KissMeData/214320/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	204300	571399990	19020	19020	19020	19020	700
3	20250108	204200	571399990	19020	19020	19020	19020	0
4	20250108	204100	571399990	19020	19020	19020	19020	0
5	20250108	204000	571399990	19020	19020	19020	19020	0
6	20250108	203900	571399990	19020	19020	19020	19020	0
7	20250108	203800	571399990	19020	19020	19020	19020	0
8	20250108	203700	571399990	19020	19020	19020	19020	0
9	20250108	203600	571399990	19020	19020	19020	19020	0
10	20250108	203500	571399990	19020	19020	19020	19020	0
11	20250108	203400	571399990	19020	19020	19020	19020	0
12	20250108	203300	571399990	19020	19020	19020	19020	0
13	20250108	203200	571399990	19020	19020	19020	19020	0
14	20250108	203100	571399990	19020	19020	19020	19020	0
15	20250108	203000	571399990	19020	19020	19020	19020	0
16	20250108	202900	571399990	19020	19020	19020	19020	0
17	20250108	202800	571399990	19020	19020	19020	19020	0
18	20250108	202700	571399990	19020	19020	19020	19020	0
19	20250108	202600	571399990	19020	19020	19020	19020	0
20	20250108	202500	571399990	19020	19020	19020	19020	0
21	20250108	202400	571399990	19020	19020	19020	19020	0
22	20250108	202300	571399990	19020	19020	19020	19020	0
23	20250108	202200	571399990	19020	19020	19020	19020	0
24	20250108	202100	571399990	19020	19020	19020	19020	0
25	20250108	202000	571399990	19020	19020	19020	19020	0
26	20250108	201900	571399990	19020	19020	19020	19020	0
27	20250108	201800	571399990	19020	19020	19020	19020	0
28	20250108	201700	571399990	19020	19020	19020	19020	0
29	20250108	201600	571399990	19020	19020	19020	19020	0
30	20250108	201500	571399990	19020	19020	19020	19020	0
31	20250108	201400	571399990	19020	19020	19020	19020	0
32	20250108	201300	571399990	19020	19020	19020	19020	700
33	20250108	201200	571399990	19020	19020	19020	19020	0
34	20250108	201100	571399990	19020	19020	19020	19020	0
35	20250108	201000	571399990	19020	19020	19020	19020	0
36	20250108	200900	571399990	19020	19020	19020	19020	0
37	20250108	200800	571399990	19020	19020	19020	19020	0
38	20250108	200700	571399990	19020	19020	19020	19020	0
39	20250108	200600	571399990	19020	19020	19020	19020	0
40	20250108	200500	571399990	19020	19020	19020	19020	0
41	20250108	200400	571399990	19020	19020	19020	19020	0
42	20250108	200300	571399990	19020	19020	19020	19020	0
43	20250108	200200	571399990	19020	19020	19020	19020	0
44	20250108	200100	571399990	19020	19020	19020	19020	0
45	20250108	200000	571399990	19020	19020	19020	19020	0
46	20250108	195900	571399990	19020	19020	19020	19020	0
47	20250108	195800	571399990	19020	19020	19020	19020	0
48	20250108	195700	571399990	19020	19020	19020	19020	0
49	20250108	195600	571399990	19020	19020	19020	19020	0
50	20250108	195500	571399990	19020	19020	19020	19020	0
51	20250108	195400	571399990	19020	19020	19020	19020	0
52	20250108	195300	571399990	19020	19020	19020	19020	0
53	20250108	195200	571399990	19020	19020	19020	19020	0
54	20250108	195100	571399990	19020	19020	19020	19020	0
55	20250108	195000	571399990	19020	19020	19020	19020	0
56	20250108	194900	571399990	19020	19020	19020	19020	0
57	20250108	194800	571399990	19020	19020	19020	19020	0
58	20250108	194700	571399990	19020	19020	19020	19020	0
59	20250108	194600	571399990	19020	19020	19020	19020	0
60	20250108	194500	571399990	19020	19020	19020	19020	0
61	20250108	194400	571399990	19020	19020	19020	19020	0
62	20250108	194300	571399990	19020	19020	19020	19020	700
63	20250108	194200	571399990	19020	19020	19020	19020	0
64	20250108	194100	571399990	19020	19020	19020	19020	0
65	20250108	194000	571399990	19020	19020	19020	19020	0
66	20250108	193900	571399990	19020	19020	19020	19020	0
67	20250108	193800	571399990	19020	19020	19020	19020	0
68	20250108	193700	571399990	19020	19020	19020	19020	0
69	20250108	193600	571399990	19020	19020	19020	19020	0
70	20250108	193500	571399990	19020	19020	19020	19020	0
71	20250108	193400	571399990	19020	19020	19020	19020	0
72	20250108	193300	571399990	19020	19020	19020	19020	0
73	20250108	193200	571399990	19020	19020	19020	19020	0
74	20250108	193100	571399990	19020	19020	19020	19020	0
75	20250108	193000	571399990	19020	19020	19020	19020	0
76	20250108	192900	571399990	19020	19020	19020	19020	0
77	20250108	192800	571399990	19020	19020	19020	19020	0
78	20250108	192700	571399990	19020	19020	19020	19020	0
79	20250108	192600	571399990	19020	19020	19020	19020	0
80	20250108	192500	571399990	19020	19020	19020	19020	0
81	20250108	192400	571399990	19020	19020	19020	19020	0
82	20250108	192300	571399990	19020	19020	19020	19020	0
83	20250108	192200	571399990	19020	19020	19020	19020	0
84	20250108	192100	571399990	19020	19020	19020	19020	0
85	20250108	192000	571399990	19020	19020	19020	19020	0
86	20250108	191900	571399990	19020	19020	19020	19020	0
87	20250108	191800	571399990	19020	19020	19020	19020	0
88	20250108	191700	571399990	19020	19020	19020	19020	0
89	20250108	191600	571399990	19020	19020	19020	19020	0
90	20250108	191500	571399990	19020	19020	19020	19020	0
91	20250108	191400	571399990	19020	19020	19020	19020	0
92	20250108	191300	571399990	19020	19020	19020	19020	700
93	20250108	191200	571399990	19020	19020	19020	19020	0
94	20250108	191100	571399990	19020	19020	19020	19020	0
95	20250108	191000	571399990	19020	19020	19020	19020	0
96	20250108	190900	571399990	19020	19020	19020	19020	0
97	20250108	190800	571399990	19020	19020	19020	19020	0
98	20250108	190700	571399990	19020	19020	19020	19020	0
99	20250108	190600	571399990	19020	19020	19020	19020	0
100	20250108	190500	571399990	19020	19020	19020	19020	0
101	20250108	190400	571399990	19020	19020	19020	19020	0
102	20250108	190300	571399990	19020	19020	19020	19020	0
103	20250108	190200	571399990	19020	19020	19020	19020	0
104	20250108	190100	571399990	19020	19020	19020	19020	0
105	20250108	190000	571399990	19020	19020	19020	19020	0
106	20250108	185900	571399990	19020	19020	19020	19020	0
107	20250108	185800	571399990	19020	19020	19020	19020	0
108	20250108	185700	571399990	19020	19020	19020	19020	0
109	20250108	185600	571399990	19020	19020	19020	19020	0
110	20250108	185500	571399990	19020	19020	19020	19020	0
111	20250108	185400	571399990	19020	19020	19020	19020	0
112	20250108	185300	571399990	19020	19020	19020	19020	0
113	20250108	185200	571399990	19020	19020	19020	19020	0
114	20250108	185100	571399990	19020	19020	19020	19020	0
115	20250108	185000	571399990	19020	19020	19020	19020	0
116	20250108	184900	571399990	19020	19020	19020	19020	0
117	20250108	184800	571399990	19020	19020	19020	19020	0
118	20250108	184700	571399990	19020	19020	19020	19020	0
119	20250108	184600	571399990	19020	19020	19020	19020	0
120	20250108	184500	571399990	19020	19020	19020	19020	0
121	20250108	184400	571399990	19020	19020	19020	19020	0
122	20250108	184300	571399990	19020	19020	19020	19020	700
123	20250108	184200	571399990	19020	19020	19020	19020	0
124	20250108	184100	571399990	19020	19020	19020	19020	0
125	20250108	184000	571399990	19020	19020	19020	19020	0
126	20250108	183900	571399990	19020	19020	19020	19020	0
127	20250108	183800	571399990	19020	19020	19020	19020	0
128	20250108	183700	571399990	19020	19020	19020	19020	0
129	20250108	183600	571399990	19020	19020	19020	19020	0
130	20250108	183500	571399990	19020	19020	19020	19020	0
131	20250108	183400	571399990	19020	19020	19020	19020	0
132	20250108	183300	571399990	19020	19020	19020	19020	0
133	20250108	183200	571399990	19020	19020	19020	19020	0
134	20250108	183100	571399990	19020	19020	19020	19020	0
135	20250108	183000	571399990	19020	19020	19020	19020	0
136	20250108	182900	571399990	19020	19020	19020	19020	0
137	20250108	182800	571399990	19020	19020	19020	19020	0
138	20250108	182700	571399990	19020	19020	19020	19020	0
139	20250108	182600	571399990	19020	19020	19020	19020	0
140	20250108	182500	571399990	19020	19020	19020	19020	0
141	20250108	182400	571399990	19020	19020	19020	19020	0
142	20250108	182300	571399990	19020	19020	19020	19020	0
143	20250108	182200	571399990	19020	19020	19020	19020	0
144	20250108	182100	571399990	19020	19020	19020	19020	0
145	20250108	182000	571399990	19020	19020	19020	19020	0
146	20250108	181900	571399990	19020	19020	19020	19020	0
147	20250108	181800	571399990	19020	19020	19020	19020	0
148	20250108	181700	571399990	19020	19020	19020	19020	0
149	20250108	181600	571399990	19020	19020	19020	19020	0
150	20250108	181500	571399990	19020	19020	19020	19020	0
151	20250108	181400	571399990	19020	19020	19020	19020	0
152	20250108	181300	571399990	19020	19020	19020	19020	700
153	20250108	181200	571399990	19020	19020	19020	19020	0
154	20250108	181100	571399990	19020	19020	19020	19020	0
155	20250108	181000	571399990	19020	19020	19020	19020	0
156	20250108	180900	571399990	19020	19020	19020	19020	0
157	20250108	180800	571399990	19020	19020	19020	19020	0
158	20250108	180700	571399990	19020	19020	19020	19020	0
159	20250108	180600	571399990	19020	19020	19020	19020	0
160	20250108	180500	571399990	19020	19020	19020	19020	0
161	20250108	180400	571399990	19020	19020	19020	19020	0
162	20250108	180300	571399990	19020	19020	19020	19020	0
163	20250108	180200	571399990	19020	19020	19020	19020	0
164	20250108	180100	571399990	19020	19020	19020	19020	0
165	20250108	180000	571399990	19020	19020	19020	19020	0
166	20250108	175900	571399990	19020	19020	19020	19020	0
167	20250108	175800	571399990	19020	19020	19020	19020	0
168	20250108	175700	571399990	19020	19020	19020	19020	0
169	20250108	175600	571399990	19020	19020	19020	19020	0
170	20250108	175500	571399990	19020	19020	19020	19020	0
171	20250108	175400	571399990	19020	19020	19020	19020	0
172	20250108	175300	571399990	19020	19020	19020	19020	0
173	20250108	175200	571399990	19020	19020	19020	19020	0
174	20250108	175100	571399990	19020	19020	19020	19020	0
175	20250108	175000	571399990	19020	19020	19020	19020	0
176	20250108	174900	571399990	19020	19020	19020	19020	0
177	20250108	174800	571399990	19020	19020	19020	19020	0
178	20250108	174700	571399990	19020	19020	19020	19020	0
179	20250108	174600	571399990	19020	19020	19020	19020	0
180	20250108	174500	571399990	19020	19020	19020	19020	0
181	20250108	174400	571399990	19020	19020	19020	19020	0
182	20250108	174300	571399990	19020	19020	19020	19020	700
183	20250108	174200	571399990	19020	19020	19020	19020	0
184	20250108	174100	571399990	19020	19020	19020	19020	0
185	20250108	174000	571399990	19020	19020	19020	19020	0
186	20250108	173900	571399990	19020	19020	19020	19020	0
187	20250108	173800	571399990	19020	19020	19020	19020	0
188	20250108	173700	571399990	19020	19020	19020	19020	0
189	20250108	173600	571399990	19020	19020	19020	19020	0
190	20250108	173500	571399990	19020	19020	19020	19020	0
191	20250108	173400	571399990	19020	19020	19020	19020	0
192	20250108	173300	571399990	19020	19020	19020	19020	0
193	20250108	173200	571399990	19020	19020	19020	19020	0
194	20250108	173100	571399990	19020	19020	19020	19020	0
195	20250108	173000	571399990	19020	19020	19020	19020	0
196	20250108	172900	571399990	19020	19020	19020	19020	0
197	20250108	172800	571399990	19020	19020	19020	19020	0
198	20250108	172700	571399990	19020	19020	19020	19020	0
199	20250108	172600	571399990	19020	19020	19020	19020	0
200	20250108	172500	571399990	19020	19020	19020	19020	0
201	20250108	172400	571399990	19020	19020	19020	19020	0
202	20250108	172300	571399990	19020	19020	19020	19020	0
203	20250108	172200	571399990	19020	19020	19020	19020	0
204	20250108	172100	571399990	19020	19020	19020	19020	0
205	20250108	172000	571399990	19020	19020	19020	19020	0
206	20250108	171900	571399990	19020	19020	19020	19020	0
207	20250108	171800	571399990	19020	19020	19020	19020	0
208	20250108	171700	571399990	19020	19020	19020	19020	0
209	20250108	171600	571399990	19020	19020	19020	19020	0
210	20250108	171500	571399990	19020	19020	19020	19020	0
211	20250108	171400	571399990	19020	19020	19020	19020	0
212	20250108	171300	571399990	19020	19020	19020	19020	700
213	20250108	171200	571399990	19020	19020	19020	19020	0
214	20250108	171100	571399990	19020	19020	19020	19020	0
215	20250108	171000	571399990	19020	19020	19020	19020	0
216	20250108	170900	571399990	19020	19020	19020	19020	0
217	20250108	170800	571399990	19020	19020	19020	19020	0
218	20250108	170700	571399990	19020	19020	19020	19020	0
219	20250108	170600	571399990	19020	19020	19020	19020	0
220	20250108	170500	571399990	19020	19020	19020	19020	0
221	20250108	170400	571399990	19020	19020	19020	19020	0
222	20250108	170300	571399990	19020	19020	19020	19020	0
223	20250108	170200	571399990	19020	19020	19020	19020	0
224	20250108	170100	571399990	19020	19020	19020	19020	0
225	20250108	170000	571399990	19020	19020	19020	19020	0
226	20250108	165900	571399990	19020	19020	19020	19020	0
227	20250108	165800	571399990	19020	19020	19020	19020	0
228	20250108	165700	571399990	19020	19020	19020	19020	0
229	20250108	165600	571399990	19020	19020	19020	19020	0
230	20250108	165500	571399990	19020	19020	19020	19020	0
231	20250108	165400	571399990	19020	19020	19020	19020	0
232	20250108	165300	571399990	19020	19020	19020	19020	0
233	20250108	165200	571399990	19020	19020	19020	19020	0
234	20250108	165100	571399990	19020	19020	19020	19020	0
235	20250108	165000	571399990	19020	19020	19020	19020	0
236	20250108	164900	571399990	19020	19020	19020	19020	0
237	20250108	164800	571399990	19020	19020	19020	19020	0
238	20250108	164700	571399990	19020	19020	19020	19020	0
239	20250108	164600	571399990	19020	19020	19020	19020	0
240	20250108	164500	571399990	19020	19020	19020	19020	0
241	20250108	164400	571399990	19020	19020	19020	19020	0
242	20250108	164300	571399990	19020	19020	19020	19020	700
243	20250108	164200	571399990	19020	19020	19020	19020	0
244	20250108	164100	571399990	19020	19020	19020	19020	0
245	20250108	164000	571399990	19020	19020	19020	19020	0
246	20250108	163900	571399990	19020	19020	19020	19020	0
247	20250108	163800	571399990	19020	19020	19020	19020	0
248	20250108	163700	571399990	19020	19020	19020	19020	0
249	20250108	163600	571399990	19020	19020	19020	19020	0
250	20250108	163500	571399990	19020	19020	19020	19020	0
251	20250108	163400	571399990	19020	19020	19020	19020	0
252	20250108	163300	571399990	19020	19020	19020	19020	0
253	20250108	163200	571399990	19020	19020	19020	19020	0
254	20250108	163100	571399990	19020	19020	19020	19020	0
255	20250108	163000	571399990	19020	19020	19020	19020	0
256	20250108	162900	571399990	19020	19020	19020	19020	0
257	20250108	162800	571399990	19020	19020	19020	19020	0
258	20250108	162700	571399990	19020	19020	19020	19020	0
259	20250108	162600	571399990	19020	19020	19020	19020	0
260	20250108	162500	571399990	19020	19020	19020	19020	0
261	20250108	162400	571399990	19020	19020	19020	19020	0
262	20250108	162300	571399990	19020	19020	19020	19020	0
263	20250108	162200	571399990	19020	19020	19020	19020	0
264	20250108	162100	571399990	19020	19020	19020	19020	0
265	20250108	162000	571399990	19020	19020	19020	19020	0
266	20250108	161900	571399990	19020	19020	19020	19020	0
267	20250108	161800	571399990	19020	19020	19020	19020	0
268	20250108	161700	571399990	19020	19020	19020	19020	0
269	20250108	161600	571399990	19020	19020	19020	19020	0
270	20250108	161500	571399990	19020	19020	19020	19020	0
271	20250108	161400	571399990	19020	19020	19020	19020	0
272	20250108	161300	571399990	19020	19020	19020	19020	700
273	20250108	161200	571399990	19020	19020	19020	19020	0
274	20250108	161100	571399990	19020	19020	19020	19020	0
275	20250108	161000	571399990	19020	19020	19020	19020	0
276	20250108	160900	571399990	19020	19020	19020	19020	0
277	20250108	160800	571399990	19020	19020	19020	19020	0
278	20250108	160700	571399990	19020	19020	19020	19020	0
279	20250108	160600	571399990	19020	19020	19020	19020	0
280	20250108	160500	571399990	19020	19020	19020	19020	0
281	20250108	160400	571399990	19020	19020	19020	19020	0
282	20250108	160300	571399990	19020	19020	19020	19020	0
283	20250108	160200	571399990	19020	19020	19020	19020	0
284	20250108	160100	571399990	19020	19020	19020	19020	0
285	20250108	160000	571399990	19020	19020	19020	19020	0
286	20250108	155900	571399990	19020	19020	19020	19020	0
287	20250108	155800	571399990	19020	19020	19020	19020	0
288	20250108	155700	571399990	19020	19020	19020	19020	0
289	20250108	155600	571399990	19020	19020	19020	19020	0
290	20250108	155500	571399990	19020	19020	19020	19020	0
291	20250108	155400	571399990	19020	19020	19020	19020	0
292	20250108	155300	571399990	19020	19020	19020	19020	0
293	20250108	155200	571399990	19020	19020	19020	19020	0
294	20250108	155100	571399990	19020	19020	19020	19020	0
295	20250108	155000	571399990	19020	19020	19020	19020	0
296	20250108	154900	571399990	19020	19020	19020	19020	0
297	20250108	154800	571399990	19020	19020	19020	19020	0
298	20250108	154700	571399990	19020	19020	19020	19020	0
299	20250108	154600	571399990	19020	19020	19020	19020	0
300	20250108	154500	571399990	19020	19020	19020	19020	0
301	20250108	154400	571399990	19020	19020	19020	19020	0
302	20250108	154300	571399990	19020	19020	19020	19020	700
303	20250108	154200	571399990	19020	19020	19020	19020	0
304	20250108	154100	571399990	19020	19020	19020	19020	0
305	20250108	154000	571399990	19020	19020	19020	19020	0
306	20250108	153900	571399990	19020	19020	19020	19020	0
307	20250108	153800	571399990	19020	19020	19020	19020	0
308	20250108	153700	571399990	19020	19020	19020	19020	0
309	20250108	153600	571399990	19020	19020	19020	19020	0
310	20250108	153500	571399990	19020	19020	19020	19020	0
311	20250108	153400	571399990	19020	19020	19020	19020	0
312	20250108	153300	571399990	19020	19020	19020	19020	0
313	20250108	153200	571399990	19020	19020	19020	19020	0
314	20250108	153100	571399990	19020	19020	19020	19020	0
315	20250108	153000	571399990	19020	19020	19020	19020	700
316	20250108	152900	558085990	18990	18990	18990	18990	0
317	20250108	152800	558085990	18990	18990	18990	18990	0
318	20250108	152700	558085990	18990	18990	18990	18990	0
319	20250108	152600	558085990	18990	18990	18990	18990	0
320	20250108	152500	558085990	18990	18990	18990	18990	0
321	20250108	152400	558085990	18990	18990	18990	18990	0
322	20250108	152300	558085990	18990	18990	18990	18990	0
323	20250108	152200	558085990	18990	18990	18990	18990	0
324	20250108	152100	558085990	18990	18990	18990	18990	0
325	20250108	152000	558085990	18990	18990	18990	18990	0
326	20250108	151900	558085990	18990	18960	18990	18960	141
327	20250108	151800	555411930	18980	18950	18980	18950	141
328	20250108	151700	552739290	18970	18950	18990	18950	134
329	20250108	151600	550198480	18960	18950	18960	18950	165
330	20250108	151500	547071430	18960	18950	18970	18940	160
331	20250108	151400	544039740	18970	18950	18970	18950	56
332	20250108	151300	542978380	18970	18980	18980	18960	159
333	20250108	151200	539962950	18980	18980	18980	18960	13
334	20250108	151100	539716360	18960	18970	18990	18960	95
335	20250108	151000	537913610	18980	18970	18990	18960	192
336	20250108	150900	534269620	18970	18970	18970	18960	29
337	20250108	150800	533719550	18970	18980	18980	18960	11
338	20250108	150700	533510920	18960	18970	18990	18960	73
339	20250108	150600	532125610	18980	18960	18980	18960	109
340	20250108	150500	530058110	18960	18960	18990	18960	177
341	20250108	150400	526699750	18960	18960	18970	18960	30
342	20250108	150300	526130940	18960	18970	18970	18960	22
343	20250108	150200	525713690	18970	18980	18980	18960	8
344	20250108	150100	525561970	18960	18980	18990	18960	230
345	20250108	150000	521196760	18980	18940	18980	18940	495
346	20250108	145900	511810870	18950	18940	18950	18940	24
347	20250108	145800	511356170	18940	18950	18950	18940	21
348	20250108	145700	510958320	18940	18940	18950	18940	47
349	20250108	145600	510068120	18950	18950	18950	18940	22
350	20250108	145500	509651380	18940	18930	18950	18930	183
351	20250108	145400	506185120	18930	18930	18940	18930	35
352	20250108	145300	505522550	18940	18930	18940	18930	68
353	20250108	145200	504235130	18930	18930	18940	18930	50
354	20250108	145100	503288500	18930	18930	18940	18930	43
355	20250108	145000	502474420	18930	18930	18940	18930	59
356	20250108	144900	501357510	18930	18930	18940	18930	12
357	20250108	144800	501130340	18930	18930	18940	18930	81
358	20250108	144700	499597000	18930	18930	18930	18930	53
359	20250108	144600	498593710	18930	18930	18940	18930	64
360	20250108	144500	497382170	18930	18940	18940	18930	32
361	20250108	144400	496776370	18930	18930	18940	18930	84
362	20250108	144300	495186190	18930	18930	18940	18930	7
363	20250108	144200	495053670	18940	18930	18940	18930	65
364	20250108	144100	493823140	18940	18930	18940	18930	102
365	20250108	144000	491892150	18940	18920	18940	18920	89
366	20250108	143900	490207190	18930	18920	18940	18920	106
367	20250108	143800	488200890	18930	18940	18940	18920	54
368	20250108	143700	487179040	18920	18930	18940	18920	46
369	20250108	143600	486308190	18930	18940	18950	18930	117
370	20250108	143500	484092420	18940	18950	18950	18940	76
371	20250108	143400	482652380	18960	18950	18960	18940	50
372	20250108	143300	481704890	18960	18960	18960	18940	182
373	20250108	143200	478254980	18970	18960	18970	18960	64
374	20250108	143100	477041480	18960	18970	18970	18960	45
375	20250108	143000	476188260	18960	18960	18960	18960	70
376	20250108	142900	474861060	18970	18960	18970	18960	52
377	20250108	142800	473875120	18960	18960	18970	18960	64
378	20250108	142700	472661660	18960	18960	18970	18960	29
379	20250108	142600	472111800	18960	18960	18970	18960	82
380	20250108	142500	470557050	18960	18960	18960	18960	60
381	20250108	142400	469419450	18960	18970	18970	18960	56
382	20250108	142300	468357580	18960	18970	18970	18960	45
383	20250108	142200	467504340	18960	18960	18970	18960	47
384	20250108	142100	466613210	18970	18970	18980	18960	41
385	20250108	142000	465835550	18970	18970	18980	18970	51
386	20250108	141900	464868060	18970	18970	18980	18970	51
387	20250108	141800	463900550	18970	18980	18980	18970	23
388	20250108	141700	463464130	18980	18950	18980	18950	97
389	20250108	141600	461624580	18960	18950	18960	18950	52
390	20250108	141500	460638990	18960	18940	18960	18920	48
391	20250108	141400	459729850	18950	18920	18960	18920	55
392	20250108	141300	458688580	18940	18970	18970	18940	35
393	20250108	141200	458025080	18970	18950	18980	18950	76
394	20250108	141100	456583870	18950	18930	18960	18930	120
395	20250108	141000	454310750	18940	18950	18960	18930	52
396	20250108	140900	453326030	18950	18950	18960	18940	30
397	20250108	140800	452757620	18950	18940	18950	18920	90
398	20250108	140700	451053800	18950	18920	18950	18920	50
399	20250108	140600	450107240	18950	18960	18960	18920	52
400	20250108	140500	449122220	18960	18960	18970	18960	20
401	20250108	140400	448743010	18960	18980	18980	18960	32
402	20250108	140300	448135980	18980	18940	18980	18940	103
403	20250108	140200	446183060	18950	18950	18950	18940	21
404	20250108	140100	445785250	18960	18930	18960	18930	69
405	20250108	140000	444478320	18940	18920	18950	18920	50
406	20250108	135900	443532000	18920	18930	18950	18920	71
407	20250108	135800	442187750	18940	18940	18950	18930	40
408	20250108	135700	441430170	18950	18940	18960	18940	60
409	20250108	135600	440293610	18950	18940	18950	18930	44
410	20250108	135500	439460260	18940	18940	18940	18930	43
411	20250108	135400	438646170	18940	18930	18950	18930	44
412	20250108	135300	437813060	18940	18910	18950	18910	18
413	20250108	135200	437472380	18910	18940	18950	18910	240
414	20250108	135100	432927450	18950	18950	18950	18940	32
415	20250108	135000	432321280	18940	18970	18980	18940	74
416	20250108	134900	430917600	18970	18950	18970	18950	59
417	20250108	134800	429799140	18960	18940	18990	18910	446
418	20250108	134700	421355740	18950	18950	18960	18950	37
419	20250108	134600	420654530	18950	18950	18960	18950	60
420	20250108	134500	419517500	18960	18970	18970	18950	41
421	20250108	134400	418740180	18960	18950	18970	18950	54
422	20250108	134300	417716540	18960	18950	18960	18950	25
423	20250108	134200	417242750	18960	18960	18960	18950	35
424	20250108	134100	416579430	18960	18950	18960	18950	68
425	20250108	134000	415290530	18950	18960	18970	18950	16
426	20250108	133900	414987170	18970	18970	18970	18960	41
427	20250108	133800	414209680	18960	18950	18960	18950	64
428	20250108	133700	412996530	18960	18960	18960	18950	23
429	20250108	133600	412560530	18950	18960	18960	18950	40
430	20250108	133500	411802450	18950	18950	18950	18940	50
431	20250108	133400	410855190	18950	18940	18950	18940	17
432	20250108	133300	410533170	18950	18950	18960	18950	29
433	20250108	133200	409983570	18950	18950	18960	18950	29
434	20250108	133100	409434010	18950	18950	18960	18950	37
435	20250108	133000	408732790	18950	18940	18950	18940	36
436	20250108	132900	408050900	18950	18940	18950	18940	93
437	20250108	132800	406288830	18950	18940	18950	18930	27
438	20250108	132700	405777290	18950	18950	18960	18950	14
439	20250108	132600	405511960	18950	18950	18960	18950	36
440	20250108	132500	404829640	18960	18970	18970	18950	14
441	20250108	132400	404564240	18970	18970	18970	18950	45
442	20250108	132300	403711030	18970	18950	18970	18920	534
443	20250108	132200	393602770	18960	18950	18960	18940	41
444	20250108	132100	392825870	18960	18970	18970	18950	39
445	20250108	132000	392086560	18980	18970	18980	18960	41
446	20250108	131900	391308750	18970	18990	18990	18970	69
447	20250108	131800	389998960	19000	18980	19000	18980	40
448	20250108	131700	389239350	18990	18990	19000	18980	184
449	20250108	131600	385744900	18990	18990	19000	18990	133
450	20250108	131500	383219170	18990	18990	18990	18990	15
451	20250108	131400	382934320	18990	19000	19000	18990	29
452	20250108	131300	382383600	19000	18990	19000	18990	35
453	20250108	131200	381718870	19000	18980	19000	18980	53
454	20250108	131100	380712380	18990	18980	18990	18980	35
455	20250108	131000	380048020	18980	18970	18990	18970	53
456	20250108	130900	379042230	18980	18950	18980	18950	34
457	20250108	130800	378397430	18960	18960	18960	18950	40
458	20250108	130700	377639300	18960	18960	18970	18960	35
459	20250108	130600	376975660	18960	18970	18970	18960	13
460	20250108	130500	376729110	18970	18970	18980	18950	35
461	20250108	130400	376065260	18980	18960	18980	18950	73
462	20250108	130300	374680840	18980	18980	18980	18950	8
463	20250108	130200	374529050	18970	18960	18980	18950	44
464	20250108	130100	373694380	18960	18960	18970	18960	78
465	20250108	130000	372215350	18960	18960	18960	18950	25
466	20250108	125900	371741440	18970	18960	18970	18960	13
467	20250108	125800	371494910	18970	18950	18970	18950	86
468	20250108	125700	369864330	18960	18970	18980	18960	49
469	20250108	125600	368934820	18980	18980	18980	18960	45
470	20250108	125500	368080970	18980	18980	18990	18980	46
471	20250108	125400	367207830	18990	18990	18990	18990	19
472	20250108	125300	366847020	19000	19010	19010	19000	75
473	20250108	125200	365421560	19020	19010	19020	19010	24
474	20250108	125100	364965310	19010	19010	19020	19000	182
475	20250108	125000	361505750	19000	19000	19000	19000	24
476	20250108	124900	361049750	19010	19000	19010	19000	27
477	20250108	124800	360536740	19010	19000	19010	19000	64
478	20250108	124700	359320400	19010	19000	19010	19000	10
479	20250108	124600	359130390	19000	19000	19010	19000	51
480	20250108	124500	358161380	19010	19010	19010	19000	26
481	20250108	124400	357667350	19000	19010	19010	19000	24
482	20250108	124300	357211190	19000	19000	19010	19000	52
483	20250108	124200	356223070	19010	19010	19010	19000	46
484	20250108	124100	355349040	19000	19000	19000	19000	3
485	20250108	124000	355292040	19000	19010	19010	19000	33
486	20250108	123900	354665020	19010	19000	19010	19000	35
487	20250108	123800	353999960	19010	19000	19010	19000	73
488	20250108	123700	352612570	19000	19010	19010	19000	22
489	20250108	123600	352194560	19010	19000	19010	19000	34
490	20250108	123500	351548530	19000	19000	19000	19000	49
491	20250108	123400	350617530	19000	19010	19020	19000	25
492	20250108	123300	350142480	19000	19010	19010	19000	52
493	20250108	123200	349154040	19020	19010	19020	19010	34
494	20250108	123100	348507690	19010	19010	19020	19010	56
495	20250108	123000	347443110	19010	19010	19010	19010	109
496	20250108	122900	345371020	19010	19010	19010	19010	39
497	20250108	122800	344629630	19010	19020	19020	19010	16
498	20250108	122700	344325460	19010	19010	19020	19010	48
499	20250108	122600	343412970	19010	19010	19010	19010	37
500	20250108	122500	342709600	19020	19010	19020	19010	21
501	20250108	122400	342310370	19010	19020	19020	19010	55
502	20250108	122300	341264660	19010	19010	19020	19010	49
503	20250108	122200	340333160	19020	19020	19020	19010	25
504	20250108	122100	339857750	19010	19010	19020	19010	54
505	20250108	122000	338831190	19020	19020	19020	19010	37
506	20250108	121900	338127790	19020	19020	19020	19010	20
507	20250108	121800	337747530	19010	19010	19020	19010	61
508	20250108	121700	336587840	19010	19020	19020	19010	58
509	20250108	121600	335485240	19010	19010	19010	19010	46
510	20250108	121500	334610780	19010	19020	19020	19010	55
511	20250108	121400	333565080	19010	19020	19020	19010	48
512	20250108	121300	332652580	19010	19010	19010	19010	34
513	20250108	121200	332006240	19010	19010	19020	19010	28
514	20250108	121100	331473790	19010	19020	19020	19010	25
515	20250108	121000	330998530	19010	19010	19020	19010	37
516	20250108	120900	330295090	19010	19010	19010	19010	8
517	20250108	120800	330143010	19010	19020	19020	19010	44
518	20250108	120700	329306450	19010	19010	19010	19010	29
519	20250108	120600	328755160	19030	18990	19030	18990	1305
520	20250108	120500	303969470	18990	18990	18990	18990	39
521	20250108	120400	303228860	19000	18990	19000	18990	25
522	20250108	120300	302754100	19000	19000	19000	18990	11
523	20250108	120200	302545180	19000	18990	19000	18990	37
524	20250108	120100	301842470	19000	19000	19010	18990	426
525	20250108	120000	293748030	19010	18930	19020	18920	1907
526	20250108	115900	257547250	18940	18930	18950	18920	192
527	20250108	115800	253912250	18940	18930	18940	18920	43
528	20250108	115700	253098400	18940	18940	18940	18930	67
529	20250108	115600	251830040	18920	18920	18940	18920	131
530	20250108	115500	249350410	18940	18930	18940	18920	68
531	20250108	115400	248063270	18940	18920	18940	18920	39
532	20250108	115300	247325160	18940	18930	18940	18920	58
533	20250108	115200	246227130	18920	18930	18940	18920	251
534	20250108	115100	241474960	18930	18930	18940	18920	48
535	20250108	115000	240566610	18940	18940	18940	18920	170
536	20250108	114900	237349450	18940	18920	18940	18910	70
537	20250108	114800	236024770	18940	18910	18940	18910	1001
538	20250108	114700	217080370	18920	18910	18920	18910	9
539	20250108	114600	216910150	18920	18920	18920	18910	38
540	20250108	114500	216191480	18920	18920	18920	18910	295
541	20250108	114400	210610140	18930	18920	18930	18920	82
542	20250108	114300	209058650	18930	18920	18930	18920	41
543	20250108	114200	208282830	18930	18930	18930	18920	39
544	20250108	114100	207544860	18930	18920	18940	18920	154
545	20250108	114000	204629820	18920	18920	18920	18910	46
546	20250108	113900	203759840	18920	18910	18920	18910	33
547	20250108	113800	203135720	18920	18930	18930	18920	71
548	20250108	113700	201792330	18930	18930	18930	18920	35
549	20250108	113600	201130060	18930	18920	18930	18920	50
550	20250108	113500	200183970	18920	18920	18930	18920	10
551	20250108	113400	199994750	18920	18920	18930	18920	38
552	20250108	113300	199275770	18920	18930	18930	18920	32
553	20250108	113200	198670300	18930	18920	18930	18920	42
554	20250108	113100	197875560	18930	18920	18930	18920	28
555	20250108	113000	197345550	18930	18930	18940	18920	53
556	20250108	112900	196342450	18920	18920	18930	18920	33
557	20250108	112800	195718060	18940	18930	18950	18930	83
558	20250108	112700	194146520	18920	18920	18930	18920	39
559	20250108	112600	193408600	18930	18940	18940	18930	73
560	20250108	112500	192026610	18950	18950	18950	18930	243
561	20250108	112400	187423790	18950	18950	18950	18940	178
562	20250108	112300	184051110	18950	18950	18950	18940	60
563	20250108	112200	182914510	18940	18940	18950	18940	7
564	20250108	112100	182781920	18950	18940	18950	18940	383
565	20250108	112000	175527130	18940	18930	18940	18930	39
566	20250108	111900	174788770	18940	18930	18940	18930	10
567	20250108	111800	174599400	18930	18940	18940	18930	49
568	20250108	111700	173671650	18940	18930	18940	18930	34
569	20250108	111600	173027990	18940	18940	18940	18940	7
570	20250108	111500	172895410	18930	18930	18940	18930	51
571	20250108	111400	171929830	18940	18940	18940	18930	37
572	20250108	111300	171229280	18940	18930	18940	18930	38
573	20250108	111200	170509860	18940	18940	18940	18940	3
574	20250108	111100	170453040	18940	18910	18950	18910	676
575	20250108	111000	157663320	18920	18920	18920	18910	41
576	20250108	110900	156887900	18920	18920	18920	18920	2
577	20250108	110800	156850060	18910	18910	18920	18910	36
578	20250108	110700	156169280	18920	18920	18920	18910	45
579	20250108	110600	155318120	18920	18910	18920	18900	12
580	20250108	110500	155091210	18910	18920	18920	18910	96
581	20250108	110400	153275170	18910	18920	18920	18910	49
582	20250108	110300	152348390	18920	18910	18920	18900	70
583	20250108	110200	151025130	18910	18920	18920	18900	112
584	20250108	110100	148907190	18920	18920	18920	18910	64
585	20250108	110000	147696600	18920	18910	18920	18910	274
586	20250108	105900	142514070	18920	18910	18920	18910	70
587	20250108	105800	141189790	18920	18920	18920	18910	77
588	20250108	105700	139733180	18920	18920	18930	18910	160
589	20250108	105600	136705860	18920	18910	18920	18910	6
590	20250108	105500	136592390	18910	18910	18920	18910	32
591	20250108	105400	135987260	18920	18920	18920	18910	68
592	20250108	105300	134700960	18910	18920	18920	18910	5
593	20250108	105200	134606390	18920	18910	18920	18910	81
594	20250108	105100	133074530	18910	18920	18920	18910	25
595	20250108	105000	132601760	18920	18920	18930	18910	219
596	20250108	104900	128458290	18920	18910	18920	18910	88
597	20250108	104800	126794130	18910	18920	18920	18910	33
598	20250108	104700	126170060	18920	18920	18920	18910	6
599	20250108	104600	126056570	18920	18910	18920	18910	43
600	20250108	104500	125243350	18920	18910	18920	18910	37
601	20250108	104400	124543620	18920	18910	18920	18910	29
602	20250108	104300	123995180	18920	18910	18920	18910	12
603	20250108	104200	123768250	18910	18920	18920	18910	124
604	20250108	104100	121422400	18920	18910	18920	18910	67
605	20250108	104000	120155050	18910	18910	18910	18910	5
606	20250108	103900	120060500	18920	18920	18920	18910	155
607	20250108	103800	117128200	18920	18920	18920	18910	129
608	20250108	103700	114687790	18920	18910	18920	18910	56
609	20250108	103600	113628560	18920	18900	18920	18890	281
610	20250108	103500	108316540	18900	18880	18900	18880	39
611	20250108	103400	107579920	18900	18880	18900	18860	335
612	20250108	103300	101256040	18880	18890	18890	18880	9
613	20250108	103200	101086100	18880	18880	18890	18880	37
614	20250108	103100	100387470	18890	18870	18890	18870	29
615	20250108	103000	99840130	18880	18880	18890	18880	80
616	20250108	102900	98329610	18880	18880	18880	18870	34
617	20250108	102800	97687960	18890	18890	18900	18880	44
618	20250108	102700	96856820	18900	18890	18900	18890	15
619	20250108	102600	96573430	18900	18880	18900	18880	120
620	20250108	102500	94307220	18880	18880	18880	18870	35
621	20250108	102400	93646720	18870	18870	18870	18870	31
622	20250108	102300	93061750	18870	18870	18880	18870	31
623	20250108	102200	92476770	18880	18880	18880	18870	252
624	20250108	102100	87719240	18890	18890	18890	18880	17
625	20250108	102000	87398190	18880	18880	18890	18880	29
626	20250108	101900	86850650	18880	18890	18890	18880	43
627	20250108	101800	86038640	18880	18880	18880	18880	8
628	20250108	101700	85887600	18880	18890	18890	18880	29
629	20250108	101600	85340070	18890	18890	18890	18880	42
630	20250108	101500	84546980	18880	18890	18890	18880	53
631	20250108	101400	83546050	18890	18860	18890	18860	242
632	20250108	101300	78980740	18860	18840	18860	18840	61
633	20250108	101200	77830630	18850	18840	18850	18840	41
634	20250108	101100	77058040	18850	18840	18850	18840	24
635	20250108	101000	76605770	18850	18850	18850	18840	30
636	20250108	100900	76040500	18850	18850	18850	18840	40
637	20250108	100800	75286790	18850	18850	18850	18840	11
638	20250108	100700	75079490	18850	18840	18850	18840	39
639	20250108	100600	74344630	18850	18850	18850	18840	82
640	20250108	100500	72799570	18840	18850	18850	18840	17
641	20250108	100400	72479240	18850	18850	18850	18840	43
642	20250108	100300	71668960	18850	18840	18850	18840	29
643	20250108	100200	71122570	18850	18830	18850	18830	48
644	20250108	100100	70218420	18850	18850	18850	18850	11
645	20250108	100000	70011070	18850	18850	18850	18840	33
646	20250108	095900	69389310	18830	18850	18850	18830	24
647	20250108	095800	68937370	18830	18850	18850	18830	34
648	20250108	095700	68296680	18850	18830	18850	18830	25
649	20250108	095600	67825700	18840	18830	18840	18830	9
650	20250108	095500	67656180	18840	18830	18840	18820	115
651	20250108	095400	65490740	18820	18830	18830	18820	6
652	20250108	095300	65377790	18830	18820	18830	18820	10
653	20250108	095200	65189550	18830	18820	18830	18820	10
654	20250108	095100	65001300	18830	18840	18840	18820	410
655	20250108	095000	57281100	18840	18840	18840	18840	3
656	20250108	094900	57224580	18840	18840	18850	18830	82
657	20250108	094800	55679700	18840	18830	18840	18830	5
658	20250108	094700	55585530	18840	18840	18840	18830	8
659	20250108	094600	55434840	18850	18830	18850	18830	11
660	20250108	094500	55227670	18850	18840	18850	18840	210
661	20250108	094400	51271090	18840	18830	18840	18830	9
662	20250108	094300	51101590	18840	18840	18840	18840	3
663	20250108	094200	51045070	18840	18840	18840	18830	22
664	20250108	094100	50630660	18840	18830	18840	18830	81
665	20250108	094000	49105130	18830	18830	18830	18820	41
666	20250108	093900	48333130	18830	18830	18830	18820	29
667	20250108	093800	47787090	18830	18820	18830	18820	5
668	20250108	093700	47692980	18830	18820	18840	18820	37
669	20250108	093600	46996360	18830	18830	18830	18820	4
670	20250108	093500	46921050	18830	18830	18840	18830	233
671	20250108	093400	42533190	18830	18830	18830	18820	233
672	20250108	093300	38147580	18830	18830	18830	18820	26
673	20250108	093200	37658060	18830	18830	18830	18820	24
674	20250108	093100	37206170	18830	18830	18830	18820	10
675	20250108	093000	37017910	18830	18830	18830	18820	7
676	20250108	092900	36886130	18830	18820	18830	18820	17
677	20250108	092800	36566150	18830	18820	18840	18820	179
678	20250108	092700	33195280	18840	18820	18840	18820	34
679	20250108	092600	32555000	18820	18830	18830	18820	11
680	20250108	092500	32347940	18830	18820	18830	18820	78
681	20250108	092400	30879810	18830	18830	18840	18830	7
682	20250108	092300	30747980	18830	18830	18840	18820	210
683	20250108	092200	26793600	18840	18830	18840	18820	170
684	20250108	092100	23592410	18830	18830	18830	18820	10
685	20250108	092000	23404150	18830	18830	18830	18820	9
686	20250108	091900	23234710	18830	18830	18830	18820	33
687	20250108	091800	22613430	18830	18830	18830	18820	65
688	20250108	091700	21389980	18830	18840	18840	18830	74
689	20250108	091600	19996350	18840	18840	18840	18830	12
690	20250108	091500	19770350	18830	18830	18840	18820	271
691	20250108	091400	14667180	18830	18830	18830	18820	103
692	20250108	091300	12727780	18830	18830	18830	18830	112
693	20250108	091200	10618820	18830	18830	18830	18830	6
694	20250108	091100	10505840	18830	18830	18840	18830	139
695	20250108	091000	7888270	18830	18820	18830	18820	2
696	20250108	090900	7850620	18820	18820	18830	18810	20
697	20250108	090800	7474200	18820	18810	18820	18810	3
698	20250108	090700	7417750	18810	18840	18840	18810	84
699	20250108	090600	5837620	18830	18830	18850	18820	76
700	20250108	090500	4407180	18830	18850	18860	18830	40
701	20250108	090400	3653780	18860	18830	18860	18830	16
702	20250108	090300	3352260	18860	18830	18860	18830	32
703	20250108	090200	2749470	18830	18820	18830	18820	12
704	20250108	090100	2523590	18820	18820	18850	18820	23
705	20250108	090000	2090670	18880	18810	18880	18810	111