KissMeData/065680/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	194500	1305635020	18970	18970	18970	18970	57
3	20250109	194400	1305635020	18970	18970	18970	18970	0
4	20250109	194300	1305635020	18970	18970	18970	18970	0
5	20250109	194200	1305635020	18970	18970	18970	18970	0
6	20250109	194100	1305635020	18970	18970	18970	18970	0
7	20250109	194000	1305635020	18970	18970	18970	18970	0
8	20250109	193900	1305635020	18970	18970	18970	18970	0
9	20250109	193800	1305635020	18970	18970	18970	18970	0
10	20250109	193700	1305635020	18970	18970	18970	18970	0
11	20250109	193600	1305635020	18970	18970	18970	18970	0
12	20250109	193500	1305635020	18970	18970	18970	18970	0
13	20250109	193400	1305635020	18970	18970	18970	18970	0
14	20250109	193300	1305635020	18970	18970	18970	18970	0
15	20250109	193200	1305635020	18970	18970	18970	18970	0
16	20250109	193100	1305635020	18970	18970	18970	18970	0
17	20250109	193000	1305635020	18970	18970	18970	18970	0
18	20250109	192900	1305635020	18970	18970	18970	18970	0
19	20250109	192800	1305635020	18970	18970	18970	18970	0
20	20250109	192700	1305635020	18970	18970	18970	18970	0
21	20250109	192600	1305635020	18970	18970	18970	18970	0
22	20250109	192500	1305635020	18970	18970	18970	18970	0
23	20250109	192400	1305635020	18970	18970	18970	18970	0
24	20250109	192300	1305635020	18970	18970	18970	18970	0
25	20250109	192200	1305635020	18970	18970	18970	18970	0
26	20250109	192100	1305635020	18970	18970	18970	18970	0
27	20250109	192000	1305635020	18970	18970	18970	18970	0
28	20250109	191900	1305635020	18970	18970	18970	18970	0
29	20250109	191800	1305635020	18970	18970	18970	18970	0
30	20250109	191700	1305635020	18970	18970	18970	18970	0
31	20250109	191600	1305635020	18970	18970	18970	18970	0
32	20250109	191500	1305635020	18970	18970	18970	18970	57
33	20250109	191400	1305635020	18970	18970	18970	18970	0
34	20250109	191300	1305635020	18970	18970	18970	18970	0
35	20250109	191200	1305635020	18970	18970	18970	18970	0
36	20250109	191100	1305635020	18970	18970	18970	18970	0
37	20250109	191000	1305635020	18970	18970	18970	18970	0
38	20250109	190900	1305635020	18970	18970	18970	18970	0
39	20250109	190800	1305635020	18970	18970	18970	18970	0
40	20250109	190700	1305635020	18970	18970	18970	18970	0
41	20250109	190600	1305635020	18970	18970	18970	18970	0
42	20250109	190500	1305635020	18970	18970	18970	18970	0
43	20250109	190400	1305635020	18970	18970	18970	18970	0
44	20250109	190300	1305635020	18970	18970	18970	18970	0
45	20250109	190200	1305635020	18970	18970	18970	18970	0
46	20250109	190100	1305635020	18970	18970	18970	18970	0
47	20250109	190000	1305635020	18970	18970	18970	18970	0
48	20250109	185900	1305635020	18970	18970	18970	18970	0
49	20250109	185800	1305635020	18970	18970	18970	18970	0
50	20250109	185700	1305635020	18970	18970	18970	18970	0
51	20250109	185600	1305635020	18970	18970	18970	18970	0
52	20250109	185500	1305635020	18970	18970	18970	18970	0
53	20250109	185400	1305635020	18970	18970	18970	18970	0
54	20250109	185300	1305635020	18970	18970	18970	18970	0
55	20250109	185200	1305635020	18970	18970	18970	18970	0
56	20250109	185100	1305635020	18970	18970	18970	18970	0
57	20250109	185000	1305635020	18970	18970	18970	18970	0
58	20250109	184900	1305635020	18970	18970	18970	18970	0
59	20250109	184800	1305635020	18970	18970	18970	18970	0
60	20250109	184700	1305635020	18970	18970	18970	18970	0
61	20250109	184600	1305635020	18970	18970	18970	18970	0
62	20250109	184500	1305635020	18970	18970	18970	18970	57
63	20250109	184400	1305635020	18970	18970	18970	18970	0
64	20250109	184300	1305635020	18970	18970	18970	18970	0
65	20250109	184200	1305635020	18970	18970	18970	18970	0
66	20250109	184100	1305635020	18970	18970	18970	18970	0
67	20250109	184000	1305635020	18970	18970	18970	18970	0
68	20250109	183900	1305635020	18970	18970	18970	18970	0
69	20250109	183800	1305635020	18970	18970	18970	18970	0
70	20250109	183700	1305635020	18970	18970	18970	18970	0
71	20250109	183600	1305635020	18970	18970	18970	18970	0
72	20250109	183500	1305635020	18970	18970	18970	18970	0
73	20250109	183400	1305635020	18970	18970	18970	18970	0
74	20250109	183300	1305635020	18970	18970	18970	18970	0
75	20250109	183200	1305635020	18970	18970	18970	18970	0
76	20250109	183100	1305635020	18970	18970	18970	18970	0
77	20250109	183000	1305635020	18970	18970	18970	18970	0
78	20250109	182900	1305635020	18970	18970	18970	18970	0
79	20250109	182800	1305635020	18970	18970	18970	18970	0
80	20250109	182700	1305635020	18970	18970	18970	18970	0
81	20250109	182600	1305635020	18970	18970	18970	18970	0
82	20250109	182500	1305635020	18970	18970	18970	18970	0
83	20250109	182400	1305635020	18970	18970	18970	18970	0
84	20250109	182300	1305635020	18970	18970	18970	18970	0
85	20250109	182200	1305635020	18970	18970	18970	18970	0
86	20250109	182100	1305635020	18970	18970	18970	18970	0
87	20250109	182000	1305635020	18970	18970	18970	18970	0
88	20250109	181900	1305635020	18970	18970	18970	18970	0
89	20250109	181800	1305635020	18970	18970	18970	18970	0
90	20250109	181700	1305635020	18970	18970	18970	18970	0
91	20250109	181600	1305635020	18970	18970	18970	18970	0
92	20250109	181500	1305635020	18970	18970	18970	18970	57
93	20250109	181400	1305635020	18970	18970	18970	18970	0
94	20250109	181300	1305635020	18970	18970	18970	18970	0
95	20250109	181200	1305635020	18970	18970	18970	18970	0
96	20250109	181100	1305635020	18970	18970	18970	18970	0
97	20250109	181000	1305635020	18970	18970	18970	18970	0
98	20250109	180900	1305635020	18970	18970	18970	18970	0
99	20250109	180800	1305635020	18970	18970	18970	18970	0
100	20250109	180700	1305635020	18970	18970	18970	18970	0
101	20250109	180600	1305635020	18970	18970	18970	18970	0
102	20250109	180500	1305635020	18970	18970	18970	18970	0
103	20250109	180400	1305635020	18970	18970	18970	18970	0
104	20250109	180300	1305635020	18970	18970	18970	18970	0
105	20250109	180200	1305635020	18970	18970	18970	18970	0
106	20250109	180100	1305635020	18970	18970	18970	18970	0
107	20250109	180000	1305635020	18970	18970	18970	18970	0
108	20250109	175900	1305635020	18970	18970	18970	18970	0
109	20250109	175800	1305635020	18970	18970	18970	18970	0
110	20250109	175700	1305635020	18970	18970	18970	18970	0
111	20250109	175600	1305635020	18970	18970	18970	18970	0
112	20250109	175500	1305635020	18970	18970	18970	18970	0
113	20250109	175400	1305635020	18970	18970	18970	18970	0
114	20250109	175300	1305635020	18970	18970	18970	18970	0
115	20250109	175200	1305635020	18970	18970	18970	18970	0
116	20250109	175100	1305635020	18970	18970	18970	18970	0
117	20250109	175000	1305635020	18970	18970	18970	18970	0
118	20250109	174900	1305635020	18970	18970	18970	18970	0
119	20250109	174800	1305635020	18970	18970	18970	18970	0
120	20250109	174700	1305635020	18970	18970	18970	18970	0
121	20250109	174600	1305635020	18970	18970	18970	18970	0
122	20250109	174500	1305635020	18970	18970	18970	18970	57
123	20250109	174400	1305635020	18970	18970	18970	18970	0
124	20250109	174300	1305635020	18970	18970	18970	18970	0
125	20250109	174200	1305635020	18970	18970	18970	18970	0
126	20250109	174100	1305635020	18970	18970	18970	18970	0
127	20250109	174000	1305635020	18970	18970	18970	18970	0
128	20250109	173900	1305635020	18970	18970	18970	18970	0
129	20250109	173800	1305635020	18970	18970	18970	18970	0
130	20250109	173700	1305635020	18970	18970	18970	18970	0
131	20250109	173600	1305635020	18970	18970	18970	18970	0
132	20250109	173500	1305635020	18970	18970	18970	18970	0
133	20250109	173400	1305635020	18970	18970	18970	18970	0
134	20250109	173300	1305635020	18970	18970	18970	18970	0
135	20250109	173200	1305635020	18970	18970	18970	18970	0
136	20250109	173100	1305635020	18970	18970	18970	18970	0
137	20250109	173000	1305635020	18970	18970	18970	18970	0
138	20250109	172900	1305635020	18970	18970	18970	18970	0
139	20250109	172800	1305635020	18970	18970	18970	18970	0
140	20250109	172700	1305635020	18970	18970	18970	18970	0
141	20250109	172600	1305635020	18970	18970	18970	18970	0
142	20250109	172500	1305635020	18970	18970	18970	18970	0
143	20250109	172400	1305635020	18970	18970	18970	18970	0
144	20250109	172300	1305635020	18970	18970	18970	18970	0
145	20250109	172200	1305635020	18970	18970	18970	18970	0
146	20250109	172100	1305635020	18970	18970	18970	18970	0
147	20250109	172000	1305635020	18970	18970	18970	18970	0
148	20250109	171900	1305635020	18970	18970	18970	18970	0
149	20250109	171800	1305635020	18970	18970	18970	18970	0
150	20250109	171700	1305635020	18970	18970	18970	18970	0
151	20250109	171600	1305635020	18970	18970	18970	18970	0
152	20250109	171500	1305635020	18970	18970	18970	18970	57
153	20250109	171400	1305635020	18970	18970	18970	18970	0
154	20250109	171300	1305635020	18970	18970	18970	18970	0
155	20250109	171200	1305635020	18970	18970	18970	18970	0
156	20250109	171100	1305635020	18970	18970	18970	18970	0
157	20250109	171000	1305635020	18970	18970	18970	18970	0
158	20250109	170900	1305635020	18970	18970	18970	18970	0
159	20250109	170800	1305635020	18970	18970	18970	18970	0
160	20250109	170700	1305635020	18970	18970	18970	18970	0
161	20250109	170600	1305635020	18970	18970	18970	18970	0
162	20250109	170500	1305635020	18970	18970	18970	18970	0
163	20250109	170400	1305635020	18970	18970	18970	18970	0
164	20250109	170300	1305635020	18970	18970	18970	18970	0
165	20250109	170200	1305635020	18970	18970	18970	18970	0
166	20250109	170100	1305635020	18970	18970	18970	18970	0
167	20250109	170000	1305635020	18970	18970	18970	18970	0
168	20250109	165900	1305635020	18970	18970	18970	18970	0
169	20250109	165800	1305635020	18970	18970	18970	18970	0
170	20250109	165700	1305635020	18970	18970	18970	18970	0
171	20250109	165600	1305635020	18970	18970	18970	18970	0
172	20250109	165500	1305635020	18970	18970	18970	18970	0
173	20250109	165400	1305635020	18970	18970	18970	18970	0
174	20250109	165300	1305635020	18970	18970	18970	18970	0
175	20250109	165200	1305635020	18970	18970	18970	18970	0
176	20250109	165100	1305635020	18970	18970	18970	18970	0
177	20250109	165000	1305635020	18970	18970	18970	18970	0
178	20250109	164900	1305635020	18970	18970	18970	18970	0
179	20250109	164800	1305635020	18970	18970	18970	18970	0
180	20250109	164700	1305635020	18970	18970	18970	18970	0
181	20250109	164600	1305635020	18970	18970	18970	18970	0
182	20250109	164500	1305635020	18970	18970	18970	18970	57
183	20250109	164400	1305635020	18970	18970	18970	18970	0
184	20250109	164300	1305635020	18970	18970	18970	18970	0
185	20250109	164200	1305635020	18970	18970	18970	18970	0
186	20250109	164100	1305635020	18970	18970	18970	18970	0
187	20250109	164000	1305635020	18970	18970	18970	18970	0
188	20250109	163900	1305635020	18970	18970	18970	18970	0
189	20250109	163800	1305635020	18970	18970	18970	18970	0
190	20250109	163700	1305635020	18970	18970	18970	18970	0
191	20250109	163600	1305635020	18970	18970	18970	18970	0
192	20250109	163500	1305635020	18970	18970	18970	18970	0
193	20250109	163400	1305635020	18970	18970	18970	18970	0
194	20250109	163300	1305635020	18970	18970	18970	18970	0
195	20250109	163200	1305635020	18970	18970	18970	18970	0
196	20250109	163100	1305635020	18970	18970	18970	18970	0
197	20250109	163000	1305635020	18970	18970	18970	18970	0
198	20250109	162900	1305635020	18970	18970	18970	18970	0
199	20250109	162800	1305635020	18970	18970	18970	18970	0
200	20250109	162700	1305635020	18970	18970	18970	18970	0
201	20250109	162600	1305635020	18970	18970	18970	18970	0
202	20250109	162500	1305635020	18970	18970	18970	18970	0
203	20250109	162400	1305635020	18970	18970	18970	18970	0
204	20250109	162300	1305635020	18970	18970	18970	18970	0
205	20250109	162200	1305635020	18970	18970	18970	18970	0
206	20250109	162100	1305635020	18970	18970	18970	18970	0
207	20250109	162000	1305635020	18970	18970	18970	18970	0
208	20250109	161900	1305635020	18970	18970	18970	18970	0
209	20250109	161800	1305635020	18970	18970	18970	18970	0
210	20250109	161700	1305635020	18970	18970	18970	18970	0
211	20250109	161600	1305635020	18970	18970	18970	18970	0
212	20250109	161500	1305635020	18970	18970	18970	18970	57
213	20250109	161400	1305635020	18970	18970	18970	18970	0
214	20250109	161300	1305635020	18970	18970	18970	18970	0
215	20250109	161200	1305635020	18970	18970	18970	18970	0
216	20250109	161100	1305635020	18970	18970	18970	18970	0
217	20250109	161000	1305635020	18970	18970	18970	18970	0
218	20250109	160900	1305635020	18970	18970	18970	18970	0
219	20250109	160800	1305635020	18970	18970	18970	18970	0
220	20250109	160700	1305635020	18970	18970	18970	18970	0
221	20250109	160600	1305635020	18970	18970	18970	18970	0
222	20250109	160500	1305635020	18970	18970	18970	18970	0
223	20250109	160400	1305635020	18970	18970	18970	18970	0
224	20250109	160300	1305635020	18970	18970	18970	18970	0
225	20250109	160200	1305635020	18970	18970	18970	18970	0
226	20250109	160100	1305635020	18970	18970	18970	18970	0
227	20250109	160000	1305635020	18970	18970	18970	18970	0
228	20250109	155900	1305635020	18970	18970	18970	18970	0
229	20250109	155800	1305635020	18970	18970	18970	18970	0
230	20250109	155700	1305635020	18970	18970	18970	18970	0
231	20250109	155600	1305635020	18970	18970	18970	18970	0
232	20250109	155500	1305635020	18970	18970	18970	18970	0
233	20250109	155400	1305635020	18970	18970	18970	18970	0
234	20250109	155300	1305635020	18970	18970	18970	18970	0
235	20250109	155200	1305635020	18970	18970	18970	18970	0
236	20250109	155100	1305635020	18970	18970	18970	18970	0
237	20250109	155000	1305635020	18970	18970	18970	18970	0
238	20250109	154900	1305635020	18970	18970	18970	18970	0
239	20250109	154800	1305635020	18970	18970	18970	18970	0
240	20250109	154700	1305635020	18970	18970	18970	18970	0
241	20250109	154600	1305635020	18970	18970	18970	18970	0
242	20250109	154500	1305635020	18970	18970	18970	18970	57
243	20250109	154400	1305635020	18970	18970	18970	18970	0
244	20250109	154300	1305635020	18970	18970	18970	18970	0
245	20250109	154200	1305635020	18970	18970	18970	18970	0
246	20250109	154100	1305635020	18970	18970	18970	18970	0
247	20250109	154000	1305635020	18970	18970	18970	18970	0
248	20250109	153900	1305635020	18970	18970	18970	18970	0
249	20250109	153800	1305635020	18970	18970	18970	18970	0
250	20250109	153700	1305635020	18970	18970	18970	18970	0
251	20250109	153600	1305635020	18970	18970	18970	18970	0
252	20250109	153500	1305635020	18970	18970	18970	18970	0
253	20250109	153400	1305635020	18970	18970	18970	18970	0
254	20250109	153300	1305635020	18970	18970	18970	18970	0
255	20250109	153200	1305635020	18970	18970	18970	18970	0
256	20250109	153100	1305635020	18970	18970	18970	18970	0
257	20250109	153000	1305635020	18970	18970	18970	18970	57
258	20250109	152900	1304553730	18680	18680	18680	18680	0
259	20250109	152800	1304553730	18680	18680	18680	18680	0
260	20250109	152700	1304553730	18680	18680	18680	18680	0
261	20250109	152600	1304553730	18680	18680	18680	18680	0
262	20250109	152500	1304553730	18680	18680	18680	18680	0
263	20250109	152400	1304553730	18680	18680	18680	18680	0
264	20250109	152300	1304553730	18680	18680	18680	18680	0
265	20250109	152200	1304553730	18680	18680	18680	18680	0
266	20250109	152100	1304553730	18680	18680	18680	18680	0
267	20250109	152000	1304553730	18680	18680	18680	18680	0
268	20250109	151900	1304553730	18680	18890	18980	18680	96
269	20250109	151800	1302749080	18980	18980	18980	18890	75
270	20250109	151700	1301329680	18990	18990	18990	18990	2
271	20250109	151600	1301291700	18900	18930	18990	18900	313
272	20250109	151500	1295357980	18930	18920	18930	18890	165
273	20250109	151400	1292237040	18980	18930	18980	18930	200
274	20250109	151300	1288443780	18930	18930	18960	18920	313
275	20250109	151200	1282520530	18960	18960	18960	18930	43
276	20250109	151100	1281706360	18980	18980	18980	18980	46
277	20250109	151000	1280833280	18980	18980	18980	18930	41
278	20250109	150900	1280056950	18980	18960	18990	18930	1050
279	20250109	150800	1260128940	18960	18970	18990	18960	472
280	20250109	150700	1251172040	18970	18960	18970	18950	607
281	20250109	150600	1239658210	18950	18940	18970	18940	144
282	20250109	150500	1236928960	18970	18960	18970	18940	349
283	20250109	150400	1230313620	18970	18970	18980	18970	173
284	20250109	150300	1227030240	18970	18980	18980	18950	214
285	20250109	150200	1222972720	18980	18970	18980	18970	125
286	20250109	150100	1220601450	18970	18980	18980	18970	153
287	20250109	150000	1217698130	18980	18950	18990	18940	601
288	20250109	145900	1206294960	18950	18970	18970	18950	114
289	20250109	145800	1204133900	18970	18970	18970	18970	169
290	20250109	145700	1200927970	18950	18930	18970	18930	150
291	20250109	145600	1198085280	18940	18960	18970	18940	251
292	20250109	145500	1193325270	18960	18930	18960	18930	1600
293	20250109	145400	1163020700	18920	18910	18920	18910	372
294	20250109	145300	1155984430	18910	18900	18910	18900	296
295	20250109	145200	1150389410	18890	18900	18910	18890	302
296	20250109	145100	1144680480	18910	18960	18960	18900	183
297	20250109	145000	1141214500	18970	18940	18970	18940	339
298	20250109	144900	1134785930	18940	18990	18990	18900	336
299	20250109	144800	1128422720	18930	18960	18990	18920	201
300	20250109	144700	1124612590	18980	18950	18980	18950	125
301	20250109	144600	1122240600	18950	18920	18980	18920	285
302	20250109	144500	1116838270	18920	18930	18930	18760	177
303	20250109	144400	1113493840	18930	18910	18940	18880	116
304	20250109	144300	1111299260	18930	18920	18930	18900	149
305	20250109	144200	1108480500	18930	18880	18930	18880	125
306	20250109	144100	1106116390	18860	18920	18930	18860	97
307	20250109	144000	1104282630	18920	18920	18920	18890	148
308	20250109	143900	1101483670	18950	18990	18990	18950	186
309	20250109	143800	1097953290	18980	18980	18980	18980	50
310	20250109	143700	1097004290	18970	18960	18990	18960	136
311	20250109	143600	1094424780	18960	19000	19000	18960	732
312	20250109	143500	1080523890	18990	18950	18990	18950	589
313	20250109	143400	1069340730	18960	18950	18970	18930	1592
314	20250109	143300	1039165270	18940	18920	18950	18890	711
315	20250109	143200	1025700720	18890	18900	18920	18890	947
316	20250109	143100	1007791870	18900	18860	18900	18860	118
317	20250109	143000	1005564820	18830	18700	18860	18700	139
318	20250109	142900	1002951320	18900	18900	18900	18430	475
319	20250109	142800	994102620	18890	18890	18890	18890	71
320	20250109	142700	992761430	18920	18890	18920	18880	194
321	20250109	142600	989095670	18880	18880	18900	18880	438
322	20250109	142500	980820590	18860	18790	18880	18790	2280
323	20250109	142400	937955480	18780	18740	18780	18740	298
324	20250109	142300	932365700	18730	18730	18730	18730	69
325	20250109	142200	931073330	18730	18680	18730	18680	166
326	20250109	142100	927967760	18680	18690	18690	18680	173
327	20250109	142000	924734650	18680	18650	18680	18650	154
328	20250109	141900	921861560	18650	18580	18690	18560	696
329	20250109	141800	908891940	18580	18540	18580	18540	52
330	20250109	141700	907926600	18510	18490	18510	18490	156
331	20250109	141600	905040800	18490	18490	18490	18490	67
332	20250109	141500	903801970	18490	18460	18490	18460	164
333	20250109	141400	900772440	18450	18450	18450	18450	0
334	20250109	141300	900772440	18450	18450	18450	18450	34
335	20250109	141200	900145140	18510	18480	18510	18480	144
336	20250109	141100	897481040	18450	18440	18450	18440	68
337	20250109	141000	896226480	18440	18390	18440	18390	127
338	20250109	140900	893887790	18390	18380	18410	18380	244
339	20250109	140800	889400680	18390	18390	18390	18390	20
340	20250109	140700	889032880	18390	18380	18390	18380	44
341	20250109	140600	888224060	18400	18390	18400	18380	187
342	20250109	140500	884785750	18410	18410	18410	18410	0
343	20250109	140400	884785750	18410	18390	18410	18390	117
344	20250109	140300	882633080	18430	18430	18430	18430	39
345	20250109	140200	881914310	18450	18450	18450	18450	0
346	20250109	140100	881914310	18450	18450	18450	18450	0
347	20250109	140000	881914310	18450	18400	18450	18400	519
348	20250109	135900	872352550	18400	18390	18400	18390	156
349	20250109	135800	869483080	18410	18410	18410	18410	0
350	20250109	135700	869483080	18410	18410	18410	18410	26
351	20250109	135600	869004420	18420	18400	18420	18390	174
352	20250109	135500	865802490	18400	18390	18400	18390	89
353	20250109	135400	864165180	18400	18410	18410	18390	37
354	20250109	135300	863484700	18420	18420	18430	18420	294
355	20250109	135200	858069200	18430	18420	18430	18420	31
356	20250109	135100	857498160	18430	18420	18430	18420	73
357	20250109	135000	856153480	18430	18430	18430	18430	26
358	20250109	134900	855674300	18430	18430	18430	18420	146
359	20250109	134800	852984180	18420	18420	18420	18420	61
360	20250109	134700	851860560	18460	18460	18460	18460	2
361	20250109	134600	851823640	18450	18420	18450	18420	96
362	20250109	134500	850053400	18440	18440	18440	18440	1696
363	20250109	134400	818779160	18470	18450	18470	18450	68
364	20250109	134300	817523990	18440	18440	18450	18440	132
365	20250109	134200	815089770	18460	18450	18480	18450	73
366	20250109	134100	813742770	18490	18490	18490	18490	0
367	20250109	134000	813742770	18490	18470	18490	18470	645
368	20250109	133900	801829580	18490	18480	18490	18470	535
369	20250109	133800	791944240	18490	18480	18490	18480	59
370	20250109	133700	790853900	18500	18490	18500	18490	72
371	20250109	133600	789522600	18490	18480	18490	18480	38
372	20250109	133500	788820340	18530	18530	18530	18530	0
373	20250109	133400	788820340	18530	18530	18530	18530	0
374	20250109	133300	788820340	18530	18480	18530	18480	33
375	20250109	133200	788210400	18540	18540	18540	18540	0
376	20250109	133100	788210400	18540	18510	18540	18510	49
377	20250109	133000	787303350	18510	18510	18510	18500	53
378	20250109	132900	786322700	18500	18480	18500	18480	139
379	20250109	132800	783752000	18490	18490	18490	18490	85
380	20250109	132700	782180350	18490	18490	18490	18490	0
381	20250109	132600	782180350	18490	18490	18490	18490	33
382	20250109	132500	781570180	18510	18510	18510	18510	59
383	20250109	132400	780478090	18510	18510	18510	18510	4
384	20250109	132300	780404050	18530	18520	18530	18510	106
385	20250109	132200	778441590	18530	18520	18530	18520	142
386	20250109	132100	775810950	18530	18520	18530	18520	55
387	20250109	132000	774792220	18530	18530	18530	18530	0
388	20250109	131900	774792220	18530	18520	18530	18520	31
389	20250109	131800	774218080	18530	18530	18540	18530	131
390	20250109	131700	771790630	18530	18530	18530	18530	0
391	20250109	131600	771790630	18530	18530	18530	18530	73
392	20250109	131500	770437940	18530	18530	18530	18530	69
393	20250109	131400	769159370	18530	18530	18530	18530	84
394	20250109	131300	767602850	18520	18520	18520	18520	0
395	20250109	131200	767602850	18520	18540	18540	18520	31
396	20250109	131100	767028710	18560	18560	18560	18560	0
397	20250109	131000	767028710	18560	18550	18560	18550	69
398	20250109	130900	765748740	18550	18520	18550	18520	38
399	20250109	130800	765044920	18580	18480	18580	18480	2257
400	20250109	130700	723225770	18500	18440	18510	18440	243
401	20250109	130600	718734530	18440	18430	18440	18420	108
402	20250109	130500	716744360	18440	18430	18440	18430	35
403	20250109	130400	716099290	18420	18420	18420	18420	62
404	20250109	130300	714957250	18410	18410	18410	18410	109
405	20250109	130200	712950560	18410	18410	18410	18410	34
406	20250109	130100	712324620	18420	18420	18420	18420	64
407	20250109	130000	711145740	18410	18410	18410	18410	1
408	20250109	125900	711127330	18420	18410	18420	18410	67
409	20250109	125800	709893530	18420	18420	18420	18420	123
410	20250109	125700	707627870	18410	18410	18410	18410	43
411	20250109	125600	706836240	18400	18410	18410	18400	272
412	20250109	125500	701828790	18420	18420	18420	18420	64
413	20250109	125400	700649910	18410	18410	18410	18410	0
414	20250109	125300	700649910	18410	18420	18420	18410	69
415	20250109	125200	699378950	18410	18410	18410	18410	30
416	20250109	125100	698826650	18420	18410	18420	18410	77
417	20250109	125000	697408750	18420	18420	18420	18420	0
418	20250109	124900	697408750	18420	18400	18420	18400	107
419	20250109	124800	695438490	18420	18420	18420	18420	60
420	20250109	124700	694333290	18420	18410	18420	18410	8
421	20250109	124600	694185970	18410	18390	18410	18390	184
422	20250109	124500	690800110	18390	18390	18390	18390	40
423	20250109	124400	690064510	18400	18400	18400	18400	30
424	20250109	124300	689512510	18400	18400	18400	18400	66
425	20250109	124200	688298110	18400	18400	18400	18400	279
426	20250109	124100	683164510	18400	18400	18400	18400	1
427	20250109	124000	683146110	18400	18400	18410	18400	71
428	20250109	123900	681839680	18390	18390	18390	18390	92
429	20250109	123800	680147800	18390	18390	18390	18390	71
430	20250109	123700	678842110	18390	18400	18400	18390	30
431	20250109	123600	678290120	18410	18390	18420	18390	96
432	20250109	123500	676523120	18420	18420	18420	18420	0
433	20250109	123400	676523120	18420	18420	18420	18420	0
434	20250109	123300	676523120	18420	18420	18420	18420	136
435	20250109	123200	674018000	18390	18390	18390	18390	33
436	20250109	123100	673411130	18420	18420	18420	18420	30
437	20250109	123000	672858530	18420	18360	18420	18360	200
438	20250109	122900	669183000	18360	18410	18420	18360	107
439	20250109	122800	667214500	18420	18380	18420	18380	104
440	20250109	122700	665301080	18380	18290	18380	18270	7399
441	20250109	122600	529637730	18300	18290	18300	18290	4
442	20250109	122500	529564550	18300	18300	18300	18300	8
443	20250109	122400	529418150	18300	18330	18330	18290	389
444	20250109	122300	522297350	18340	18340	18340	18340	2
445	20250109	122200	522260670	18330	18380	18390	18330	1309
446	20250109	122100	498217760	18390	18380	18390	18380	41
447	20250109	122000	497464160	18390	18390	18390	18380	41
448	20250109	121900	496710520	18390	18390	18390	18380	39
449	20250109	121800	495993650	18410	18410	18410	18410	0
450	20250109	121700	495993650	18410	18410	18410	18400	101
451	20250109	121600	494134580	18380	18380	18380	18380	35
452	20250109	121500	493491280	18430	18430	18430	18430	0
453	20250109	121400	493491280	18430	18420	18430	18420	1834
454	20250109	121300	459708960	18420	18420	18420	18420	3
455	20250109	121200	459653700	18380	18390	18400	18380	272
456	20250109	121100	454649890	18390	18390	18390	18390	0
457	20250109	121000	454649890	18390	18380	18390	18380	63
458	20250109	120900	453491340	18390	18380	18390	18380	76
459	20250109	120800	452094440	18390	18390	18390	18390	0
460	20250109	120700	452094440	18390	18390	18400	18390	221
461	20250109	120600	448029990	18380	18380	18380	18380	33
462	20250109	120500	447423450	18380	18380	18380	18380	85
463	20250109	120400	445861150	18380	18380	18380	18380	33
464	20250109	120300	445254610	18380	18380	18380	18380	37
465	20250109	120200	444574550	18380	18390	18390	18380	82
466	20250109	120100	443067210	18390	18400	18400	18390	145
467	20250109	120000	440399500	18400	18430	18430	18400	4
468	20250109	115900	440325840	18390	18390	18390	18390	30
469	20250109	115800	439774140	18400	18400	18400	18400	29
470	20250109	115700	439240540	18440	18440	18440	18440	67
471	20250109	115600	438005060	18440	18440	18440	18440	0
472	20250109	115500	438005060	18440	18440	18440	18440	38
473	20250109	115400	437304340	18440	18420	18440	18420	121
474	20250109	115300	435074130	18430	18410	18430	18410	100
475	20250109	115200	433232600	18400	18400	18400	18390	139
476	20250109	115100	430675290	18400	18400	18400	18400	102
477	20250109	115000	428798490	18430	18430	18430	18430	0
478	20250109	114900	428798490	18430	18410	18430	18400	97
479	20250109	114800	427011870	18410	18390	18410	18390	106
480	20250109	114700	425061550	18400	18400	18400	18400	11
481	20250109	114600	424859150	18410	18410	18430	18410	18
482	20250109	114500	424527730	18420	18420	18420	18420	18
483	20250109	114400	424196170	18490	18490	18490	18490	0
484	20250109	114300	424196170	18490	18430	18500	18430	63
485	20250109	114200	423033960	18470	18430	18500	18410	236
486	20250109	114100	418681110	18470	18420	18470	18420	143
487	20250109	114000	416045330	18410	18410	18410	18410	0
488	20250109	113900	416045330	18410	18390	18410	18390	63
489	20250109	113800	414886080	18420	18410	18420	18410	100
490	20250109	113700	413044960	18390	18390	18390	18390	0
491	20250109	113600	413044960	18390	18390	18390	18390	0
492	20250109	113500	413044960	18390	18420	18420	18390	51
493	20250109	113400	412106560	18430	18450	18450	18430	195
494	20250109	113300	408510760	18450	18450	18450	18450	1
495	20250109	113200	408492310	18440	18440	18440	18440	102
496	20250109	113100	406611430	18440	18410	18440	18410	103
497	20250109	113000	404713460	18410	18410	18410	18410	0
498	20250109	112900	404713460	18410	18410	18410	18400	69
499	20250109	112800	403443510	18420	18410	18420	18410	102
500	20250109	112700	401565100	18420	18420	18420	18420	0
501	20250109	112600	401565100	18420	18410	18420	18410	100
502	20250109	112500	399723800	18400	18400	18400	18400	66
503	20250109	112400	398509400	18420	18420	18420	18420	0
504	20250109	112300	398509400	18420	18420	18420	18420	0
505	20250109	112200	398509400	18420	18420	18420	18400	174
506	20250109	112100	395306050	18400	18400	18400	18400	18
507	20250109	112000	394974850	18400	18380	18400	18380	45
508	20250109	111900	394147250	18380	18360	18380	18360	106
509	20250109	111800	392200670	18360	18370	18370	18360	81
510	20250109	111700	390713120	18360	18350	18360	18350	119
511	20250109	111600	388528850	18360	18360	18360	18360	0
512	20250109	111500	388528850	18360	18360	18360	18360	39
513	20250109	111400	387812810	18380	18390	18390	18380	29
514	20250109	111300	387279770	18360	18350	18360	18350	46
515	20250109	111200	386435540	18360	18380	18380	18360	120
516	20250109	111100	384231060	18360	18360	18360	18360	15
517	20250109	111000	383955660	18360	18360	18360	18360	20
518	20250109	110900	383588460	18350	18300	18360	18300	277
519	20250109	110800	378511280	18310	18310	18310	18310	0
520	20250109	110700	378511280	18310	18300	18310	18300	89
521	20250109	110600	376881990	18300	18300	18310	18300	138
522	20250109	110500	374356210	18300	18300	18300	18280	807
523	20250109	110400	359592960	18330	18330	18330	18330	0
524	20250109	110300	359592960	18330	18330	18330	18330	29
525	20250109	110200	359061390	18300	18300	18300	18300	36
526	20250109	110100	358402590	18340	18340	18340	18340	0
527	20250109	110000	358402590	18340	18300	18340	18290	91
528	20250109	105900	356737260	18310	18300	18310	18300	18
529	20250109	105800	356407820	18310	18380	18390	18300	105
530	20250109	105700	354479800	18380	18300	18380	18290	382
531	20250109	105600	347467890	18290	18260	18320	18260	1467
532	20250109	105500	320639790	18280	18280	18280	18280	1
533	20250109	105400	320621510	18260	18260	18260	18260	1
534	20250109	105300	320603250	18280	18280	18280	18280	77
535	20250109	105200	319195690	18280	18280	18280	18280	0
536	20250109	105100	319195690	18280	18280	18280	18280	10
537	20250109	105000	319012890	18280	18270	18280	18270	15
538	20250109	104900	318738700	18280	18280	18280	18280	0
539	20250109	104800	318738700	18280	18280	18280	18280	0
540	20250109	104700	318738700	18280	18230	18280	18160	1648
541	20250109	104600	288700100	18230	18290	18290	18230	644
542	20250109	104500	276944350	18290	18310	18310	18290	222
543	20250109	104400	272880940	18310	18310	18310	18310	0
544	20250109	104300	272880940	18310	18310	18310	18310	29
545	20250109	104200	272349950	18310	18310	18310	18310	117
546	20250109	104100	270207680	18310	18310	18310	18310	74
547	20250109	104000	268852740	18290	18310	18310	18290	275
548	20250109	103900	263819430	18320	18320	18320	18320	192
549	20250109	103800	260301990	18330	18320	18330	18320	41
550	20250109	103700	259550760	18320	18320	18320	18320	0
551	20250109	103600	259550760	18320	18330	18330	18320	170
552	20250109	103500	256435700	18330	18330	18330	18330	35
553	20250109	103400	255794150	18340	18330	18340	18330	41
554	20250109	103300	255042330	18350	18350	18350	18350	20
555	20250109	103200	254675330	18320	18320	18320	18320	33
556	20250109	103100	254070770	18370	18370	18370	18370	0
557	20250109	103000	254070770	18370	18370	18370	18370	27
558	20250109	102900	253574780	18390	18320	18390	18320	222
559	20250109	102800	249504050	18320	18320	18320	18320	68
560	20250109	102700	248258290	18320	18330	18330	18320	64
561	20250109	102600	247085220	18310	18310	18310	18310	97
562	20250109	102500	245309150	18310	18310	18340	18310	84
563	20250109	102400	243771070	18300	18300	18300	18300	36
564	20250109	102300	243112270	18310	18290	18310	18290	32
565	20250109	102200	242526660	18300	18300	18310	18300	110
566	20250109	102100	240513630	18310	18290	18310	18290	155
567	20250109	102000	237677730	18300	18300	18300	18300	1
568	20250109	101900	237659430	18300	18310	18310	18300	101
569	20250109	101800	235811120	18360	18380	18380	18360	338
570	20250109	101700	229599750	18380	18380	18380	18380	0
571	20250109	101600	229599750	18380	18380	18380	18380	135
572	20250109	101500	227118450	18380	18380	18380	18380	72
573	20250109	101400	225795090	18370	18370	18370	18370	0
574	20250109	101300	225795090	18370	18370	18370	18370	183
575	20250109	101200	222433380	18390	18360	18390	18360	444
576	20250109	101100	214281510	18360	18360	18360	18360	20
577	20250109	101000	213914310	18350	18300	18350	18300	8
578	20250109	100900	213767680	18310	18300	18310	18300	247
579	20250109	100800	209247470	18300	18280	18300	18280	136
580	20250109	100700	206758730	18250	18250	18250	18250	34
581	20250109	100600	206138230	18250	18250	18250	18250	1
582	20250109	100500	206119980	18240	18290	18290	18240	202
583	20250109	100400	202430160	18300	18300	18300	18300	0
584	20250109	100300	202430160	18300	18300	18300	18300	0
585	20250109	100200	202430160	18300	18300	18300	18300	0
586	20250109	100100	202430160	18300	18300	18300	18300	0
587	20250109	100000	202430160	18300	18240	18300	18240	6
588	20250109	095900	202320450	18300	18290	18300	18290	44
589	20250109	095800	201515660	18270	18340	18340	18270	24
590	20250109	095700	201076540	18290	18350	18360	18290	30
591	20250109	095600	200526850	18290	18360	18360	18270	247
592	20250109	095500	196011460	18420	18410	18470	18300	195
593	20250109	095400	192429560	18410	18350	18410	18350	2
594	20250109	095300	192392800	18370	18340	18410	18290	228
595	20250109	095200	188209900	18300	18290	18300	18290	180
596	20250109	095100	184916500	18300	18330	18410	18300	32
597	20250109	095000	184330290	18360	18330	18410	18330	4
598	20250109	094900	184256820	18300	18300	18300	18300	121
599	20250109	094800	182042520	18310	18310	18310	18310	32
600	20250109	094700	181456600	18470	18470	18470	18470	0
601	20250109	094600	181456600	18470	18470	18470	18470	0
602	20250109	094500	181456600	18470	18300	18470	18300	35
603	20250109	094400	180815760	18280	18170	18280	18170	35
604	20250109	094300	180176250	18280	18280	18280	18280	0
605	20250109	094200	180176250	18280	18280	18280	18280	2
606	20250109	094100	180139690	18160	18310	18310	18150	462
607	20250109	094000	171711240	18390	18340	18390	18340	78
608	20250109	093900	170276870	18390	18320	18390	18320	34
609	20250109	093800	169653900	18320	18380	18390	18320	182
610	20250109	093700	166319470	18320	18320	18320	18320	22
611	20250109	093600	165916430	18320	18320	18320	18320	310
612	20250109	093500	160237230	18320	18320	18390	18320	193
613	20250109	093400	156701340	18390	18400	18400	18310	296
614	20250109	093300	151279120	18340	18350	18400	18340	53
615	20250109	093200	150307020	18340	18350	18350	18340	321
616	20250109	093100	144418580	18400	18400	18400	18400	0
617	20250109	093000	144418580	18400	18400	18400	18350	5
618	20250109	092900	144326630	18350	18480	18480	18350	476
619	20250109	092800	135573170	18520	18520	18520	18520	0
620	20250109	092700	135573170	18520	18510	18520	18510	6
621	20250109	092600	135462090	18520	18420	18520	18420	5
622	20250109	092500	135369640	18350	18350	18350	18350	1
623	20250109	092400	135351290	18510	18390	18510	18380	115
624	20250109	092300	133228240	18450	18440	18450	18440	2
625	20250109	092200	133191350	18390	18390	18390	18390	2
626	20250109	092100	133154570	18450	18450	18450	18400	42
627	20250109	092000	132379820	18440	18460	18460	18440	211
628	20250109	091900	128487950	18520	18510	18520	18510	42
629	20250109	091800	127710510	18510	18510	18510	18510	0
630	20250109	091700	127710510	18510	18510	18510	18510	1
631	20250109	091600	127692000	18520	18500	18520	18500	11
632	20250109	091500	127488430	18370	18520	18520	18360	14
633	20250109	091400	127229460	18520	18610	18640	18520	602
634	20250109	091300	116079230	18610	18510	18610	18510	301
635	20250109	091200	110504790	18520	18310	18520	18310	500
636	20250109	091100	101266530	18300	18310	18390	18300	201
637	20250109	091000	97587140	18300	18360	18360	18300	212
638	20250109	090900	93695480	18250	18320	18380	18230	463
639	20250109	090800	85236750	18320	18330	18350	18320	160
640	20250109	090700	82303970	18340	18520	18520	18340	545
641	20250109	090600	72280240	18440	18450	18450	18440	10
642	20250109	090500	72095830	18520	18540	18540	18440	865
643	20250109	090400	56082620	18670	18750	18750	18540	232
644	20250109	090300	51763950	18700	18530	18750	18530	364
645	20250109	090200	44963130	18710	18620	18800	18620	480
646	20250109	090100	35962400	18520	18620	18620	18520	325
647	20250109	090000	29943190	18530	18800	18800	18520	1615