KissMeData/214320/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	204300	758587770	18940	18940	18940	18940	3329
3	20250110	204200	758587770	18940	18940	18940	18940	0
4	20250110	204100	758587770	18940	18940	18940	18940	0
5	20250110	204000	758587770	18940	18940	18940	18940	0
6	20250110	203900	758587770	18940	18940	18940	18940	0
7	20250110	203800	758587770	18940	18940	18940	18940	0
8	20250110	203700	758587770	18940	18940	18940	18940	0
9	20250110	203600	758587770	18940	18940	18940	18940	0
10	20250110	203500	758587770	18940	18940	18940	18940	0
11	20250110	203400	758587770	18940	18940	18940	18940	0
12	20250110	203300	758587770	18940	18940	18940	18940	0
13	20250110	203200	758587770	18940	18940	18940	18940	0
14	20250110	203100	758587770	18940	18940	18940	18940	0
15	20250110	203000	758587770	18940	18940	18940	18940	0
16	20250110	202900	758587770	18940	18940	18940	18940	0
17	20250110	202800	758587770	18940	18940	18940	18940	0
18	20250110	202700	758587770	18940	18940	18940	18940	0
19	20250110	202600	758587770	18940	18940	18940	18940	0
20	20250110	202500	758587770	18940	18940	18940	18940	0
21	20250110	202400	758587770	18940	18940	18940	18940	0
22	20250110	202300	758587770	18940	18940	18940	18940	0
23	20250110	202200	758587770	18940	18940	18940	18940	0
24	20250110	202100	758587770	18940	18940	18940	18940	0
25	20250110	202000	758587770	18940	18940	18940	18940	0
26	20250110	201900	758587770	18940	18940	18940	18940	0
27	20250110	201800	758587770	18940	18940	18940	18940	0
28	20250110	201700	758587770	18940	18940	18940	18940	0
29	20250110	201600	758587770	18940	18940	18940	18940	0
30	20250110	201500	758587770	18940	18940	18940	18940	0
31	20250110	201400	758587770	18940	18940	18940	18940	0
32	20250110	201300	758587770	18940	18940	18940	18940	3329
33	20250110	201200	758587770	18940	18940	18940	18940	0
34	20250110	201100	758587770	18940	18940	18940	18940	0
35	20250110	201000	758587770	18940	18940	18940	18940	0
36	20250110	200900	758587770	18940	18940	18940	18940	0
37	20250110	200800	758587770	18940	18940	18940	18940	0
38	20250110	200700	758587770	18940	18940	18940	18940	0
39	20250110	200600	758587770	18940	18940	18940	18940	0
40	20250110	200500	758587770	18940	18940	18940	18940	0
41	20250110	200400	758587770	18940	18940	18940	18940	0
42	20250110	200300	758587770	18940	18940	18940	18940	0
43	20250110	200200	758587770	18940	18940	18940	18940	0
44	20250110	200100	758587770	18940	18940	18940	18940	0
45	20250110	200000	758587770	18940	18940	18940	18940	0
46	20250110	195900	758587770	18940	18940	18940	18940	0
47	20250110	195800	758587770	18940	18940	18940	18940	0
48	20250110	195700	758587770	18940	18940	18940	18940	0
49	20250110	195600	758587770	18940	18940	18940	18940	0
50	20250110	195500	758587770	18940	18940	18940	18940	0
51	20250110	195400	758587770	18940	18940	18940	18940	0
52	20250110	195300	758587770	18940	18940	18940	18940	0
53	20250110	195200	758587770	18940	18940	18940	18940	0
54	20250110	195100	758587770	18940	18940	18940	18940	0
55	20250110	195000	758587770	18940	18940	18940	18940	0
56	20250110	194900	758587770	18940	18940	18940	18940	0
57	20250110	194800	758587770	18940	18940	18940	18940	0
58	20250110	194700	758587770	18940	18940	18940	18940	0
59	20250110	194600	758587770	18940	18940	18940	18940	0
60	20250110	194500	758587770	18940	18940	18940	18940	0
61	20250110	194400	758587770	18940	18940	18940	18940	0
62	20250110	194300	758587770	18940	18940	18940	18940	3329
63	20250110	194200	758587770	18940	18940	18940	18940	0
64	20250110	194100	758587770	18940	18940	18940	18940	0
65	20250110	194000	758587770	18940	18940	18940	18940	0
66	20250110	193900	758587770	18940	18940	18940	18940	0
67	20250110	193800	758587770	18940	18940	18940	18940	0
68	20250110	193700	758587770	18940	18940	18940	18940	0
69	20250110	193600	758587770	18940	18940	18940	18940	0
70	20250110	193500	758587770	18940	18940	18940	18940	0
71	20250110	193400	758587770	18940	18940	18940	18940	0
72	20250110	193300	758587770	18940	18940	18940	18940	0
73	20250110	193200	758587770	18940	18940	18940	18940	0
74	20250110	193100	758587770	18940	18940	18940	18940	0
75	20250110	193000	758587770	18940	18940	18940	18940	0
76	20250110	192900	758587770	18940	18940	18940	18940	0
77	20250110	192800	758587770	18940	18940	18940	18940	0
78	20250110	192700	758587770	18940	18940	18940	18940	0
79	20250110	192600	758587770	18940	18940	18940	18940	0
80	20250110	192500	758587770	18940	18940	18940	18940	0
81	20250110	192400	758587770	18940	18940	18940	18940	0
82	20250110	192300	758587770	18940	18940	18940	18940	0
83	20250110	192200	758587770	18940	18940	18940	18940	0
84	20250110	192100	758587770	18940	18940	18940	18940	0
85	20250110	192000	758587770	18940	18940	18940	18940	0
86	20250110	191900	758587770	18940	18940	18940	18940	0
87	20250110	191800	758587770	18940	18940	18940	18940	0
88	20250110	191700	758587770	18940	18940	18940	18940	0
89	20250110	191600	758587770	18940	18940	18940	18940	0
90	20250110	191500	758587770	18940	18940	18940	18940	0
91	20250110	191400	758587770	18940	18940	18940	18940	0
92	20250110	191300	758587770	18940	18940	18940	18940	3329
93	20250110	191200	758587770	18940	18940	18940	18940	0
94	20250110	191100	758587770	18940	18940	18940	18940	0
95	20250110	191000	758587770	18940	18940	18940	18940	0
96	20250110	190900	758587770	18940	18940	18940	18940	0
97	20250110	190800	758587770	18940	18940	18940	18940	0
98	20250110	190700	758587770	18940	18940	18940	18940	0
99	20250110	190600	758587770	18940	18940	18940	18940	0
100	20250110	190500	758587770	18940	18940	18940	18940	0
101	20250110	190400	758587770	18940	18940	18940	18940	0
102	20250110	190300	758587770	18940	18940	18940	18940	0
103	20250110	190200	758587770	18940	18940	18940	18940	0
104	20250110	190100	758587770	18940	18940	18940	18940	0
105	20250110	190000	758587770	18940	18940	18940	18940	0
106	20250110	185900	758587770	18940	18940	18940	18940	0
107	20250110	185800	758587770	18940	18940	18940	18940	0
108	20250110	185700	758587770	18940	18940	18940	18940	0
109	20250110	185600	758587770	18940	18940	18940	18940	0
110	20250110	185500	758587770	18940	18940	18940	18940	0
111	20250110	185400	758587770	18940	18940	18940	18940	0
112	20250110	185300	758587770	18940	18940	18940	18940	0
113	20250110	185200	758587770	18940	18940	18940	18940	0
114	20250110	185100	758587770	18940	18940	18940	18940	0
115	20250110	185000	758587770	18940	18940	18940	18940	0
116	20250110	184900	758587770	18940	18940	18940	18940	0
117	20250110	184800	758587770	18940	18940	18940	18940	0
118	20250110	184700	758587770	18940	18940	18940	18940	0
119	20250110	184600	758587770	18940	18940	18940	18940	0
120	20250110	184500	758587770	18940	18940	18940	18940	0
121	20250110	184400	758587770	18940	18940	18940	18940	0
122	20250110	184300	758587770	18940	18940	18940	18940	3329
123	20250110	184200	758587770	18940	18940	18940	18940	0
124	20250110	184100	758587770	18940	18940	18940	18940	0
125	20250110	184000	758587770	18940	18940	18940	18940	0
126	20250110	183900	758587770	18940	18940	18940	18940	0
127	20250110	183800	758587770	18940	18940	18940	18940	0
128	20250110	183700	758587770	18940	18940	18940	18940	0
129	20250110	183600	758587770	18940	18940	18940	18940	0
130	20250110	183500	758587770	18940	18940	18940	18940	0
131	20250110	183400	758587770	18940	18940	18940	18940	0
132	20250110	183300	758587770	18940	18940	18940	18940	0
133	20250110	183200	758587770	18940	18940	18940	18940	0
134	20250110	183100	758587770	18940	18940	18940	18940	0
135	20250110	183000	758587770	18940	18940	18940	18940	0
136	20250110	182900	758587770	18940	18940	18940	18940	0
137	20250110	182800	758587770	18940	18940	18940	18940	0
138	20250110	182700	758587770	18940	18940	18940	18940	0
139	20250110	182600	758587770	18940	18940	18940	18940	0
140	20250110	182500	758587770	18940	18940	18940	18940	0
141	20250110	182400	758587770	18940	18940	18940	18940	0
142	20250110	182300	758587770	18940	18940	18940	18940	0
143	20250110	182200	758587770	18940	18940	18940	18940	0
144	20250110	182100	758587770	18940	18940	18940	18940	0
145	20250110	182000	758587770	18940	18940	18940	18940	0
146	20250110	181900	758587770	18940	18940	18940	18940	0
147	20250110	181800	758587770	18940	18940	18940	18940	0
148	20250110	181700	758587770	18940	18940	18940	18940	0
149	20250110	181600	758587770	18940	18940	18940	18940	0
150	20250110	181500	758587770	18940	18940	18940	18940	0
151	20250110	181400	758587770	18940	18940	18940	18940	0
152	20250110	181300	758587770	18940	18940	18940	18940	3329
153	20250110	181200	758587770	18940	18940	18940	18940	0
154	20250110	181100	758587770	18940	18940	18940	18940	0
155	20250110	181000	758587770	18940	18940	18940	18940	0
156	20250110	180900	758587770	18940	18940	18940	18940	0
157	20250110	180800	758587770	18940	18940	18940	18940	0
158	20250110	180700	758587770	18940	18940	18940	18940	0
159	20250110	180600	758587770	18940	18940	18940	18940	0
160	20250110	180500	758587770	18940	18940	18940	18940	0
161	20250110	180400	758587770	18940	18940	18940	18940	0
162	20250110	180300	758587770	18940	18940	18940	18940	0
163	20250110	180200	758587770	18940	18940	18940	18940	0
164	20250110	180100	758587770	18940	18940	18940	18940	0
165	20250110	180000	758587770	18940	18940	18940	18940	0
166	20250110	175900	758587770	18940	18940	18940	18940	0
167	20250110	175800	758587770	18940	18940	18940	18940	0
168	20250110	175700	758587770	18940	18940	18940	18940	0
169	20250110	175600	758587770	18940	18940	18940	18940	0
170	20250110	175500	758587770	18940	18940	18940	18940	0
171	20250110	175400	758587770	18940	18940	18940	18940	0
172	20250110	175300	758587770	18940	18940	18940	18940	0
173	20250110	175200	758587770	18940	18940	18940	18940	0
174	20250110	175100	758587770	18940	18940	18940	18940	0
175	20250110	175000	758587770	18940	18940	18940	18940	0
176	20250110	174900	758587770	18940	18940	18940	18940	0
177	20250110	174800	758587770	18940	18940	18940	18940	0
178	20250110	174700	758587770	18940	18940	18940	18940	0
179	20250110	174600	758587770	18940	18940	18940	18940	0
180	20250110	174500	758587770	18940	18940	18940	18940	0
181	20250110	174400	758587770	18940	18940	18940	18940	0
182	20250110	174300	758587770	18940	18940	18940	18940	3329
183	20250110	174200	758587770	18940	18940	18940	18940	0
184	20250110	174100	758587770	18940	18940	18940	18940	0
185	20250110	174000	758587770	18940	18940	18940	18940	0
186	20250110	173900	758587770	18940	18940	18940	18940	0
187	20250110	173800	758587770	18940	18940	18940	18940	0
188	20250110	173700	758587770	18940	18940	18940	18940	0
189	20250110	173600	758587770	18940	18940	18940	18940	0
190	20250110	173500	758587770	18940	18940	18940	18940	0
191	20250110	173400	758587770	18940	18940	18940	18940	0
192	20250110	173300	758587770	18940	18940	18940	18940	0
193	20250110	173200	758587770	18940	18940	18940	18940	0
194	20250110	173100	758587770	18940	18940	18940	18940	0
195	20250110	173000	758587770	18940	18940	18940	18940	0
196	20250110	172900	758587770	18940	18940	18940	18940	0
197	20250110	172800	758587770	18940	18940	18940	18940	0
198	20250110	172700	758587770	18940	18940	18940	18940	0
199	20250110	172600	758587770	18940	18940	18940	18940	0
200	20250110	172500	758587770	18940	18940	18940	18940	0
201	20250110	172400	758587770	18940	18940	18940	18940	0
202	20250110	172300	758587770	18940	18940	18940	18940	0
203	20250110	172200	758587770	18940	18940	18940	18940	0
204	20250110	172100	758587770	18940	18940	18940	18940	0
205	20250110	172000	758587770	18940	18940	18940	18940	0
206	20250110	171900	758587770	18940	18940	18940	18940	0
207	20250110	171800	758587770	18940	18940	18940	18940	0
208	20250110	171700	758587770	18940	18940	18940	18940	0
209	20250110	171600	758587770	18940	18940	18940	18940	0
210	20250110	171500	758587770	18940	18940	18940	18940	0
211	20250110	171400	758587770	18940	18940	18940	18940	0
212	20250110	171300	758587770	18940	18940	18940	18940	3329
213	20250110	171200	758587770	18940	18940	18940	18940	0
214	20250110	171100	758587770	18940	18940	18940	18940	0
215	20250110	171000	758587770	18940	18940	18940	18940	0
216	20250110	170900	758587770	18940	18940	18940	18940	0
217	20250110	170800	758587770	18940	18940	18940	18940	0
218	20250110	170700	758587770	18940	18940	18940	18940	0
219	20250110	170600	758587770	18940	18940	18940	18940	0
220	20250110	170500	758587770	18940	18940	18940	18940	0
221	20250110	170400	758587770	18940	18940	18940	18940	0
222	20250110	170300	758587770	18940	18940	18940	18940	0
223	20250110	170200	758587770	18940	18940	18940	18940	0
224	20250110	170100	758587770	18940	18940	18940	18940	0
225	20250110	170000	758587770	18940	18940	18940	18940	0
226	20250110	165900	758587770	18940	18940	18940	18940	0
227	20250110	165800	758587770	18940	18940	18940	18940	0
228	20250110	165700	758587770	18940	18940	18940	18940	0
229	20250110	165600	758587770	18940	18940	18940	18940	0
230	20250110	165500	758587770	18940	18940	18940	18940	0
231	20250110	165400	758587770	18940	18940	18940	18940	0
232	20250110	165300	758587770	18940	18940	18940	18940	0
233	20250110	165200	758587770	18940	18940	18940	18940	0
234	20250110	165100	758587770	18940	18940	18940	18940	0
235	20250110	165000	758587770	18940	18940	18940	18940	0
236	20250110	164900	758587770	18940	18940	18940	18940	0
237	20250110	164800	758587770	18940	18940	18940	18940	0
238	20250110	164700	758587770	18940	18940	18940	18940	0
239	20250110	164600	758587770	18940	18940	18940	18940	0
240	20250110	164500	758587770	18940	18940	18940	18940	0
241	20250110	164400	758587770	18940	18940	18940	18940	0
242	20250110	164300	758587770	18940	18940	18940	18940	3329
243	20250110	164200	758587770	18940	18940	18940	18940	0
244	20250110	164100	758587770	18940	18940	18940	18940	0
245	20250110	164000	758587770	18940	18940	18940	18940	0
246	20250110	163900	758587770	18940	18940	18940	18940	0
247	20250110	163800	758587770	18940	18940	18940	18940	0
248	20250110	163700	758587770	18940	18940	18940	18940	0
249	20250110	163600	758587770	18940	18940	18940	18940	0
250	20250110	163500	758587770	18940	18940	18940	18940	0
251	20250110	163400	758587770	18940	18940	18940	18940	0
252	20250110	163300	758587770	18940	18940	18940	18940	0
253	20250110	163200	758587770	18940	18940	18940	18940	0
254	20250110	163100	758587770	18940	18940	18940	18940	0
255	20250110	163000	758587770	18940	18940	18940	18940	0
256	20250110	162900	758587770	18940	18940	18940	18940	0
257	20250110	162800	758587770	18940	18940	18940	18940	0
258	20250110	162700	758587770	18940	18940	18940	18940	0
259	20250110	162600	758587770	18940	18940	18940	18940	0
260	20250110	162500	758587770	18940	18940	18940	18940	0
261	20250110	162400	758587770	18940	18940	18940	18940	0
262	20250110	162300	758587770	18940	18940	18940	18940	0
263	20250110	162200	758587770	18940	18940	18940	18940	0
264	20250110	162100	758587770	18940	18940	18940	18940	0
265	20250110	162000	758587770	18940	18940	18940	18940	0
266	20250110	161900	758587770	18940	18940	18940	18940	0
267	20250110	161800	758587770	18940	18940	18940	18940	0
268	20250110	161700	758587770	18940	18940	18940	18940	0
269	20250110	161600	758587770	18940	18940	18940	18940	0
270	20250110	161500	758587770	18940	18940	18940	18940	0
271	20250110	161400	758587770	18940	18940	18940	18940	0
272	20250110	161300	758587770	18940	18940	18940	18940	3329
273	20250110	161200	758587770	18940	18940	18940	18940	0
274	20250110	161100	758587770	18940	18940	18940	18940	0
275	20250110	161000	758587770	18940	18940	18940	18940	0
276	20250110	160900	758587770	18940	18940	18940	18940	0
277	20250110	160800	758587770	18940	18940	18940	18940	0
278	20250110	160700	758587770	18940	18940	18940	18940	0
279	20250110	160600	758587770	18940	18940	18940	18940	0
280	20250110	160500	758587770	18940	18940	18940	18940	0
281	20250110	160400	758587770	18940	18940	18940	18940	0
282	20250110	160300	758587770	18940	18940	18940	18940	0
283	20250110	160200	758587770	18940	18940	18940	18940	0
284	20250110	160100	758587770	18940	18940	18940	18940	0
285	20250110	160000	758587770	18940	18940	18940	18940	0
286	20250110	155900	758587770	18940	18940	18940	18940	0
287	20250110	155800	758587770	18940	18940	18940	18940	0
288	20250110	155700	758587770	18940	18940	18940	18940	0
289	20250110	155600	758587770	18940	18940	18940	18940	0
290	20250110	155500	758587770	18940	18940	18940	18940	0
291	20250110	155400	758587770	18940	18940	18940	18940	0
292	20250110	155300	758587770	18940	18940	18940	18940	0
293	20250110	155200	758587770	18940	18940	18940	18940	0
294	20250110	155100	758587770	18940	18940	18940	18940	0
295	20250110	155000	758587770	18940	18940	18940	18940	0
296	20250110	154900	758587770	18940	18940	18940	18940	0
297	20250110	154800	758587770	18940	18940	18940	18940	0
298	20250110	154700	758587770	18940	18940	18940	18940	0
299	20250110	154600	758587770	18940	18940	18940	18940	0
300	20250110	154500	758587770	18940	18940	18940	18940	0
301	20250110	154400	758587770	18940	18940	18940	18940	0
302	20250110	154300	758587770	18940	18940	18940	18940	3329
303	20250110	154200	758587770	18940	18940	18940	18940	0
304	20250110	154100	758587770	18940	18940	18940	18940	0
305	20250110	154000	758587770	18940	18940	18940	18940	0
306	20250110	153900	758587770	18940	18940	18940	18940	0
307	20250110	153800	758587770	18940	18940	18940	18940	0
308	20250110	153700	758587770	18940	18940	18940	18940	0
309	20250110	153600	758587770	18940	18940	18940	18940	0
310	20250110	153500	758587770	18940	18940	18940	18940	0
311	20250110	153400	758587770	18940	18940	18940	18940	0
312	20250110	153300	758587770	18940	18940	18940	18940	0
313	20250110	153200	758587770	18940	18940	18940	18940	0
314	20250110	153100	758587770	18940	18940	18940	18940	0
315	20250110	153000	758587770	18940	18940	18940	18940	3329
316	20250110	152900	695536510	18970	18970	18970	18970	0
317	20250110	152800	695536510	18970	18970	18970	18970	0
318	20250110	152700	695536510	18970	18970	18970	18970	0
319	20250110	152600	695536510	18970	18970	18970	18970	0
320	20250110	152500	695536510	18970	18970	18970	18970	0
321	20250110	152400	695536510	18970	18970	18970	18970	0
322	20250110	152300	695536510	18970	18970	18970	18970	0
323	20250110	152200	695536510	18970	18970	18970	18970	0
324	20250110	152100	695536510	18970	18970	18970	18970	0
325	20250110	152000	695536510	18970	18970	18970	18970	0
326	20250110	151900	695536510	18970	18970	18980	18970	51
327	20250110	151800	694568730	18970	18970	18970	18970	17
328	20250110	151700	694246240	18970	18990	19000	18970	234
329	20250110	151600	689805510	18980	18980	18990	18980	192
330	20250110	151500	686160930	18980	18980	19010	18980	92
331	20250110	151400	684413310	18980	18990	19000	18980	228
332	20250110	151300	680083460	19000	19000	19000	18990	361
333	20250110	151200	673227540	18990	19000	19010	18990	169
334	20250110	151100	670016660	19000	19000	19010	19000	134
335	20250110	151000	667469900	19000	19000	19010	19000	186
336	20250110	150900	663935120	19000	19020	19020	19000	102
337	20250110	150800	661996060	19000	19000	19020	19000	97
338	20250110	150700	660152060	19000	19000	19010	19000	49
339	20250110	150600	659220630	19000	19000	19010	19000	200
340	20250110	150500	655418920	19000	19000	19010	19000	181
341	20250110	150400	651979500	19000	19000	19010	19000	105
342	20250110	150300	649983510	19000	19000	19000	18990	64
343	20250110	150200	648767530	19000	18990	19000	18990	93
344	20250110	150100	647000560	19000	19000	19000	18990	74
345	20250110	150000	645594730	19000	19000	19000	18990	101
346	20250110	145900	643675800	19000	19000	19000	18990	79
347	20250110	145800	642175040	19000	18990	19000	18990	29
348	20250110	145700	641624260	19000	18990	19010	18990	94
349	20250110	145600	639838500	18990	19000	19010	18990	73
350	20250110	145500	638451120	19010	19010	19020	19010	80
351	20250110	145400	636929670	19010	19020	19020	18990	1007
352	20250110	145300	617789010	19020	19020	19030	19020	48
353	20250110	145200	616875630	19020	19020	19030	19010	213
354	20250110	145100	612823720	19010	19010	19020	19010	56
355	20250110	145000	611758740	19010	19020	19020	19000	228
356	20250110	144900	607424390	19030	19020	19030	19010	138
357	20250110	144800	604798760	19030	19020	19030	19020	152
358	20250110	144700	601906500	19030	19030	19030	19020	148
359	20250110	144600	599090310	19020	19030	19030	19020	68
360	20250110	144500	597796520	19020	19030	19030	19020	59
361	20250110	144400	596673920	19020	19020	19030	19020	94
362	20250110	144300	594885620	19020	19030	19040	19020	124
363	20250110	144200	592525830	19030	19040	19040	19030	62
364	20250110	144100	591345550	19030	19030	19040	19030	135
365	20250110	144000	588776070	19040	19030	19040	19020	94
366	20250110	143900	586987270	19030	19030	19030	19020	128
367	20250110	143800	584551670	19020	19020	19030	19020	89
368	20250110	143700	582858390	19020	19020	19030	19020	57
369	20250110	143600	581773820	19020	19020	19030	19020	54
370	20250110	143500	580746320	19020	19020	19030	19020	67
371	20250110	143400	579471560	19030	19020	19030	19020	83
372	20250110	143300	577892380	19020	19020	19030	19020	168
373	20250110	143200	574696600	19020	19030	19030	19020	129
374	20250110	143100	572241890	19020	19020	19030	19020	62
375	20250110	143000	571062230	19020	19020	19030	19020	54
376	20250110	142900	570034730	19020	19020	19030	19020	107
377	20250110	142800	567999170	19020	19020	19030	19020	87
378	20250110	142700	566344000	19020	19030	19030	19020	90
379	20250110	142600	564631740	19030	19020	19030	19020	36
380	20250110	142500	563946940	19020	19020	19030	19020	73
381	20250110	142400	562558060	19020	19020	19030	19020	98
382	20250110	142300	560693680	19010	19030	19030	19010	82
383	20250110	142200	559133730	19030	19020	19030	19020	93
384	20250110	142100	557364230	19030	19020	19030	19020	60
385	20250110	142000	556222610	19030	19030	19030	19020	131
386	20250110	141900	553729780	19040	19030	19040	19030	104
387	20250110	141800	551750230	19030	19020	19030	19020	58
388	20250110	141700	550646750	19030	19030	19030	19020	130
389	20250110	141600	548173180	19030	19010	19030	19010	197
390	20250110	141500	544426930	19010	19010	19010	19010	56
391	20250110	141400	543362370	19010	19020	19020	19010	69
392	20250110	141300	542050260	19020	19010	19020	19010	87
393	20250110	141200	540395960	19010	19010	19010	19010	36
394	20250110	141100	539711600	19010	19020	19020	19010	69
395	20250110	141000	538399470	19020	19020	19030	19020	157
396	20250110	140900	535412910	19020	19020	19030	19010	94
397	20250110	140800	533624800	19010	19020	19020	19010	87
398	20250110	140700	531970340	19020	19010	19020	19010	62
399	20250110	140600	530791280	19010	19010	19010	19010	72
400	20250110	140500	529422560	19010	19020	19020	19010	67
401	20250110	140400	528148400	19020	19010	19020	19010	23
402	20250110	140300	527711130	19010	19020	19030	19010	76
403	20250110	140200	526265290	19030	19000	19030	19000	133
404	20250110	140100	523735440	19000	19000	19010	19000	91
405	20250110	140000	522005840	19000	19000	19010	19000	44
406	20250110	135900	521169830	19000	19010	19010	19000	220
407	20250110	135800	516989410	19010	19010	19010	19000	82
408	20250110	135700	515430900	19000	19000	19000	18990	135
409	20250110	135600	512866070	19000	18990	19000	18990	100
410	20250110	135500	510966470	18990	18990	19000	18980	91
411	20250110	135400	509238040	18990	18990	18990	18990	41
412	20250110	135300	508459450	19000	19000	19000	18990	101
413	20250110	135200	506541010	18990	18990	18990	18980	41
414	20250110	135100	505762530	19000	19020	19020	18990	138
415	20250110	135000	503139340	19020	19010	19020	19010	74
416	20250110	134900	501732180	19000	19010	19010	19000	48
417	20250110	134800	500820000	19010	19010	19010	19000	86
418	20250110	134700	499185330	19000	19010	19010	19000	80
419	20250110	134600	497664890	19010	18990	19010	18990	113
420	20250110	134500	495518180	18990	19000	19000	18990	78
421	20250110	134400	494036530	18990	19000	19000	18990	308
422	20250110	134300	488186570	19000	18970	19000	18960	84
423	20250110	134200	486592570	18970	18960	18970	18960	38
424	20250110	134100	485872040	18960	18950	18960	18950	97
425	20250110	134000	484033230	18950	18960	18960	18950	88
426	20250110	133900	482365110	18950	18950	18960	18950	108
427	20250110	133800	480318090	18950	18960	18960	18950	72
428	20250110	133700	478953270	18950	18960	18960	18950	146
429	20250110	133600	476185700	18950	18960	18960	18950	138
430	20250110	133500	473569680	18960	18970	18970	18950	184
431	20250110	133400	470081120	18960	18960	18970	18960	92
432	20250110	133300	468336250	18960	18960	18970	18960	120
433	20250110	133200	466060470	18960	18960	18970	18960	132
434	20250110	133100	463557330	18960	18960	18970	18960	104
435	20250110	133000	461585060	18960	18970	18970	18960	164
436	20250110	132900	458475430	18970	18960	18970	18960	86
437	20250110	132800	456844280	18970	18970	18970	18960	66
438	20250110	132700	455592730	18960	18970	18970	18960	73
439	20250110	132600	454208470	18970	18970	18970	18960	90
440	20250110	132500	452501860	18970	18970	18970	18970	8
441	20250110	132400	452350100	18970	18970	18970	18970	9
442	20250110	132300	452179370	18960	18970	18970	18960	64
443	20250110	132200	450965860	18970	18970	18970	18970	18
444	20250110	132100	450624400	18970	18960	18970	18960	56
445	20250110	132000	449562290	18960	18980	18990	18960	304
446	20250110	131900	443795000	18980	18980	18980	18980	23
447	20250110	131800	443358460	18980	18980	18980	18980	120
448	20250110	131700	441080860	18990	18980	18990	18980	42
449	20250110	131600	440283600	18970	18970	18980	18970	190
450	20250110	131500	436679260	18970	18980	18980	18970	36
451	20250110	131400	435996220	18980	18980	18980	18980	12
452	20250110	131300	435768460	18980	18970	18980	18970	21
453	20250110	131200	435369980	18970	18980	18980	18970	28
454	20250110	131100	434838790	18970	18980	18980	18970	17
455	20250110	131000	434516280	18980	18980	18980	18970	73
456	20250110	130900	433130840	18980	18980	18980	18980	6
457	20250110	130800	433016960	18970	18970	18980	18970	31
458	20250110	130700	432428870	18970	18980	18980	18970	32
459	20250110	130600	431821610	18980	18980	18980	18980	20
460	20250110	130500	431442010	18980	18980	18980	18980	10
461	20250110	130400	431252210	18980	18980	18980	18980	6
462	20250110	130300	431138330	18990	18990	18990	18990	14
463	20250110	130200	430872470	19010	19000	19010	19000	33
464	20250110	130100	430245460	19010	19010	19010	19010	1
465	20250110	130000	430226450	19000	19010	19010	19000	6
466	20250110	125900	430112440	19000	18990	19000	18990	47
467	20250110	125800	429219540	18980	18980	18980	18970	117
468	20250110	125700	426999240	18970	18970	18970	18970	16
469	20250110	125600	426695720	18970	18970	18970	18970	0
470	20250110	125500	426695720	18970	18980	18980	18970	228
471	20250110	125400	422368840	18980	18990	18990	18980	59
472	20250110	125300	421248770	18990	18990	18990	18990	6
473	20250110	125200	421134830	18990	18990	18990	18990	189
474	20250110	125100	417545720	18990	18990	18990	18990	10
475	20250110	125000	417355820	19000	18990	19000	18990	35
476	20250110	124900	416690970	18990	19000	19000	18990	87
477	20250110	124800	415038800	19000	19000	19000	19000	58
478	20250110	124700	413936800	19000	19000	19000	19000	8
479	20250110	124600	413784800	19000	19000	19000	18990	14
480	20250110	124500	413518900	18990	19000	19000	18990	36
481	20250110	124400	412835040	19010	19000	19010	19000	39
482	20250110	124300	412093930	19010	19000	19020	19000	171
483	20250110	124200	408844180	19000	19000	19000	19000	8
484	20250110	124100	408692180	18990	19000	19000	18990	39
485	20250110	124000	407951530	19000	19000	19000	18990	29
486	20250110	123900	407400780	19000	18990	19000	18990	108
487	20250110	123800	405349530	18980	18980	18990	18980	34
488	20250110	123700	404704070	18980	18970	18990	18970	224
489	20250110	123600	400452630	18970	18970	18970	18970	0
490	20250110	123500	400452630	18970	18970	18970	18970	33
491	20250110	123400	399826620	18980	18970	18980	18970	12
492	20250110	123300	399598920	18980	18980	18980	18970	36
493	20250110	123200	398915920	18970	18970	18970	18970	0
494	20250110	123100	398915920	18970	18970	18970	18970	0
495	20250110	123000	398915920	18970	18970	18970	18960	252
496	20250110	122900	394135950	18970	18960	18970	18960	26
497	20250110	122800	393642840	18960	18960	18960	18960	23
498	20250110	122700	393206760	18960	18960	18960	18960	18
499	20250110	122600	392865480	18960	18960	18960	18960	40
500	20250110	122500	392107080	18960	18960	18960	18960	10
501	20250110	122400	391917480	18960	18960	18960	18960	14
502	20250110	122300	391652040	18960	18960	18960	18960	14
503	20250110	122200	391386600	18960	18960	18960	18960	40
504	20250110	122100	390628200	18960	18950	18960	18950	60
505	20250110	122000	389490830	18960	18940	18960	18940	218
506	20250110	121900	385360230	18940	18940	18940	18940	11
507	20250110	121800	385151890	18950	18950	18950	18950	42
508	20250110	121700	384355990	18950	18950	18950	18950	15
509	20250110	121600	384071740	18950	18960	18960	18950	307
510	20250110	121500	378252160	18960	18960	18960	18960	19
511	20250110	121400	377891920	18960	18960	18960	18960	15
512	20250110	121300	377607520	18960	18960	18960	18960	0
513	20250110	121200	377607520	18960	18960	18960	18960	36
514	20250110	121100	376924960	18960	18960	18960	18960	16
515	20250110	121000	376621600	18970	18970	18970	18970	92
516	20250110	120900	374876360	18960	18960	18960	18960	10
517	20250110	120800	374686760	18970	18970	18970	18960	189
518	20250110	120700	371101650	18970	18980	18980	18970	25
519	20250110	120600	370627380	18980	18980	18990	18970	86
520	20250110	120500	368995020	18970	18970	18980	18970	17
521	20250110	120400	368672510	18970	18970	18980	18970	10
522	20250110	120300	368482770	18970	18970	18990	18950	41
523	20250110	120200	367705520	18970	18950	18970	18940	383
524	20250110	120100	360447450	18950	18950	18950	18940	50
525	20250110	120000	359500160	18940	18950	18950	18940	108
526	20250110	115900	357454430	18950	18950	18950	18940	40
527	20250110	115800	356696630	18950	18950	18950	18940	93
528	20250110	115700	354935100	18940	18950	18950	18940	53
529	20250110	115600	353931210	18940	18950	18950	18940	93
530	20250110	115500	352169480	18940	18950	18950	18940	87
531	20250110	115400	350521230	18950	18950	18950	18940	79
532	20250110	115300	349024900	18950	18950	18950	18940	19
533	20250110	115200	348664960	18950	18950	18950	18940	106
534	20250110	115100	346657210	18940	18950	18950	18940	73
535	20250110	115000	345274120	18950	18960	18960	18950	21
536	20250110	114900	344876160	18950	18950	18950	18950	74
537	20250110	114800	343473860	18950	18950	18950	18950	25
538	20250110	114700	343000110	18950	18960	18960	18950	105
539	20250110	114600	341010350	18950	18950	18950	18950	33
540	20250110	114500	340385000	18950	18950	18950	18950	63
541	20250110	114400	339191150	18950	18950	18950	18950	93
542	20250110	114300	337428800	18950	18950	18950	18950	11
543	20250110	114200	337220350	18950	18950	18950	18950	175
544	20250110	114100	333904100	18950	18960	18960	18950	61
545	20250110	114000	332747640	18950	18950	18950	18950	79
546	20250110	113900	331250590	18950	18950	18950	18950	21
547	20250110	113800	330852640	18950	18950	18950	18950	111
548	20250110	113700	328749190	18950	18950	18950	18950	11
549	20250110	113600	328540740	18950	18950	18950	18950	77
550	20250110	113500	327081590	18950	18960	18960	18950	107
551	20250110	113400	325053820	18950	18950	18950	18950	37
552	20250110	113300	324352670	18950	18950	18950	18950	75
553	20250110	113200	322931420	18950	18950	18950	18950	36
554	20250110	113100	322249220	18950	18950	18950	18950	120
555	20250110	113000	319975220	18950	18950	18950	18950	16
556	20250110	112900	319672020	18950	18950	18960	18950	127
557	20250110	112800	317265240	18950	18950	18950	18950	78
558	20250110	112700	315787140	18950	18950	18950	18950	10
559	20250110	112600	315597640	18950	18950	18960	18950	92
560	20250110	112500	313854140	18950	18950	18950	18950	25
561	20250110	112400	313380390	18950	18950	18960	18950	116
562	20250110	112300	311182180	18950	18950	18950	18950	43
563	20250110	112200	310367330	18950	18950	18950	18950	75
564	20250110	112100	308946080	18950	18950	18960	18950	45
565	20250110	112000	308093180	18950	18960	18960	18950	78
566	20250110	111900	306615040	18960	18950	18960	18950	101
567	20250110	111800	304701050	18960	18960	18960	18950	211
568	20250110	111700	300700870	18950	18950	18950	18950	98
569	20250110	111600	298843770	18950	18960	18960	18950	12
570	20250110	111500	298616360	18960	18950	18960	18950	87
571	20250110	111400	296967700	18950	18960	18960	18950	85
572	20250110	111300	295356550	18950	18950	18950	18950	78
573	20250110	111200	293878450	18950	18950	18950	18950	72
574	20250110	111100	292514050	18950	18950	18950	18950	10
575	20250110	111000	292324550	18950	18950	18950	18950	116
576	20250110	110900	290126350	18950	18950	18950	18950	39
577	20250110	110800	289387300	18950	18950	18950	18950	89
578	20250110	110700	287700750	18950	18960	18960	18950	22
579	20250110	110600	287283840	18950	18950	18950	18950	73
580	20250110	110500	285900490	18950	18960	18960	18950	749
581	20250110	110400	271700370	18960	18970	18970	18960	45
582	20250110	110300	270847140	18970	18970	18970	18960	91
583	20250110	110200	269121600	18970	18960	18970	18960	18
584	20250110	110100	268780240	18960	18970	18970	18960	16
585	20250110	110000	268476770	18990	18960	18990	18960	141
586	20250110	105900	265802050	18960	18960	18960	18960	83
587	20250110	105800	264228370	18960	18960	18960	18960	32
588	20250110	105700	263621650	18960	18960	18960	18960	114
589	20250110	105600	261460210	18960	18960	18970	18960	86
590	20250110	105500	259829380	18970	18960	18970	18960	84
591	20250110	105400	258236230	18960	18960	18960	18960	114
592	20250110	105300	256074790	18960	18970	18970	18960	76
593	20250110	105200	254633330	18960	18960	18960	18960	90
594	20250110	105100	252926930	18960	18960	18960	18960	54
595	20250110	105000	251903090	18970	18970	18970	18970	32
596	20250110	104900	251296050	18970	18970	18980	18970	149
597	20250110	104800	248469000	18970	18970	18970	18970	37
598	20250110	104700	247767110	18970	18980	18980	18970	109
599	20250110	104600	245699300	18970	18970	18970	18970	65
600	20250110	104500	244466250	18970	18970	18970	18970	141
601	20250110	104400	241791480	18980	18970	18980	18970	26
602	20250110	104300	241298250	18980	18970	18980	18970	248
603	20250110	104200	236592290	18970	18970	18970	18970	32
604	20250110	104100	235985250	18970	18970	18970	18970	91
605	20250110	104000	234258980	18970	18990	18990	18970	1773
606	20250110	103900	200606600	18990	18990	18990	18990	21
607	20250110	103800	200207810	18990	18990	18990	18990	195
608	20250110	103700	196504760	18990	18990	18990	18990	10
609	20250110	103600	196314860	18990	18990	18990	18990	63
610	20250110	103500	195118490	19000	19020	19020	18990	50
611	20250110	103400	194168250	19040	19050	19050	19030	15
612	20250110	103300	193882650	19050	18990	19080	18990	219
613	20250110	103200	189714330	19080	19010	19080	18990	3097
614	20250110	103100	130682680	18990	19000	19000	18990	51
615	20250110	103000	129713950	19000	19000	19000	19000	41
616	20250110	102900	128934950	18990	18990	18990	18990	10
617	20250110	102800	128745050	18990	19000	19000	18990	20
618	20250110	102700	128365160	19000	18990	19000	18990	31
619	20250110	102600	127776420	19000	18990	19030	18990	231
620	20250110	102500	123387870	18990	19000	19000	18990	17
621	20250110	102400	123064970	18990	18990	18990	18990	21
622	20250110	102300	122666180	18990	18990	19000	18990	33
623	20250110	102200	122039330	18990	19000	19000	18990	36
624	20250110	102100	121355580	18990	18990	18990	18990	33
625	20250110	102000	120728910	19000	19000	19000	19000	7
626	20250110	101900	120595910	18990	18990	19000	18990	72
627	20250110	101800	119228290	19000	18990	19000	18990	17
628	20250110	101700	118905450	19000	18990	19000	18990	22
629	20250110	101600	118487550	18990	18990	18990	18990	30
630	20250110	101500	117917850	18990	18990	18990	18990	17
631	20250110	101400	117595020	18990	18990	19000	18990	85
632	20250110	101300	115980800	18990	18990	18990	18990	22
633	20250110	101200	115563020	18990	18980	19000	18980	73
634	20250110	101100	114176870	18990	19010	19010	18990	17
635	20250110	101000	113853990	19000	19000	19000	19000	70
636	20250110	100900	112523990	18990	19000	19000	18990	1105
637	20250110	100800	91531310	19000	19000	19010	19000	39
638	20250110	100700	90790180	19010	19010	19010	19010	7
639	20250110	100600	90657110	19010	19010	19010	19010	21
640	20250110	100500	90257900	19010	19010	19010	19010	24
641	20250110	100400	89801660	19010	19010	19010	19010	6
642	20250110	100300	89687600	19010	19020	19020	19010	151
643	20250110	100200	86816850	19030	19030	19030	19030	17
644	20250110	100100	86493340	19020	19020	19020	19020	14
645	20250110	100000	86227060	19020	19020	19020	19010	42
646	20250110	095900	85428390	19020	19020	19020	19010	12
647	20250110	095800	85200160	19010	19030	19030	19010	22
648	20250110	095700	84781720	19030	19010	19030	19010	31
649	20250110	095600	84192090	19010	19020	19020	19010	36
650	20250110	095500	83507430	19010	19020	19020	19010	21
651	20250110	095400	83108110	19020	19020	19020	19020	39
652	20250110	095300	82366330	19010	19020	19020	19010	42
653	20250110	095200	81567800	19000	19020	19020	19000	74
654	20250110	095100	80161290	19020	19020	19020	19020	10
655	20250110	095000	79971090	19020	19000	19020	19000	21
656	20250110	094900	79571870	19000	19010	19020	19000	621
657	20250110	094800	67772530	19010	19030	19030	19010	23
658	20250110	094700	67335070	19020	19020	19020	19020	12
659	20250110	094600	67106830	19020	19020	19020	19020	13
660	20250110	094500	66859570	19020	19010	19020	19010	16
661	20250110	094400	66555310	19010	19020	19020	19010	47
662	20250110	094300	65661650	19030	19030	19030	19030	16
663	20250110	094200	65357170	19030	19020	19030	19010	586
664	20250110	094100	54216910	19020	19020	19020	19010	240
665	20250110	094000	49652760	19030	19030	19040	19030	171
666	20250110	093900	46398520	19050	19040	19050	19030	159
667	20250110	093800	43370700	19040	19050	19050	19040	16
668	20250110	093700	43065940	19050	19060	19070	19050	100
669	20250110	093600	41159610	19060	19060	19060	19060	11
670	20250110	093500	40949950	19040	19050	19060	19040	49
671	20250110	093400	40016670	19070	19060	19070	19060	25
672	20250110	093300	39540150	19060	19060	19070	19050	22
673	20250110	093200	39120870	19060	19060	19070	19060	17
674	20250110	093100	38796830	19070	19040	19070	19030	137
675	20250110	093000	36187570	19050	19040	19050	19040	30
676	20250110	092900	35616350	19030	19030	19030	19030	29
677	20250110	092800	35064480	19040	19040	19040	19040	0
678	20250110	092700	35064480	19040	19030	19050	19030	19
679	20250110	092600	34702870	19030	19030	19030	19030	0
680	20250110	092500	34702870	19030	19030	19030	19030	5
681	20250110	092400	34607720	19030	19040	19050	19030	24
682	20250110	092300	34150970	19030	19040	19040	19030	122
683	20250110	092200	31829130	19050	19060	19060	19050	555
684	20250110	092100	21256000	19070	19070	19070	19070	0
685	20250110	092000	21256000	19070	19070	19070	19070	1
686	20250110	091900	21236930	19080	19080	19080	19080	0
687	20250110	091800	21236930	19080	19090	19090	19080	11
688	20250110	091700	21027000	19090	19120	19120	19090	244
689	20250110	091600	16366630	19110	19110	19110	19110	0
690	20250110	091500	16366630	19110	19120	19120	19100	47
691	20250110	091400	15468560	19120	19120	19120	19120	10
692	20250110	091300	15277360	19130	19130	19130	19130	81
693	20250110	091200	13727830	19130	19140	19140	19130	32
694	20250110	091100	13115650	19140	19140	19140	19140	0
695	20250110	091000	13115650	19140	19150	19150	19140	45
696	20250110	090900	12254340	19160	19120	19160	19120	21
697	20250110	090800	11852410	19100	19100	19100	19100	250
698	20250110	090700	7077410	19100	19100	19100	19100	1
699	20250110	090600	7058310	19100	19180	19180	19100	12
700	20250110	090500	6829030	19100	19100	19100	19100	0
701	20250110	090400	6829030	19100	19100	19100	19100	0
702	20250110	090300	6829030	19100	19100	19100	19100	53
703	20250110	090200	5816730	19100	19100	19100	19100	14
704	20250110	090100	5549330	19120	19120	19120	19120	23
705	20250110	090000	5109570	19150	19220	19220	19150	266