	828
533	20250106	115200	466292340	18960	18950	18960	18950	32
534	20250106	115100	465685850	18950	18950	18960	18950	26
535	20250106	115000	465193130	18950	18940	18950	18940	143
536	20250106	114900	462484070	18950	18950	18950	18940	45
537	20250106	114800	461631550	18940	18960	18960	18940	61
538	20250106	114700	460475840	18950	18950	18960	18950	38
539	20250106	114600	459755720	18950	18960	18960	18950	77
540	20250106	114500	458296560	18950	18960	18960	18950	37
541	20250106	114400	457595350	18950	18950	18960	18950	37
542	20250106	114300	456894190	18960	18960	18960	18950	70
543	20250106	114200	455567600	18960	18960	18960	18960	28
544	20250106	114100	455036720	18960	18960	18960	18950	42
545	20250106	114000	454240550	18960	18940	18960	18930	735
546	20250106	113900	440317260	18940	18930	18940	18930	57
547	20250106	113800	439237790	18940	18940	18940	18930	122
548	20250106	113700	436927190	18940	18940	18940	18930	1061
549	20250106	113600	416832160	18940	18950	18970	18940	717
550	20250106	113500	403235760	18950	18950	18960	18950	47
551	20250106	113400	402345080	18940	18950	18960	18940	69
552	20250106	113300	401037640	18950	18950	18950	18950	110
553	20250106	113200	398953140	18960	18960	18960	18950	10
554	20250106	113100	398763610	18950	18950	18960	18950	69
555	20250106	113000	397456040	18950	18950	18960	18950	126
556	20250106	112900	395068010	18950	18950	18960	18940	139
557	20250106	112800	392433940	18950	18950	18950	18940	189
558	20250106	112700	388852630	18950	18970	18970	18940	3076
559	20250106	112600	330555870	18960	18970	18970	18960	193
560	20250106	112500	326895810	18970	18980	18980	18970	24
561	20250106	112400	326440510	18980	18980	18980	18970	60
562	20250106	112300	325302230	18970	18970	18980	18970	94
563	20250106	112200	323519030	18970	18970	18980	18970	25
564	20250106	112100	323044750	18970	18980	18980	18970	48
565	20250106	112000	322134150	18970	18970	18980	18970	49
566	20250106	111900	321204590	18970	18980	18980	18970	49
567	20250106	111800	320274960	18970	18980	18980	18970	69
568	20250106	111700	318965700	18980	18970	18980	18960	584
569	20250106	111600	307887900	18970	18990	18990	18970	124
570	20250106	111500	305534470	18980	18980	18980	18970	63
571	20250106	111400	304338810	18970	18970	18970	18970	50
572	20250106	111300	303390310	18970	18970	18980	18970	79
573	20250106	111200	301891470	18970	18970	18980	18970	46
574	20250106	111100	301018700	18970	18980	18980	18970	74
575	20250106	111000	299614880	18970	18980	18980	18970	547
576	20250106	110900	289233780	18980	18980	18990	18980	54
577	20250106	110800	288208720	18980	19000	19000	18980	30
578	20250106	110700	287639210	18990	18970	18990	18960	253
579	20250106	110600	282836540	18970	18970	18970	18970	33
580	20250106	110500	282210530	18980	18970	18980	18960	396
581	20250106	110400	274699010	18970	18970	18980	18970	67
582	20250106	110300	273427860	18970	18970	18970	18970	8
583	20250106	110200	273276100	18970	18970	18980	18970	83
584	20250106	110100	271701440	18970	18970	18970	18970	50
585	20250106	110000	270752940	18970	18980	18980	18970	59
586	20250106	105900	269633190	18970	18970	18980	18970	72
587	20250106	105800	268267340	18980	18980	18980	18980	53
588	20250106	105700	267261400	18980	18970	18980	18970	56
589	20250106	105600	266198670	18980	18970	18980	18970	107
590	20250106	105500	264168200	18970	18970	18970	18970	56
591	20250106	105400	263105880	18970	18970	18970	18970	106
592	20250106	105300	261095060	18980	18980	18980	18970	29
593	20250106	105200	260544650	18980	18970	18980	18970	120
594	20250106	105100	258267910	18980	18970	18980	18970	61
595	20250106	105000	257110530	18980	18970	18980	18970	16
596	20250106	104900	256806860	18980	18970	18980	18970	86
597	20250106	104800	255175420	18970	18980	18980	18970	71
598	20250106	104700	253828280	18980	18970	18980	18970	20
599	20250106	104600	253448790	18980	18970	18980	18970	74
600	20250106	104500	252044790	18980	18980	18990	18970	196
601	20250106	104400	248326140	18980	18970	18980	18970	44
602	20250106	104300	247491230	18980	18980	18980	18980	2
603	20250106	104200	247453270	18980	19010	19010	18980	2828
604	20250106	104100	193731400	19010	19000	19010	19000	64
605	20250106	104000	192515150	19010	19010	19010	19010	1
606	20250106	103900	192496140	19000	19010	19010	19000	109
607	20250106	103800	190424940	19000	19000	19010	19000	44
608	20250106	103700	189588840	19010	19010	19010	19010	3
609	20250106	103600	189531810	19000	19010	19020	19000	167
610	20250106	103500	186357170	19020	19010	19020	19000	115
611	20250106	103400	184171420	19020	19010	19020	19010	87
612	20250106	103300	182517280	19000	19000	19020	19000	50
613	20250106	103200	181566840	19000	19010	19010	19000	63
614	20250106	103100	180369730	19020	19000	19020	19000	39
615	20250106	103000	179628540	19010	18980	19010	18980	35
616	20250106	102900	178963510	18990	18980	19000	18980	92
617	20250106	102800	177216880	18980	18990	18990	18980	42
618	20250106	102700	176419410	18980	18990	18990	18980	15
619	20250106	102600	176134700	18980	18990	18990	18980	26
620	20250106	102500	175641200	18980	18990	18990	18980	57
621	20250106	102400	174559210	18990	18990	19010	18980	45
622	20250106	102300	173704970	18990	18980	18990	18980	15
623	20250106	102200	173420190	18990	18980	18990	18970	177
624	20250106	102100	170060820	18980	18980	18980	18970	43
625	20250106	102000	169244930	18970	18970	18980	18970	34
626	20250106	101900	168599820	18980	18980	18980	18980	10
627	20250106	101800	168410020	18970	18990	18990	18970	58
628	20250106	101700	167309670	18980	18980	18990	18980	19
629	20250106	101600	166949010	18980	18980	18980	18980	45
630	20250106	101500	166094910	18980	19010	19010	18980	51
631	20250106	101400	165125990	19010	18990	19020	18990	17
632	20250106	101300	164803080	18990	18990	18990	18990	280
633	20250106	101200	159485880	18990	18980	18990	18980	62
634	20250106	101100	158309090	18990	18990	18990	18980	137
635	20250106	101000	155707700	18980	18980	18980	18980	0
636	20250106	100900	155707700	18980	18990	18990	18980	44
637	20250106	100800	154872360	18990	19000	19000	18990	145
638	20250106	100700	152118240	18990	18990	18990	18990	18
639	20250106	100600	151776420	18980	18990	18990	18980	22
640	20250106	100500	151358710	18990	18980	18990	18970	82
641	20250106	100400	149802620	18980	18970	18980	18970	27
642	20250106	100300	149290330	18980	18990	18990	18980	14
643	20250106	100200	149024580	18980	18960	18980	18960	416
644	20250106	100100	141134770	18970	18960	18970	18960	113
645	20250106	100000	138991550	18970	18970	18970	18970	2
646	20250106	095900	138953610	18970	18980	18980	18970	193
647	20250106	095800	135292300	18980	18970	18980	18970	178
648	20250106	095700	131914130	18980	19000	19000	18980	357
649	20250106	095600	125135080	18990	18990	19000	18990	79
650	20250106	095500	123634770	18990	19010	19010	18990	74
651	20250106	095400	122228770	19000	18990	19000	18990	15
652	20250106	095300	121943830	18980	18980	18990	18980	33
653	20250106	095200	121317460	18980	18970	18980	18970	58
654	20250106	095100	120217060	18980	18980	18980	18970	55
655	20250106	095000	119173540	18970	18970	18980	18970	90
656	20250106	094900	117466140	18960	18980	18980	18960	159
657	20250106	094800	114450540	18990	19000	19010	18990	145
658	20250106	094700	111696580	19010	18990	19010	18990	45
659	20250106	094600	110842010	18980	18990	18990	18980	16
660	20250106	094500	110538320	18990	18970	18990	18970	149
661	20250106	094400	107710810	18980	18980	18980	18980	21
662	20250106	094300	107312230	18980	18960	18980	18960	49
663	20250106	094200	106382830	18960	18970	18970	18960	36
664	20250106	094100	105700230	18970	18960	18970	18950	117
665	20250106	094000	103482140	18970	18970	18970	18960	89
666	20250106	093900	101794510	18980	18980	18980	18970	70
667	20250106	093800	100466320	18980	18980	18990	18970	92
668	20250106	093700	98720520	18990	19010	19010	18990	219
669	20250106	093600	94560330	19010	19000	19010	19000	59
670	20250106	093500	93439000	19000	19010	19010	19000	25
671	20250106	093400	92963890	19000	19010	19010	19000	45
672	20250106	093300	92108820	19010	19010	19020	19000	17
673	20250106	093200	91785680	19030	19040	19040	19010	104
674	20250106	093100	89807300	19040	19040	19040	19040	0
675	20250106	093000	89807300	19040	19030	19070	19030	37
676	20250106	092900	89102550	19030	19030	19030	19030	1
677	20250106	092800	89083520	19030	19020	19030	19020	6
678	20250106	092700	88969360	19030	19010	19030	19010	107
679	20250106	092600	86935200	19020	19040	19040	19010	101
680	20250106	092500	85013360	19040	19030	19040	19030	73
681	20250106	092400	83624160	19030	19030	19030	19030	7
682	20250106	092300	83490950	19030	19030	19030	19030	55
683	20250106	092200	82444300	19030	19090	19130	19030	77
684	20250106	092100	80977280	19090	19090	19090	19090	105
685	20250106	092000	78972830	19010	18960	19010	18960	440
686	20250106	091900	70625240	18960	18960	18960	18950	138
687	20250106	091800	68009770	18960	18960	18960	18960	11
688	20250106	091700	67801210	18960	18960	18960	18960	34
689	20250106	091600	67156570	18960	18950	18960	18950	5
690	20250106	091500	67061790	18950	18950	18950	18950	1
691	20250106	091400	67042840	18960	18970	18970	18950	395
692	20250106	091300	59553560	18980	18980	18980	18980	53
693	20250106	091200	58547620	18980	18970	18980	18960	129
694	20250106	091100	56100670	18970	18970	18970	18970	41
695	20250106	091000	55322900	18970	18960	18970	18950	406
696	20250106	090900	47625250	18970	18970	18970	18970	125
697	20250106	090800	45254000	18980	18980	18980	18980	62
698	20250106	090700	44077240	18980	18980	18980	18980	98
699	20250106	090600	42217200	18980	18980	18980	18980	23
700	20250106	090500	41780660	18970	19000	19000	18970	591
701	20250106	090400	30562780	19000	19040	19040	18990	626
702	20250106	090300	18665540	19060	19070	19070	19050	43
703	20250106	090200	17845810	19100	19110	19110	19080	556
704	20250106	090100	7228650	19110	19170	19170	19110	24
705	20250106	090000	6769910	19140	19270	19270	19140	352