KissMeData/214320/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	204300	1183244590	18610	18610	18610	18610	746
3	20250123	204200	1183244590	18610	18610	18610	18610	0
4	20250123	204100	1183244590	18610	18610	18610	18610	0
5	20250123	204000	1183244590	18610	18610	18610	18610	0
6	20250123	203900	1183244590	18610	18610	18610	18610	0
7	20250123	203800	1183244590	18610	18610	18610	18610	0
8	20250123	203700	1183244590	18610	18610	18610	18610	0
9	20250123	203600	1183244590	18610	18610	18610	18610	0
10	20250123	203500	1183244590	18610	18610	18610	18610	0
11	20250123	203400	1183244590	18610	18610	18610	18610	0
12	20250123	203300	1183244590	18610	18610	18610	18610	0
13	20250123	203200	1183244590	18610	18610	18610	18610	0
14	20250123	203100	1183244590	18610	18610	18610	18610	0
15	20250123	203000	1183244590	18610	18610	18610	18610	0
16	20250123	202900	1183244590	18610	18610	18610	18610	0
17	20250123	202800	1183244590	18610	18610	18610	18610	0
18	20250123	202700	1183244590	18610	18610	18610	18610	0
19	20250123	202600	1183244590	18610	18610	18610	18610	0
20	20250123	202500	1183244590	18610	18610	18610	18610	0
21	20250123	202400	1183244590	18610	18610	18610	18610	0
22	20250123	202300	1183244590	18610	18610	18610	18610	0
23	20250123	202200	1183244590	18610	18610	18610	18610	0
24	20250123	202100	1183244590	18610	18610	18610	18610	0
25	20250123	202000	1183244590	18610	18610	18610	18610	0
26	20250123	201900	1183244590	18610	18610	18610	18610	0
27	20250123	201800	1183244590	18610	18610	18610	18610	0
28	20250123	201700	1183244590	18610	18610	18610	18610	0
29	20250123	201600	1183244590	18610	18610	18610	18610	0
30	20250123	201500	1183244590	18610	18610	18610	18610	0
31	20250123	201400	1183244590	18610	18610	18610	18610	0
32	20250123	201300	1183244590	18610	18610	18610	18610	746
33	20250123	201200	1183244590	18610	18610	18610	18610	0
34	20250123	201100	1183244590	18610	18610	18610	18610	0
35	20250123	201000	1183244590	18610	18610	18610	18610	0
36	20250123	200900	1183244590	18610	18610	18610	18610	0
37	20250123	200800	1183244590	18610	18610	18610	18610	0
38	20250123	200700	1183244590	18610	18610	18610	18610	0
39	20250123	200600	1183244590	18610	18610	18610	18610	0
40	20250123	200500	1183244590	18610	18610	18610	18610	0
41	20250123	200400	1183244590	18610	18610	18610	18610	0
42	20250123	200300	1183244590	18610	18610	18610	18610	0
43	20250123	200200	1183244590	18610	18610	18610	18610	0
44	20250123	200100	1183244590	18610	18610	18610	18610	0
45	20250123	200000	1183244590	18610	18610	18610	18610	0
46	20250123	195900	1183244590	18610	18610	18610	18610	0
47	20250123	195800	1183244590	18610	18610	18610	18610	0
48	20250123	195700	1183244590	18610	18610	18610	18610	0
49	20250123	195600	1183244590	18610	18610	18610	18610	0
50	20250123	195500	1183244590	18610	18610	18610	18610	0
51	20250123	195400	1183244590	18610	18610	18610	18610	0
52	20250123	195300	1183244590	18610	18610	18610	18610	0
53	20250123	195200	1183244590	18610	18610	18610	18610	0
54	20250123	195100	1183244590	18610	18610	18610	18610	0
55	20250123	195000	1183244590	18610	18610	18610	18610	0
56	20250123	194900	1183244590	18610	18610	18610	18610	0
57	20250123	194800	1183244590	18610	18610	18610	18610	0
58	20250123	194700	1183244590	18610	18610	18610	18610	0
59	20250123	194600	1183244590	18610	18610	18610	18610	0
60	20250123	194500	1183244590	18610	18610	18610	18610	0
61	20250123	194400	1183244590	18610	18610	18610	18610	0
62	20250123	194300	1183244590	18610	18610	18610	18610	746
63	20250123	194200	1183244590	18610	18610	18610	18610	0
64	20250123	194100	1183244590	18610	18610	18610	18610	0
65	20250123	194000	1183244590	18610	18610	18610	18610	0
66	20250123	193900	1183244590	18610	18610	18610	18610	0
67	20250123	193800	1183244590	18610	18610	18610	18610	0
68	20250123	193700	1183244590	18610	18610	18610	18610	0
69	20250123	193600	1183244590	18610	18610	18610	18610	0
70	20250123	193500	1183244590	18610	18610	18610	18610	0
71	20250123	193400	1183244590	18610	18610	18610	18610	0
72	20250123	193300	1183244590	18610	18610	18610	18610	0
73	20250123	193200	1183244590	18610	18610	18610	18610	0
74	20250123	193100	1183244590	18610	18610	18610	18610	0
75	20250123	193000	1183244590	18610	18610	18610	18610	0
76	20250123	192900	1183244590	18610	18610	18610	18610	0
77	20250123	192800	1183244590	18610	18610	18610	18610	0
78	20250123	192700	1183244590	18610	18610	18610	18610	0
79	20250123	192600	1183244590	18610	18610	18610	18610	0
80	20250123	192500	1183244590	18610	18610	18610	18610	0
81	20250123	192400	1183244590	18610	18610	18610	18610	0
82	20250123	192300	1183244590	18610	18610	18610	18610	0
83	20250123	192200	1183244590	18610	18610	18610	18610	0
84	20250123	192100	1183244590	18610	18610	18610	18610	0
85	20250123	192000	1183244590	18610	18610	18610	18610	0
86	20250123	191900	1183244590	18610	18610	18610	18610	0
87	20250123	191800	1183244590	18610	18610	18610	18610	0
88	20250123	191700	1183244590	18610	18610	18610	18610	0
89	20250123	191600	1183244590	18610	18610	18610	18610	0
90	20250123	191500	1183244590	18610	18610	18610	18610	0
91	20250123	191400	1183244590	18610	18610	18610	18610	0
92	20250123	191300	1183244590	18610	18610	18610	18610	746
93	20250123	191200	1183244590	18610	18610	18610	18610	0
94	20250123	191100	1183244590	18610	18610	18610	18610	0
95	20250123	191000	1183244590	18610	18610	18610	18610	0
96	20250123	190900	1183244590	18610	18610	18610	18610	0
97	20250123	190800	1183244590	18610	18610	18610	18610	0
98	20250123	190700	1183244590	18610	18610	18610	18610	0
99	20250123	190600	1183244590	18610	18610	18610	18610	0
100	20250123	190500	1183244590	18610	18610	18610	18610	0
101	20250123	190400	1183244590	18610	18610	18610	18610	0
102	20250123	190300	1183244590	18610	18610	18610	18610	0
103	20250123	190200	1183244590	18610	18610	18610	18610	0
104	20250123	190100	1183244590	18610	18610	18610	18610	0
105	20250123	190000	1183244590	18610	18610	18610	18610	0
106	20250123	185900	1183244590	18610	18610	18610	18610	0
107	20250123	185800	1183244590	18610	18610	18610	18610	0
108	20250123	185700	1183244590	18610	18610	18610	18610	0
109	20250123	185600	1183244590	18610	18610	18610	18610	0
110	20250123	185500	1183244590	18610	18610	18610	18610	0
111	20250123	185400	1183244590	18610	18610	18610	18610	0
112	20250123	185300	1183244590	18610	18610	18610	18610	0
113	20250123	185200	1183244590	18610	18610	18610	18610	0
114	20250123	185100	1183244590	18610	18610	18610	18610	0
115	20250123	185000	1183244590	18610	18610	18610	18610	0
116	20250123	184900	1183244590	18610	18610	18610	18610	0
117	20250123	184800	1183244590	18610	18610	18610	18610	0
118	20250123	184700	1183244590	18610	18610	18610	18610	0
119	20250123	184600	1183244590	18610	18610	18610	18610	0
120	20250123	184500	1183244590	18610	18610	18610	18610	0
121	20250123	184400	1183244590	18610	18610	18610	18610	0
122	20250123	184300	1183244590	18610	18610	18610	18610	746
123	20250123	184200	1183244590	18610	18610	18610	18610	0
124	20250123	184100	1183244590	18610	18610	18610	18610	0
125	20250123	184000	1183244590	18610	18610	18610	18610	0
126	20250123	183900	1183244590	18610	18610	18610	18610	0
127	20250123	183800	1183244590	18610	18610	18610	18610	0
128	20250123	183700	1183244590	18610	18610	18610	18610	0
129	20250123	183600	1183244590	18610	18610	18610	18610	0
130	20250123	183500	1183244590	18610	18610	18610	18610	0
131	20250123	183400	1183244590	18610	18610	18610	18610	0
132	20250123	183300	1183244590	18610	18610	18610	18610	0
133	20250123	183200	1183244590	18610	18610	18610	18610	0
134	20250123	183100	1183244590	18610	18610	18610	18610	0
135	20250123	183000	1183244590	18610	18610	18610	18610	0
136	20250123	182900	1183244590	18610	18610	18610	18610	0
137	20250123	182800	1183244590	18610	18610	18610	18610	0
138	20250123	182700	1183244590	18610	18610	18610	18610	0
139	20250123	182600	1183244590	18610	18610	18610	18610	0
140	20250123	182500	1183244590	18610	18610	18610	18610	0
141	20250123	182400	1183244590	18610	18610	18610	18610	0
142	20250123	182300	1183244590	18610	18610	18610	18610	0
143	20250123	182200	1183244590	18610	18610	18610	18610	0
144	20250123	182100	1183244590	18610	18610	18610	18610	0
145	20250123	182000	1183244590	18610	18610	18610	18610	0
146	20250123	181900	1183244590	18610	18610	18610	18610	0
147	20250123	181800	1183244590	18610	18610	18610	18610	0
148	20250123	181700	1183244590	18610	18610	18610	18610	0
149	20250123	181600	1183244590	18610	18610	18610	18610	0
150	20250123	181500	1183244590	18610	18610	18610	18610	0
151	20250123	181400	1183244590	18610	18610	18610	18610	0
152	20250123	181300	1183244590	18610	18610	18610	18610	746
153	20250123	181200	1183244590	18610	18610	18610	18610	0
154	20250123	181100	1183244590	18610	18610	18610	18610	0
155	20250123	181000	1183244590	18610	18610	18610	18610	0
156	20250123	180900	1183244590	18610	18610	18610	18610	0
157	20250123	180800	1183244590	18610	18610	18610	18610	0
158	20250123	180700	1183244590	18610	18610	18610	18610	0
159	20250123	180600	1183244590	18610	18610	18610	18610	0
160	20250123	180500	1183244590	18610	18610	18610	18610	0
161	20250123	180400	1183244590	18610	18610	18610	18610	0
162	20250123	180300	1183244590	18610	18610	18610	18610	0
163	20250123	180200	1183244590	18610	18610	18610	18610	0
164	20250123	180100	1183244590	18610	18610	18610	18610	0
165	20250123	180000	1183244590	18610	18610	18610	18610	0
166	20250123	175900	1183244590	18610	18610	18610	18610	0
167	20250123	175800	1183244590	18610	18610	18610	18610	0
168	20250123	175700	1183244590	18610	18610	18610	18610	0
169	20250123	175600	1183244590	18610	18610	18610	18610	0
170	20250123	175500	1183244590	18610	18610	18610	18610	0
171	20250123	175400	1183244590	18610	18610	18610	18610	0
172	20250123	175300	1183244590	18610	18610	18610	18610	0
173	20250123	175200	1183244590	18610	18610	18610	18610	0
174	20250123	175100	1183244590	18610	18610	18610	18610	0
175	20250123	175000	1183244590	18610	18610	18610	18610	0
176	20250123	174900	1183244590	18610	18610	18610	18610	0
177	20250123	174800	1183244590	18610	18610	18610	18610	0
178	20250123	174700	1183244590	18610	18610	18610	18610	0
179	20250123	174600	1183244590	18610	18610	18610	18610	0
180	20250123	174500	1183244590	18610	18610	18610	18610	0
181	20250123	174400	1183244590	18610	18610	18610	18610	0
182	20250123	174300	1183244590	18610	18610	18610	18610	746
183	20250123	174200	1183244590	18610	18610	18610	18610	0
184	20250123	174100	1183244590	18610	18610	18610	18610	0
185	20250123	174000	1183244590	18610	18610	18610	18610	0
186	20250123	173900	1183244590	18610	18610	18610	18610	0
187	20250123	173800	1183244590	18610	18610	18610	18610	0
188	20250123	173700	1183244590	18610	18610	18610	18610	0
189	20250123	173600	1183244590	18610	18610	18610	18610	0
190	20250123	173500	1183244590	18610	18610	18610	18610	0
191	20250123	173400	1183244590	18610	18610	18610	18610	0
192	20250123	173300	1183244590	18610	18610	18610	18610	0
193	20250123	173200	1183244590	18610	18610	18610	18610	0
194	20250123	173100	1183244590	18610	18610	18610	18610	0
195	20250123	173000	1183244590	18610	18610	18610	18610	0
196	20250123	172900	1183244590	18610	18610	18610	18610	0
197	20250123	172800	1183244590	18610	18610	18610	18610	0
198	20250123	172700	1183244590	18610	18610	18610	18610	0
199	20250123	172600	1183244590	18610	18610	18610	18610	0
200	20250123	172500	1183244590	18610	18610	18610	18610	0
201	20250123	172400	1183244590	18610	18610	18610	18610	0
202	20250123	172300	1183244590	18610	18610	18610	18610	0
203	20250123	172200	1183244590	18610	18610	18610	18610	0
204	20250123	172100	1183244590	18610	18610	18610	18610	0
205	20250123	172000	1183244590	18610	18610	18610	18610	0
206	20250123	171900	1183244590	18610	18610	18610	18610	0
207	20250123	171800	1183244590	18610	18610	18610	18610	0
208	20250123	171700	1183244590	18610	18610	18610	18610	0
209	20250123	171600	1183244590	18610	18610	18610	18610	0
210	20250123	171500	1183244590	18610	18610	18610	18610	0
211	20250123	171400	1183244590	18610	18610	18610	18610	0
212	20250123	171300	1183244590	18610	18610	18610	18610	746
213	20250123	171200	1183244590	18610	18610	18610	18610	0
214	20250123	171100	1183244590	18610	18610	18610	18610	0
215	20250123	171000	1183244590	18610	18610	18610	18610	0
216	20250123	170900	1183244590	18610	18610	18610	18610	0
217	20250123	170800	1183244590	18610	18610	18610	18610	0
218	20250123	170700	1183244590	18610	18610	18610	18610	0
219	20250123	170600	1183244590	18610	18610	18610	18610	0
220	20250123	170500	1183244590	18610	18610	18610	18610	0
221	20250123	170400	1183244590	18610	18610	18610	18610	0
222	20250123	170300	1183244590	18610	18610	18610	18610	0
223	20250123	170200	1183244590	18610	18610	18610	18610	0
224	20250123	170100	1183244590	18610	18610	18610	18610	0
225	20250123	170000	1183244590	18610	18610	18610	18610	0
226	20250123	165900	1183244590	18610	18610	18610	18610	0
227	20250123	165800	1183244590	18610	18610	18610	18610	0
228	20250123	165700	1183244590	18610	18610	18610	18610	0
229	20250123	165600	1183244590	18610	18610	18610	18610	0
230	20250123	165500	1183244590	18610	18610	18610	18610	0
231	20250123	165400	1183244590	18610	18610	18610	18610	0
232	20250123	165300	1183244590	18610	18610	18610	18610	0
233	20250123	165200	1183244590	18610	18610	18610	18610	0
234	20250123	165100	1183244590	18610	18610	18610	18610	0
235	20250123	165000	1183244590	18610	18610	18610	18610	0
236	20250123	164900	1183244590	18610	18610	18610	18610	0
237	20250123	164800	1183244590	18610	18610	18610	18610	0
238	20250123	164700	1183244590	18610	18610	18610	18610	0
239	20250123	164600	1183244590	18610	18610	18610	18610	0
240	20250123	164500	1183244590	18610	18610	18610	18610	0
241	20250123	164400	1183244590	18610	18610	18610	18610	0
242	20250123	164300	1183244590	18610	18610	18610	18610	746
243	20250123	164200	1183244590	18610	18610	18610	18610	0
244	20250123	164100	1183244590	18610	18610	18610	18610	0
245	20250123	164000	1183244590	18610	18610	18610	18610	0
246	20250123	163900	1183244590	18610	18610	18610	18610	0
247	20250123	163800	1183244590	18610	18610	18610	18610	0
248	20250123	163700	1183244590	18610	18610	18610	18610	0
249	20250123	163600	1183244590	18610	18610	18610	18610	0
250	20250123	163500	1183244590	18610	18610	18610	18610	0
251	20250123	163400	1183244590	18610	18610	18610	18610	0
252	20250123	163300	1183244590	18610	18610	18610	18610	0
253	20250123	163200	1183244590	18610	18610	18610	18610	0
254	20250123	163100	1183244590	18610	18610	18610	18610	0
255	20250123	163000	1183244590	18610	18610	18610	18610	0
256	20250123	162900	1183244590	18610	18610	18610	18610	0
257	20250123	162800	1183244590	18610	18610	18610	18610	0
258	20250123	162700	1183244590	18610	18610	18610	18610	0
259	20250123	162600	1183244590	18610	18610	18610	18610	0
260	20250123	162500	1183244590	18610	18610	18610	18610	0
261	20250123	162400	1183244590	18610	18610	18610	18610	0
262	20250123	162300	1183244590	18610	18610	18610	18610	0
263	20250123	162200	1183244590	18610	18610	18610	18610	0
264	20250123	162100	1183244590	18610	18610	18610	18610	0
265	20250123	162000	1183244590	18610	18610	18610	18610	0
266	20250123	161900	1183244590	18610	18610	18610	18610	0
267	20250123	161800	1183244590	18610	18610	18610	18610	0
268	20250123	161700	1183244590	18610	18610	18610	18610	0
269	20250123	161600	1183244590	18610	18610	18610	18610	0
270	20250123	161500	1183244590	18610	18610	18610	18610	0
271	20250123	161400	1183244590	18610	18610	18610	18610	0
272	20250123	161300	1183244590	18610	18610	18610	18610	746
273	20250123	161200	1183244590	18610	18610	18610	18610	0
274	20250123	161100	1183244590	18610	18610	18610	18610	0
275	20250123	161000	1183244590	18610	18610	18610	18610	0
276	20250123	160900	1183244590	18610	18610	18610	18610	0
277	20250123	160800	1183244590	18610	18610	18610	18610	0
278	20250123	160700	1183244590	18610	18610	18610	18610	0
279	20250123	160600	1183244590	18610	18610	18610	18610	0
280	20250123	160500	1183244590	18610	18610	18610	18610	0
281	20250123	160400	1183244590	18610	18610	18610	18610	0
282	20250123	160300	1183244590	18610	18610	18610	18610	0
283	20250123	160200	1183244590	18610	18610	18610	18610	0
284	20250123	160100	1183244590	18610	18610	18610	18610	0
285	20250123	160000	1183244590	18610	18610	18610	18610	0
286	20250123	155900	1183244590	18610	18610	18610	18610	0
287	20250123	155800	1183244590	18610	18610	18610	18610	0
288	20250123	155700	1183244590	18610	18610	18610	18610	0
289	20250123	155600	1183244590	18610	18610	18610	18610	0
290	20250123	155500	1183244590	18610	18610	18610	18610	0
291	20250123	155400	1183244590	18610	18610	18610	18610	0
292	20250123	155300	1183244590	18610	18610	18610	18610	0
293	20250123	155200	1183244590	18610	18610	18610	18610	0
294	20250123	155100	1183244590	18610	18610	18610	18610	0
295	20250123	155000	1183244590	18610	18610	18610	18610	0
296	20250123	154900	1183244590	18610	18610	18610	18610	0
297	20250123	154800	1183244590	18610	18610	18610	18610	0
298	20250123	154700	1183244590	18610	18610	18610	18610	0
299	20250123	154600	1183244590	18610	18610	18610	18610	0
300	20250123	154500	1183244590	18610	18610	18610	18610	0
301	20250123	154400	1183244590	18610	18610	18610	18610	0
302	20250123	154300	1183244590	18610	18610	18610	18610	746
303	20250123	154200	1183244590	18610	18610	18610	18610	0
304	20250123	154100	1183244590	18610	18610	18610	18610	0
305	20250123	154000	1183244590	18610	18610	18610	18610	0
306	20250123	153900	1183244590	18610	18610	18610	18610	0
307	20250123	153800	1183244590	18610	18610	18610	18610	0
308	20250123	153700	1183244590	18610	18610	18610	18610	0
309	20250123	153600	1183244590	18610	18610	18610	18610	0
310	20250123	153500	1183244590	18610	18610	18610	18610	0
311	20250123	153400	1183244590	18610	18610	18610	18610	0
312	20250123	153300	1183244590	18610	18610	18610	18610	0
313	20250123	153200	1183244590	18610	18610	18610	18610	0
314	20250123	153100	1183244590	18610	18610	18610	18610	0
315	20250123	153000	1183244590	18610	18610	18610	18610	746
316	20250123	152900	1169361530	18710	18710	18710	18710	0
317	20250123	152800	1169361530	18710	18710	18710	18710	0
318	20250123	152700	1169361530	18710	18710	18710	18710	0
319	20250123	152600	1169361530	18710	18710	18710	18710	0
320	20250123	152500	1169361530	18710	18710	18710	18710	0
321	20250123	152400	1169361530	18710	18710	18710	18710	0
322	20250123	152300	1169361530	18710	18710	18710	18710	0
323	20250123	152200	1169361530	18710	18710	18710	18710	0
324	20250123	152100	1169361530	18710	18710	18710	18710	0
325	20250123	152000	1169361530	18710	18710	18710	18710	0
326	20250123	151900	1169361530	18710	18690	18710	18590	158
327	20250123	151800	1166409430	18690	18610	18710	18590	153
328	20250123	151700	1163556050	18590	18580	18600	18580	91
329	20250123	151600	1161864270	18590	18590	18600	18580	182
330	20250123	151500	1158480590	18590	18590	18590	18590	34
331	20250123	151400	1157848530	18590	18590	18600	18590	82
332	20250123	151300	1156323940	18590	18590	18610	18590	9
333	20250123	151200	1156156510	18600	18590	18600	18590	123
334	20250123	151100	1153868850	18590	18600	18600	18590	106
335	20250123	151000	1151897930	18600	18600	18600	18600	30
336	20250123	150900	1151339930	18600	18610	18610	18600	347
337	20250123	150800	1144884470	18610	18620	18620	18610	768
338	20250123	150700	1130584770	18610	18610	18630	18610	190
339	20250123	150600	1127047050	18610	18610	18630	18610	49
340	20250123	150500	1126134560	18600	18600	18600	18600	3
341	20250123	150400	1126078760	18600	18670	18670	18600	3593
342	20250123	150300	1059040430	18680	18670	18680	18670	274
343	20250123	150200	1053924820	18670	18670	18690	18670	37
344	20250123	150100	1053234010	18670	18680	18680	18670	821
345	20250123	150000	1037898100	18690	18700	18700	18690	54
346	20250123	145900	1036888810	18700	18690	18700	18690	256
347	20250123	145800	1032103690	18690	18690	18700	18690	87
348	20250123	145700	1030476830	18690	18690	18700	18690	32
349	20250123	145600	1029878470	18690	18690	18700	18690	278
350	20250123	145500	1024680100	18700	18690	18700	18690	77
351	20250123	145400	1023240720	18700	18690	18700	18690	35
352	20250123	145300	1022586260	18690	18690	18700	18690	102
353	20250123	145200	1020678910	18690	18700	18700	18690	101
354	20250123	145100	1018790900	18690	18690	18700	18690	88
355	20250123	145000	1017146010	18700	18700	18700	18700	22
356	20250123	144900	1016734610	18690	18700	18700	18690	85
357	20250123	144800	1015145180	18700	18690	18700	18690	71
358	20250123	144700	1013818090	18690	18700	18700	18690	19
359	20250123	144600	1013462800	18700	18700	18700	18700	73
360	20250123	144500	1012097700	18700	18710	18710	18700	36
361	20250123	144400	1011424210	18700	18710	18710	18700	257
362	20250123	144300	1006617960	18700	18700	18700	18700	1
363	20250123	144200	1006599260	18710	18710	18710	18700	31
364	20250123	144100	1006019320	18710	18710	18710	18700	110
365	20250123	144000	1003961730	18710	18710	18720	18710	103
366	20250123	143900	1002034490	18710	18710	18720	18710	18
367	20250123	143800	1001697560	18720	18730	18730	18710	164
368	20250123	143700	998627590	18720	18750	18750	18720	383
369	20250123	143600	991451550	18740	18750	18750	18740	51
370	20250123	143500	990495310	18750	18740	18750	18740	37
371	20250123	143400	989801730	18750	18740	18750	18740	32
372	20250123	143300	989201820	18750	18750	18760	18740	152
373	20250123	143200	986352040	18750	18750	18750	18750	24
374	20250123	143100	985902040	18740	18760	18760	18740	82
375	20250123	143000	984364260	18750	18760	18770	18750	132
376	20250123	142900	981887290	18750	18750	18760	18750	131
377	20250123	142800	979430320	18760	18740	18760	18740	106
378	20250123	142700	977442750	18750	18760	18760	18740	83
379	20250123	142600	975886610	18760	18740	18760	18730	117
380	20250123	142500	973694170	18720	18730	18730	18720	131
381	20250123	142400	971240920	18720	18730	18730	18720	78
382	20250123	142300	969780210	18720	18730	18740	18720	69
383	20250123	142200	968487980	18740	18730	18740	18730	127
384	20250123	142100	966108410	18730	18740	18740	18730	83
385	20250123	142000	964553210	18730	18740	18740	18730	125
386	20250123	141900	962210820	18740	18740	18750	18740	97
387	20250123	141800	960392370	18740	18730	18740	18730	34
388	20250123	141700	959755300	18730	18720	18730	18720	241
389	20250123	141600	955241710	18730	18750	18760	18710	1051
390	20250123	141500	935555250	18760	18750	18760	18750	99
391	20250123	141400	933698400	18760	18740	18760	18740	110
392	20250123	141300	931635350	18750	18750	18760	18740	170
393	20250123	141200	928447380	18750	18740	18750	18740	78
394	20250123	141100	926985150	18740	18730	18740	18730	166
395	20250123	141000	923874850	18730	18740	18740	18730	146
396	20250123	140900	921139040	18740	18730	18740	18730	51
397	20250123	140800	920183580	18730	18730	18740	18730	119
398	20250123	140700	917953770	18730	18730	18740	18730	258
399	20250123	140600	913120690	18730	18730	18740	18730	182
400	20250123	140500	909710560	18740	18730	18740	18730	114
401	20250123	140400	907574750	18740	18730	18740	18730	94
402	20250123	140300	905813620	18740	18730	18740	18730	172
403	20250123	140200	902591910	18730	18720	18730	18720	250
404	20250123	140100	897909650	18720	18720	18730	18720	130
405	20250123	140000	895474860	18720	18730	18730	18720	192
406	20250123	135900	891878890	18730	18720	18730	18720	134
407	20250123	135800	889369750	18720	18720	18720	18710	116
408	20250123	135700	887198290	18720	18710	18720	18710	85
409	20250123	135600	885607650	18720	18710	18720	18710	73
410	20250123	135500	884241250	18710	18720	18730	18710	405
411	20250123	135400	876658550	18720	18720	18730	18720	86
412	20250123	135300	875048240	18730	18720	18730	18720	95
413	20250123	135200	873269000	18720	18720	18730	18720	99
414	20250123	135100	871415170	18730	18720	18730	18720	64
415	20250123	135000	870216570	18730	18720	18730	18710	109
416	20250123	134900	868175750	18710	18720	18730	18710	273
417	20250123	134800	863065190	18720	18720	18730	18720	93
418	20250123	134700	861324060	18730	18730	18730	18720	131
419	20250123	134600	858870560	18720	18720	18730	18710	214
420	20250123	134500	854862730	18720	18730	18730	18710	37
421	20250123	134400	854170240	18710	18730	18730	18710	106
422	20250123	134300	852185860	18720	18710	18720	18710	182
423	20250123	134200	848779220	18720	18720	18720	18710	160
424	20250123	134100	845784130	18720	18720	18720	18710	198
425	20250123	134000	842077890	18710	18710	18720	18710	92
426	20250123	133900	840356010	18710	18720	18720	18710	80
427	20250123	133800	838858630	18720	18720	18720	18710	89
428	20250123	133700	837192770	18710	18700	18720	18700	112
429	20250123	133600	835097450	18700	18710	18710	18700	136
430	20250123	133500	832553300	18700	18700	18710	18700	110
431	20250123	133400	830495400	18700	18700	18710	18700	84
432	20250123	133300	828924040	18700	18700	18710	18700	125
433	20250123	133200	826585750	18710	18700	18710	18700	105
434	20250123	133100	824621330	18710	18710	18710	18700	108
435	20250123	133000	822600820	18700	18710	18710	18700	233
436	20250123	132900	818241660	18710	18690	18710	18690	73
437	20250123	132800	816876780	18710	18690	18710	18690	141
438	20250123	132700	814239940	18690	18690	18700	18690	36
439	20250123	132600	813566980	18700	18700	18700	18690	93
440	20250123	132500	811828000	18690	18690	18710	18690	84
441	20250123	132400	810257280	18700	18700	18710	18690	111
442	20250123	132300	808181690	18700	18690	18700	18690	132
443	20250123	132200	805713660	18700	18700	18700	18690	134
444	20250123	132100	803207930	18700	18690	18700	18690	47
445	20250123	132000	802329150	18700	18700	18700	18690	77
446	20250123	131900	800889430	18700	18720	18730	18700	226
447	20250123	131800	796659030	18720	18720	18720	18710	36
448	20250123	131700	795985370	18720	18710	18720	18710	95
449	20250123	131600	794207190	18710	18710	18730	18710	91
450	20250123	131500	792503730	18720	18710	18730	18710	77
451	20250123	131400	791062000	18730	18710	18730	18710	201
452	20250123	131300	787300070	18720	18730	18730	18710	143
453	20250123	131200	784623160	18730	18720	18730	18720	76
454	20250123	131100	783199800	18730	18710	18730	18700	104
455	20250123	131000	781253410	18720	18720	18730	18710	142
456	20250123	130900	778595270	18720	18730	18730	18710	60
457	20250123	130800	777472400	18730	18690	18730	18690	44
458	20250123	130700	776649650	18690	18690	18700	18690	77
459	20250123	130600	775209990	18690	18730	18730	18690	177
460	20250123	130500	771897620	18730	18730	18730	18720	94
461	20250123	130400	770137020	18720	18720	18730	18710	79
462	20250123	130300	768658830	18710	18720	18730	18710	69
463	20250123	130200	767367310	18720	18710	18720	18710	80
464	20250123	130100	765869820	18720	18690	18720	18690	65
465	20250123	130000	764653620	18710	18730	18740	18670	1843
466	20250123	125900	730166240	18740	18740	18740	18720	760
467	20250123	125800	715931170	18740	18730	18740	18730	276
468	20250123	125700	710759400	18740	18740	18740	18740	63
469	20250123	125600	709578780	18740	18730	18740	18730	151
470	20250123	125500	706749160	18730	18740	18740	18730	148
471	20250123	125400	703976050	18730	18740	18740	18730	101
472	20250123	125300	702083400	18750	18740	18750	18740	378
473	20250123	125200	694998680	18740	18740	18750	18740	120
474	20250123	125100	692749110	18750	18740	18750	18740	104
475	20250123	125000	690799380	18750	18750	18750	18740	69
476	20250123	124900	689505780	18740	18750	18750	18730	132
477	20250123	124800	687031670	18750	18750	18750	18730	230
478	20250123	124700	682720000	18760	18750	18760	18750	151
479	20250123	124600	679888260	18760	18760	18760	18750	99
480	20250123	124500	678031330	18750	18760	18760	18750	106
481	20250123	124400	676043130	18760	18750	18760	18750	84
482	20250123	124300	674467620	18750	18750	18760	18750	74
483	20250123	124200	673079400	18750	18750	18760	18750	19
484	20250123	124100	672723030	18750	18740	18750	18740	38
485	20250123	124000	672010630	18750	18750	18750	18740	120
486	20250123	123900	669760780	18750	18740	18750	18730	29
487	20250123	123800	669217300	18750	18730	18750	18730	145
488	20250123	123700	666500340	18740	18730	18740	18730	22
489	20250123	123600	666088240	18730	18740	18740	18730	77
490	20250123	123500	664645440	18740	18730	18740	18730	126
491	20250123	123400	662284960	18740	18740	18750	18730	104
492	20250123	123300	660335930	18750	18740	18750	18740	52
493	20250123	123200	659361380	18750	18730	18750	18730	74
494	20250123	123100	657974740	18740	18750	18750	18720	1080
495	20250123	123000	637744230	18750	18740	18750	18740	24
496	20250123	122900	637294420	18750	18750	18750	18740	87
497	20250123	122800	635663430	18750	18740	18750	18740	376
498	20250123	122700	628615710	18750	18750	18750	18740	77
499	20250123	122600	627172150	18750	18750	18750	18740	112
500	20250123	122500	625072260	18750	18740	18750	18740	115
501	20250123	122400	622916360	18740	18750	18760	18740	74
502	20250123	122300	621528860	18750	18750	18760	18750	76
503	20250123	122200	620103380	18750	18750	18750	18740	65
504	20250123	122100	618884640	18750	18750	18750	18740	196
505	20250123	122000	615209910	18750	18750	18760	18750	72
506	20250123	121900	613859420	18750	18760	18760	18750	68
507	20250123	121800	612584040	18750	18780	18780	18750	1365
508	20250123	121700	586970440	18770	18770	18770	18760	113
509	20250123	121600	584849500	18760	18770	18770	18760	75
510	20250123	121500	583441950	18760	18760	18760	18760	1
511	20250123	121400	583423190	18760	18770	18770	18760	165
512	20250123	121300	580326600	18760	18760	18770	18760	106
513	20250123	121200	578337210	18760	18760	18770	18760	97
514	20250123	121100	576516680	18770	18770	18770	18760	98
515	20250123	121000	574677350	18760	18760	18770	18760	59
516	20250123	120900	573570140	18760	18770	18770	18760	61
517	20250123	120800	572425650	18760	18760	18770	18760	128
518	20250123	120700	570023990	18750	18760	18760	18750	96
519	20250123	120600	568223160	18750	18750	18760	18750	72
520	20250123	120500	566873100	18750	18760	18760	18750	129
521	20250123	120400	564453390	18750	18760	18760	18750	204
522	20250123	120300	560628010	18750	18750	18760	18750	49
523	20250123	120200	559709140	18750	18760	18760	18750	76
524	20250123	120100	558283720	18760	18760	18770	18760	106
525	20250123	120000	556294320	18760	18760	18770	18760	105
526	20250123	115900	554324180	18750	18760	18760	18750	128
527	20250123	115800	551923230	18760	18760	18770	18750	170
528	20250123	115700	548733670	18750	18750	18750	18750	1
529	20250123	115600	548714920	18760	18760	18760	18750	55
530	20250123	115500	547683180	18750	18760	18760	18750	412
531	20250123	115400	539954420	18770	18770	18770	18760	108
532	20250123	115300	537927780	18770	18770	18770	18760	137
533	20250123	115200	535356410	18770	18760	18770	18750	114
534	20250123	115100	533217090	18760	18750	18760	18750	81
535	20250123	115000	531697880	18760	18750	18760	18750	49
536	20250123	114900	530778650	18760	18760	18760	18750	103
537	20250123	114800	528846720	18760	18750	18760	18750	39
538	20250123	114700	528115330	18750	18760	18760	18750	112
539	20250123	114600	526014350	18760	18750	18760	18750	125
540	20250123	114500	523669450	18750	18760	18760	18750	32
541	20250123	114400	523069350	18750	18750	18760	18750	84
542	20250123	114300	521493970	18750	18740	18750	18740	171
543	20250123	114200	518287730	18740	18750	18750	18740	135
544	20250123	114100	515756820	18750	18740	18760	18740	114
545	20250123	114000	513619730	18750	18740	18750	18740	86
546	20250123	113900	512007580	18740	18730	18750	18730	102
547	20250123	113800	510095640	18740	18740	18740	18730	177
548	20250123	113700	506778910	18750	18740	18750	18730	84
549	20250123	113600	505204870	18730	18750	18750	18730	78
550	20250123	113500	503743010	18750	18750	18750	18740	726
551	20250123	113400	490131200	18750	18760	18760	18750	129
552	20250123	113300	487711870	18750	18740	18750	18740	31
553	20250123	113200	487130630	18750	18750	18750	18740	152
554	20250123	113100	484280650	18740	18730	18750	18730	266
555	20250123	113000	479296010	18730	18730	18740	18730	68
556	20250123	112900	478022170	18740	18740	18740	18730	182
557	20250123	112800	474612220	18730	18730	18740	18720	182
558	20250123	112700	471203170	18730	18720	18730	18720	124
559	20250123	112600	468881280	18730	18730	18730	18720	67
560	20250123	112500	467626470	18720	18720	18730	18720	127
561	20250123	112400	465248090	18730	18720	18730	18720	133
562	20250123	112300	462757560	18730	18740	18740	18720	110
563	20250123	112200	460697370	18740	18720	18740	18720	226
564	20250123	112100	456464420	18730	18730	18730	18720	130
565	20250123	112000	454030000	18740	18710	18740	18710	319
566	20250123	111900	448058020	18710	18720	18720	18710	112
567	20250123	111800	445961440	18720	18730	18730	18710	257
568	20250123	111700	441150220	18730	18740	18750	18720	440
569	20250123	111600	432909720	18740	18730	18750	18730	258
570	20250123	111500	428073500	18730	18740	18740	18730	259
571	20250123	111400	423221180	18740	18740	18750	18730	107
572	20250123	111300	421216040	18740	18740	18750	18740	136
573	20250123	111200	418666750	18750	18750	18760	18740	429
574	20250123	111100	410623230	18750	18720	18750	18720	177
575	20250123	111000	407306390	18730	18730	18730	18710	335
576	20250123	110900	401035230	18730	18700	18750	18700	1400
577	20250123	110800	374825590	18710	18710	18710	18700	153
578	20250123	110700	371963430	18710	18690	18710	18690	99
579	20250123	110600	370111860	18700	18700	18700	18690	173
580	20250123	110500	366877070	18700	18720	18720	18700	268
581	20250123	110400	361864230	18710	18670	18740	18660	2614
582	20250123	110300	312993470	18670	18670	18670	18650	118
583	20250123	110200	310790590	18670	18660	18670	18650	124
584	20250123	110100	308476940	18660	18660	18670	18650	149
585	20250123	110000	305696150	18660	18660	18660	18650	77
586	20250123	105900	304259400	18650	18660	18670	18650	109
587	20250123	105800	302225420	18650	18660	18670	18650	161
588	20250123	105700	299221290	18670	18660	18670	18660	55
589	20250123	105600	298194510	18660	18670	18670	18660	56
590	20250123	105500	297149500	18670	18660	18670	18660	404
591	20250123	105400	289607170	18670	18660	18670	18660	110
592	20250123	105300	287554510	18660	18650	18660	18650	61
593	20250123	105200	286416390	18650	18650	18660	18650	21
594	20250123	105100	286024710	18660	18660	18670	18650	508
595	20250123	105000	276545410	18660	18660	18660	18650	10
596	20250123	104900	276358880	18660	18650	18660	18640	25
597	20250123	104800	275892680	18650	18650	18660	18650	142
598	20250123	104700	273243990	18650	18640	18660	18640	105
599	20250123	104600	271286030	18640	18640	18650	18640	138
600	20250123	104500	268713150	18640	18630	18640	18630	52
601	20250123	104400	267744360	18640	18640	18640	18640	14
602	20250123	104300	267483400	18630	18630	18650	18630	64
603	20250123	104200	266290120	18640	18630	18640	18630	40
604	20250123	104100	265544670	18630	18630	18650	18630	45
605	20250123	104000	264706110	18640	18640	18650	18640	76
606	20250123	103900	263289430	18640	18640	18650	18640	7
607	20250123	103800	263158940	18650	18640	18650	18640	30
608	20250123	103700	262599680	18650	18660	18660	18640	152
609	20250123	103600	259765030	18660	18640	18660	18640	168
610	20250123	103500	256632470	18650	18640	18650	18640	16
611	20250123	103400	256334110	18640	18640	18650	18640	23
612	20250123	103300	255905380	18650	18640	18650	18640	36
613	20250123	103200	255234080	18650	18650	18660	18640	192
614	20250123	103100	251653610	18650	18650	18660	18650	36
615	20250123	103000	250982010	18660	18650	18670	18650	90
616	20250123	102900	249303280	18640	18650	18660	18640	95
617	20250123	102800	247531250	18660	18630	18670	18620	357
618	20250123	102700	240875620	18630	18640	18640	18630	44
619	20250123	102600	240055860	18640	18640	18640	18630	19
620	20250123	102500	239701840	18640	18640	18650	18630	154
621	20250123	102400	236831380	18650	18630	18650	18620	112
622	20250123	102300	234744820	18620	18610	18630	18610	36
623	20250123	102200	234074600	18620	18610	18620	18610	185
624	20250123	102100	230631570	18620	18610	18620	18610	22
625	20250123	102000	230222090	18620	18610	18630	18610	83
626	20250123	101900	228677180	18610	18590	18610	18590	109
627	20250123	101800	226650650	18590	18590	18590	18590	3
628	20250123	101700	226594880	18590	18600	18600	18590	50
629	20250123	101600	225665150	18600	18610	18610	18600	15
630	20250123	101500	225386070	18610	18620	18630	18590	139
631	20250123	101400	222800460	18620	18620	18620	18580	191
632	20250123	101300	219248100	18620	18630	18640	18570	282
633	20250123	101200	214000690	18640	18630	18640	18630	3
634	20250123	101100	213944780	18640	18630	18660	18630	172
635	20250123	101000	210739040	18640	18610	18660	18580	202
636	20250123	100900	206982100	18610	18670	18670	18580	764
637	20250123	100800	192747700	18680	18560	18680	18550	2584
638	20250123	100700	144720450	18550	18560	18560	18550	33
639	20250123	100600	144108050	18560	18560	18560	18550	67
640	20250123	100500	142864840	18560	18550	18560	18550	10
641	20250123	100400	142679320	18560	18560	18560	18550	62
642	20250123	100300	141528770	18560	18550	18560	18550	15
643	20250123	100200	141250510	18550	18560	18560	18550	64
644	20250123	100100	140063270	18560	18550	18560	18550	3
645	20250123	100000	140007600	18550	18550	18550	18550	9
646	20250123	095900	139840650	18550	18550	18550	18550	27
647	20250123	095800	139339800	18550	18560	18560	18550	35
648	20250123	095700	138690400	18550	18550	18560	18550	125
649	20250123	095600	136371640	18560	18550	18560	18550	15
650	20250123	095500	136093350	18550	18560	18560	18550	29
651	20250123	095400	135555300	18550	18550	18560	18550	31
652	20250123	095300	134980220	18560	18550	18570	18550	94
653	20250123	095200	133236270	18560	18560	18570	18560	33
654	20250123	095100	132623760	18570	18550	18570	18550	128
655	20250123	095000	130248200	18560	18560	18560	18550	24
656	20250123	094900	129802930	18560	18560	18560	18560	3
657	20250123	094800	129747250	18550	18570	18570	18550	76
658	20250123	094700	128336780	18570	18570	18580	18560	45
659	20250123	094600	127501220	18570	18580	18580	18570	5
660	20250123	094500	127408330	18600	18580	18600	18570	298
661	20250123	094400	121870920	18590	18570	18600	18560	71
662	20250123	094300	120552010	18560	18570	18570	18560	228
663	20250123	094200	116318210	18580	18580	18580	18580	5
664	20250123	094100	116225310	18580	18580	18580	18570	73
665	20250123	094000	114869230	18580	18580	18580	18570	40
666	20250123	093900	114126050	18580	18590	18590	18580	16
667	20250123	093800	113828760	18600	18490	18600	18490	1382
668	20250123	093700	88211170	18500	18500	18500	18500	75
669	20250123	093600	86823670	18500	18510	18510	18490	224
670	20250123	093500	82679670	18510	18510	18510	18510	4
671	20250123	093400	82605630	18510	18510	18510	18500	120
672	20250123	093300	80385350	18510	18500	18520	18500	167
673	20250123	093200	77294330	18510	18510	18520	18500	32
674	20250123	093100	76701980	18510	18500	18520	18500	53
675	20250123	093000	75721340	18520	18510	18520	18510	5
676	20250123	092900	75628760	18530	18520	18530	18500	1325
677	20250123	092800	51104520	18530	18520	18530	18520	109
678	20250123	092700	49085620	18530	18530	18550	18520	143
679	20250123	092600	46435990	18530	18530	18530	18530	9
680	20250123	092500	46269220	18530	18540	18550	18530	4
681	20250123	092400	46195060	18540	18570	18570	18540	149
682	20250123	092300	43429760	18580	18590	18600	18570	64
683	20250123	092200	42240390	18600	18530	18600	18530	221
684	20250123	092100	38142860	18540	18520	18540	18520	25
685	20250123	092000	37679740	18540	18550	18550	18520	451
686	20250123	091900	29318130	18560	18550	18560	18550	2
687	20250123	091800	29281020	18550	18560	18560	18550	231
688	20250123	091700	24993670	18560	18570	18570	18560	72
689	20250123	091600	23657130	18580	18580	18580	18570	4
690	20250123	091500	23582830	18580	18580	18600	18580	18
691	20250123	091400	23248350	18600	18590	18600	18570	30
692	20250123	091300	22691040	18580	18570	18590	18560	73
693	20250123	091200	21335470	18580	18580	18580	18570	10
694	20250123	091100	21149680	18590	18590	18600	18570	48
695	20250123	091000	20257740	18600	18580	18600	18560	144
696	20250123	090900	17582650	18570	18570	18580	18560	200
697	20250123	090800	13868600	18580	18580	18580	18580	0
698	20250123	090700	13868600	18580	18560	18580	18560	45
699	20250123	090600	13032940	18570	18600	18600	18560	70
700	20250123	090500	11733390	18600	18580	18600	18540	146
701	20250123	090400	9021010	18600	18570	18600	18530	289
702	20250123	090300	3652560	18590	18580	18590	18570	67
703	20250123	090200	2408220	18590	18590	18590	18590	20
704	20250123	090100	2036420	18590	18510	18590	18510	34
705	20250123	090000	1406760	18510	18510	18510	18510	76