KissMeData/095660/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	200700	661319980	18630	18630	18630	18630	575
3	20250120	200600	661319980	18630	18630	18630	18630	0
4	20250120	200500	661319980	18630	18630	18630	18630	0
5	20250120	200400	661319980	18630	18630	18630	18630	0
6	20250120	200300	661319980	18630	18630	18630	18630	0
7	20250120	200200	661319980	18630	18630	18630	18630	0
8	20250120	200100	661319980	18630	18630	18630	18630	0
9	20250120	200000	661319980	18630	18630	18630	18630	0
10	20250120	195900	661319980	18630	18630	18630	18630	0
11	20250120	195800	661319980	18630	18630	18630	18630	0
12	20250120	195700	661319980	18630	18630	18630	18630	0
13	20250120	195600	661319980	18630	18630	18630	18630	0
14	20250120	195500	661319980	18630	18630	18630	18630	0
15	20250120	195400	661319980	18630	18630	18630	18630	0
16	20250120	195300	661319980	18630	18630	18630	18630	0
17	20250120	195200	661319980	18630	18630	18630	18630	0
18	20250120	195100	661319980	18630	18630	18630	18630	0
19	20250120	195000	661319980	18630	18630	18630	18630	0
20	20250120	194900	661319980	18630	18630	18630	18630	0
21	20250120	194800	661319980	18630	18630	18630	18630	0
22	20250120	194700	661319980	18630	18630	18630	18630	0
23	20250120	194600	661319980	18630	18630	18630	18630	0
24	20250120	194500	661319980	18630	18630	18630	18630	0
25	20250120	194400	661319980	18630	18630	18630	18630	0
26	20250120	194300	661319980	18630	18630	18630	18630	0
27	20250120	194200	661319980	18630	18630	18630	18630	0
28	20250120	194100	661319980	18630	18630	18630	18630	0
29	20250120	194000	661319980	18630	18630	18630	18630	0
30	20250120	193900	661319980	18630	18630	18630	18630	0
31	20250120	193800	661319980	18630	18630	18630	18630	0
32	20250120	193700	661319980	18630	18630	18630	18630	575
33	20250120	193600	661319980	18630	18630	18630	18630	0
34	20250120	193500	661319980	18630	18630	18630	18630	0
35	20250120	193400	661319980	18630	18630	18630	18630	0
36	20250120	193300	661319980	18630	18630	18630	18630	0
37	20250120	193200	661319980	18630	18630	18630	18630	0
38	20250120	193100	661319980	18630	18630	18630	18630	0
39	20250120	193000	661319980	18630	18630	18630	18630	0
40	20250120	192900	661319980	18630	18630	18630	18630	0
41	20250120	192800	661319980	18630	18630	18630	18630	0
42	20250120	192700	661319980	18630	18630	18630	18630	0
43	20250120	192600	661319980	18630	18630	18630	18630	0
44	20250120	192500	661319980	18630	18630	18630	18630	0
45	20250120	192400	661319980	18630	18630	18630	18630	0
46	20250120	192300	661319980	18630	18630	18630	18630	0
47	20250120	192200	661319980	18630	18630	18630	18630	0
48	20250120	192100	661319980	18630	18630	18630	18630	0
49	20250120	192000	661319980	18630	18630	18630	18630	0
50	20250120	191900	661319980	18630	18630	18630	18630	0
51	20250120	191800	661319980	18630	18630	18630	18630	0
52	20250120	191700	661319980	18630	18630	18630	18630	0
53	20250120	191600	661319980	18630	18630	18630	18630	0
54	20250120	191500	661319980	18630	18630	18630	18630	0
55	20250120	191400	661319980	18630	18630	18630	18630	0
56	20250120	191300	661319980	18630	18630	18630	18630	0
57	20250120	191200	661319980	18630	18630	18630	18630	0
58	20250120	191100	661319980	18630	18630	18630	18630	0
59	20250120	191000	661319980	18630	18630	18630	18630	0
60	20250120	190900	661319980	18630	18630	18630	18630	0
61	20250120	190800	661319980	18630	18630	18630	18630	0
62	20250120	190700	661319980	18630	18630	18630	18630	575
63	20250120	190600	661319980	18630	18630	18630	18630	0
64	20250120	190500	661319980	18630	18630	18630	18630	0
65	20250120	190400	661319980	18630	18630	18630	18630	0
66	20250120	190300	661319980	18630	18630	18630	18630	0
67	20250120	190200	661319980	18630	18630	18630	18630	0
68	20250120	190100	661319980	18630	18630	18630	18630	0
69	20250120	190000	661319980	18630	18630	18630	18630	0
70	20250120	185900	661319980	18630	18630	18630	18630	0
71	20250120	185800	661319980	18630	18630	18630	18630	0
72	20250120	185700	661319980	18630	18630	18630	18630	0
73	20250120	185600	661319980	18630	18630	18630	18630	0
74	20250120	185500	661319980	18630	18630	18630	18630	0
75	20250120	185400	661319980	18630	18630	18630	18630	0
76	20250120	185300	661319980	18630	18630	18630	18630	0
77	20250120	185200	661319980	18630	18630	18630	18630	0
78	20250120	185100	661319980	18630	18630	18630	18630	0
79	20250120	185000	661319980	18630	18630	18630	18630	0
80	20250120	184900	661319980	18630	18630	18630	18630	0
81	20250120	184800	661319980	18630	18630	18630	18630	0
82	20250120	184700	661319980	18630	18630	18630	18630	0
83	20250120	184600	661319980	18630	18630	18630	18630	0
84	20250120	184500	661319980	18630	18630	18630	18630	0
85	20250120	184400	661319980	18630	18630	18630	18630	0
86	20250120	184300	661319980	18630	18630	18630	18630	0
87	20250120	184200	661319980	18630	18630	18630	18630	0
88	20250120	184100	661319980	18630	18630	18630	18630	0
89	20250120	184000	661319980	18630	18630	18630	18630	0
90	20250120	183900	661319980	18630	18630	18630	18630	0
91	20250120	183800	661319980	18630	18630	18630	18630	0
92	20250120	183700	661319980	18630	18630	18630	18630	575
93	20250120	183600	661319980	18630	18630	18630	18630	0
94	20250120	183500	661319980	18630	18630	18630	18630	0
95	20250120	183400	661319980	18630	18630	18630	18630	0
96	20250120	183300	661319980	18630	18630	18630	18630	0
97	20250120	183200	661319980	18630	18630	18630	18630	0
98	20250120	183100	661319980	18630	18630	18630	18630	0
99	20250120	183000	661319980	18630	18630	18630	18630	0
100	20250120	182900	661319980	18630	18630	18630	18630	0
101	20250120	182800	661319980	18630	18630	18630	18630	0
102	20250120	182700	661319980	18630	18630	18630	18630	0
103	20250120	182600	661319980	18630	18630	18630	18630	0
104	20250120	182500	661319980	18630	18630	18630	18630	0
105	20250120	182400	661319980	18630	18630	18630	18630	0
106	20250120	182300	661319980	18630	18630	18630	18630	0
107	20250120	182200	661319980	18630	18630	18630	18630	0
108	20250120	182100	661319980	18630	18630	18630	18630	0
109	20250120	182000	661319980	18630	18630	18630	18630	0
110	20250120	181900	661319980	18630	18630	18630	18630	0
111	20250120	181800	661319980	18630	18630	18630	18630	0
112	20250120	181700	661319980	18630	18630	18630	18630	0
113	20250120	181600	661319980	18630	18630	18630	18630	0
114	20250120	181500	661319980	18630	18630	18630	18630	0
115	20250120	181400	661319980	18630	18630	18630	18630	0
116	20250120	181300	661319980	18630	18630	18630	18630	0
117	20250120	181200	661319980	18630	18630	18630	18630	0
118	20250120	181100	661319980	18630	18630	18630	18630	0
119	20250120	181000	661319980	18630	18630	18630	18630	0
120	20250120	180900	661319980	18630	18630	18630	18630	0
121	20250120	180800	661319980	18630	18630	18630	18630	0
122	20250120	180700	661319980	18630	18630	18630	18630	575
123	20250120	180600	661319980	18630	18630	18630	18630	0
124	20250120	180500	661319980	18630	18630	18630	18630	0
125	20250120	180400	661319980	18630	18630	18630	18630	0
126	20250120	180300	661319980	18630	18630	18630	18630	0
127	20250120	180200	661319980	18630	18630	18630	18630	0
128	20250120	180100	661319980	18630	18630	18630	18630	0
129	20250120	180000	661319980	18630	18630	18630	18630	0
130	20250120	175900	661319980	18630	18630	18630	18630	0
131	20250120	175800	661319980	18630	18630	18630	18630	0
132	20250120	175700	661319980	18630	18630	18630	18630	0
133	20250120	175600	661319980	18630	18630	18630	18630	0
134	20250120	175500	661319980	18630	18630	18630	18630	0
135	20250120	175400	661319980	18630	18630	18630	18630	0
136	20250120	175300	661319980	18630	18630	18630	18630	0
137	20250120	175200	661319980	18630	18630	18630	18630	0
138	20250120	175100	661319980	18630	18630	18630	18630	0
139	20250120	175000	661319980	18630	18630	18630	18630	0
140	20250120	174900	661319980	18630	18630	18630	18630	0
141	20250120	174800	661319980	18630	18630	18630	18630	0
142	20250120	174700	661319980	18630	18630	18630	18630	0
143	20250120	174600	661319980	18630	18630	18630	18630	0
144	20250120	174500	661319980	18630	18630	18630	18630	0
145	20250120	174400	661319980	18630	18630	18630	18630	0
146	20250120	174300	661319980	18630	18630	18630	18630	0
147	20250120	174200	661319980	18630	18630	18630	18630	0
148	20250120	174100	661319980	18630	18630	18630	18630	0
149	20250120	174000	661319980	18630	18630	18630	18630	0
150	20250120	173900	661319980	18630	18630	18630	18630	0
151	20250120	173800	661319980	18630	18630	18630	18630	0
152	20250120	173700	661319980	18630	18630	18630	18630	575
153	20250120	173600	661319980	18630	18630	18630	18630	0
154	20250120	173500	661319980	18630	18630	18630	18630	0
155	20250120	173400	661319980	18630	18630	18630	18630	0
156	20250120	173300	661319980	18630	18630	18630	18630	0
157	20250120	173200	661319980	18630	18630	18630	18630	0
158	20250120	173100	661319980	18630	18630	18630	18630	0
159	20250120	173000	661319980	18630	18630	18630	18630	0
160	20250120	172900	661319980	18630	18630	18630	18630	0
161	20250120	172800	661319980	18630	18630	18630	18630	0
162	20250120	172700	661319980	18630	18630	18630	18630	0
163	20250120	172600	661319980	18630	18630	18630	18630	0
164	20250120	172500	661319980	18630	18630	18630	18630	0
165	20250120	172400	661319980	18630	18630	18630	18630	0
166	20250120	172300	661319980	18630	18630	18630	18630	0
167	20250120	172200	661319980	18630	18630	18630	18630	0
168	20250120	172100	661319980	18630	18630	18630	18630	0
169	20250120	172000	661319980	18630	18630	18630	18630	0
170	20250120	171900	661319980	18630	18630	18630	18630	0
171	20250120	171800	661319980	18630	18630	18630	18630	0
172	20250120	171700	661319980	18630	18630	18630	18630	0
173	20250120	171600	661319980	18630	18630	18630	18630	0
174	20250120	171500	661319980	18630	18630	18630	18630	0
175	20250120	171400	661319980	18630	18630	18630	18630	0
176	20250120	171300	661319980	18630	18630	18630	18630	0
177	20250120	171200	661319980	18630	18630	18630	18630	0
178	20250120	171100	661319980	18630	18630	18630	18630	0
179	20250120	171000	661319980	18630	18630	18630	18630	0
180	20250120	170900	661319980	18630	18630	18630	18630	0
181	20250120	170800	661319980	18630	18630	18630	18630	0
182	20250120	170700	661319980	18630	18630	18630	18630	575
183	20250120	170600	661319980	18630	18630	18630	18630	0
184	20250120	170500	661319980	18630	18630	18630	18630	0
185	20250120	170400	661319980	18630	18630	18630	18630	0
186	20250120	170300	661319980	18630	18630	18630	18630	0
187	20250120	170200	661319980	18630	18630	18630	18630	0
188	20250120	170100	661319980	18630	18630	18630	18630	0
189	20250120	170000	661319980	18630	18630	18630	18630	0
190	20250120	165900	661319980	18630	18630	18630	18630	0
191	20250120	165800	661319980	18630	18630	18630	18630	0
192	20250120	165700	661319980	18630	18630	18630	18630	0
193	20250120	165600	661319980	18630	18630	18630	18630	0
194	20250120	165500	661319980	18630	18630	18630	18630	0
195	20250120	165400	661319980	18630	18630	18630	18630	0
196	20250120	165300	661319980	18630	18630	18630	18630	0
197	20250120	165200	661319980	18630	18630	18630	18630	0
198	20250120	165100	661319980	18630	18630	18630	18630	0
199	20250120	165000	661319980	18630	18630	18630	18630	0
200	20250120	164900	661319980	18630	18630	18630	18630	0
201	20250120	164800	661319980	18630	18630	18630	18630	0
202	20250120	164700	661319980	18630	18630	18630	18630	0
203	20250120	164600	661319980	18630	18630	18630	18630	0
204	20250120	164500	661319980	18630	18630	18630	18630	0
205	20250120	164400	661319980	18630	18630	18630	18630	0
206	20250120	164300	661319980	18630	18630	18630	18630	0
207	20250120	164200	661319980	18630	18630	18630	18630	0
208	20250120	164100	661319980	18630	18630	18630	18630	0
209	20250120	164000	661319980	18630	18630	18630	18630	0
210	20250120	163900	661319980	18630	18630	18630	18630	0
211	20250120	163800	661319980	18630	18630	18630	18630	0
212	20250120	163700	661319980	18630	18630	18630	18630	575
213	20250120	163600	661319980	18630	18630	18630	18630	0
214	20250120	163500	661319980	18630	18630	18630	18630	0
215	20250120	163400	661319980	18630	18630	18630	18630	0
216	20250120	163300	661319980	18630	18630	18630	18630	0
217	20250120	163200	661319980	18630	18630	18630	18630	0
218	20250120	163100	661319980	18630	18630	18630	18630	0
219	20250120	163000	661319980	18630	18630	18630	18630	0
220	20250120	162900	661319980	18630	18630	18630	18630	0
221	20250120	162800	661319980	18630	18630	18630	18630	0
222	20250120	162700	661319980	18630	18630	18630	18630	0
223	20250120	162600	661319980	18630	18630	18630	18630	0
224	20250120	162500	661319980	18630	18630	18630	18630	0
225	20250120	162400	661319980	18630	18630	18630	18630	0
226	20250120	162300	661319980	18630	18630	18630	18630	0
227	20250120	162200	661319980	18630	18630	18630	18630	0
228	20250120	162100	661319980	18630	18630	18630	18630	0
229	20250120	162000	661319980	18630	18630	18630	18630	0
230	20250120	161900	661319980	18630	18630	18630	18630	0
231	20250120	161800	661319980	18630	18630	18630	18630	0
232	20250120	161700	661319980	18630	18630	18630	18630	0
233	20250120	161600	661319980	18630	18630	18630	18630	0
234	20250120	161500	661319980	18630	18630	18630	18630	0
235	20250120	161400	661319980	18630	18630	18630	18630	0
236	20250120	161300	661319980	18630	18630	18630	18630	0
237	20250120	161200	661319980	18630	18630	18630	18630	0
238	20250120	161100	661319980	18630	18630	18630	18630	0
239	20250120	161000	661319980	18630	18630	18630	18630	0
240	20250120	160900	661319980	18630	18630	18630	18630	0
241	20250120	160800	661319980	18630	18630	18630	18630	0
242	20250120	160700	661319980	18630	18630	18630	18630	575
243	20250120	160600	661319980	18630	18630	18630	18630	0
244	20250120	160500	661319980	18630	18630	18630	18630	0
245	20250120	160400	661319980	18630	18630	18630	18630	0
246	20250120	160300	661319980	18630	18630	18630	18630	0
247	20250120	160200	661319980	18630	18630	18630	18630	0
248	20250120	160100	661319980	18630	18630	18630	18630	0
249	20250120	160000	661319980	18630	18630	18630	18630	0
250	20250120	155900	661319980	18630	18630	18630	18630	0
251	20250120	155800	661319980	18630	18630	18630	18630	0
252	20250120	155700	661319980	18630	18630	18630	18630	0
253	20250120	155600	661319980	18630	18630	18630	18630	0
254	20250120	155500	661319980	18630	18630	18630	18630	0
255	20250120	155400	661319980	18630	18630	18630	18630	0
256	20250120	155300	661319980	18630	18630	18630	18630	0
257	20250120	155200	661319980	18630	18630	18630	18630	0
258	20250120	155100	661319980	18630	18630	18630	18630	0
259	20250120	155000	661319980	18630	18630	18630	18630	0
260	20250120	154900	661319980	18630	18630	18630	18630	0
261	20250120	154800	661319980	18630	18630	18630	18630	0
262	20250120	154700	661319980	18630	18630	18630	18630	0
263	20250120	154600	661319980	18630	18630	18630	18630	0
264	20250120	154500	661319980	18630	18630	18630	18630	0
265	20250120	154400	661319980	18630	18630	18630	18630	0
266	20250120	154300	661319980	18630	18630	18630	18630	0
267	20250120	154200	661319980	18630	18630	18630	18630	0
268	20250120	154100	661319980	18630	18630	18630	18630	0
269	20250120	154000	661319980	18630	18630	18630	18630	0
270	20250120	153900	661319980	18630	18630	18630	18630	0
271	20250120	153800	661319980	18630	18630	18630	18630	0
272	20250120	153700	661319980	18630	18630	18630	18630	575
273	20250120	153600	661319980	18630	18630	18630	18630	0
274	20250120	153500	661319980	18630	18630	18630	18630	0
275	20250120	153400	661319980	18630	18630	18630	18630	0
276	20250120	153300	661319980	18630	18630	18630	18630	0
277	20250120	153200	661319980	18630	18630	18630	18630	0
278	20250120	153100	661319980	18630	18630	18630	18630	0
279	20250120	153000	661319980	18630	18630	18630	18630	575
280	20250120	152900	650607730	18620	18620	18620	18620	0
281	20250120	152800	650607730	18620	18620	18620	18620	0
282	20250120	152700	650607730	18620	18620	18620	18620	0
283	20250120	152600	650607730	18620	18620	18620	18620	0
284	20250120	152500	650607730	18620	18620	18620	18620	0
285	20250120	152400	650607730	18620	18620	18620	18620	0
286	20250120	152300	650607730	18620	18620	18620	18620	0
287	20250120	152200	650607730	18620	18620	18620	18620	0
288	20250120	152100	650607730	18620	18620	18620	18620	0
289	20250120	152000	650607730	18620	18620	18620	18620	0
290	20250120	151900	650607730	18620	18620	18620	18590	89
291	20250120	151800	648951870	18620	18620	18620	18620	11
292	20250120	151700	648747050	18620	18620	18620	18620	26
293	20250120	151600	648262930	18620	18620	18620	18620	1
294	20250120	151500	648244310	18630	18630	18630	18630	0
295	20250120	151400	648244310	18630	18590	18630	18590	264
296	20250120	151300	643336510	18580	18580	18580	18580	14
297	20250120	151200	643076390	18580	18580	18580	18580	14
298	20250120	151100	642816270	18580	18580	18580	18580	21
299	20250120	151000	642426090	18590	18580	18590	18580	53
300	20250120	150900	641440850	18580	18580	18580	18580	0
301	20250120	150800	641440850	18580	18590	18590	18580	106
302	20250120	150700	639470350	18590	18590	18590	18590	0
303	20250120	150600	639470350	18590	18590	18590	18590	0
304	20250120	150500	639470350	18590	18590	18590	18590	0
305	20250120	150400	639470350	18590	18590	18590	18590	2
306	20250120	150300	639433170	18600	18600	18600	18600	0
307	20250120	150200	639433170	18600	18600	18600	18600	1
308	20250120	150100	639414570	18590	18590	18590	18590	63
309	20250120	150000	638243400	18600	18600	18600	18600	30
310	20250120	145900	637685400	18590	18590	18590	18590	0
311	20250120	145800	637685400	18590	18590	18590	18590	0
312	20250120	145700	637685400	18590	18590	18590	18590	100
313	20250120	145600	635826400	18590	18590	18590	18590	95
314	20250120	145500	634060350	18590	18590	18590	18590	1
315	20250120	145400	634041760	18600	18600	18600	18600	0
316	20250120	145300	634041760	18600	18600	18600	18600	0
317	20250120	145200	634041760	18600	18600	18600	18600	28
318	20250120	145100	633520960	18620	18600	18620	18600	10
319	20250120	145000	633334860	18600	18600	18600	18600	2
320	20250120	144900	633297660	18600	18590	18600	18590	56
321	20250120	144800	632256610	18590	18600	18600	18590	81
322	20250120	144700	630750240	18600	18610	18610	18600	636
323	20250120	144600	618919870	18620	18620	18620	18620	0
324	20250120	144500	618919870	18620	18620	18620	18620	0
325	20250120	144400	618919870	18620	18620	18620	18620	1
326	20250120	144300	618901250	18610	18610	18610	18610	0
327	20250120	144200	618901250	18610	18610	18610	18610	0
328	20250120	144100	618901250	18610	18610	18610	18610	0
329	20250120	144000	618901250	18610	18610	18610	18610	0
330	20250120	143900	618901250	18610	18610	18610	18610	0
331	20250120	143800	618901250	18610	18610	18610	18610	0
332	20250120	143700	618901250	18610	18610	18610	18610	0
333	20250120	143600	618901250	18610	18610	18610	18610	0
334	20250120	143500	618901250	18610	18610	18610	18610	50
335	20250120	143400	617970750	18610	18630	18630	18610	76
336	20250120	143300	616555250	18640	18640	18640	18640	0
337	20250120	143200	616555250	18640	18640	18640	18640	16
338	20250120	143100	616257010	18640	18640	18640	18640	30
339	20250120	143000	615697810	18640	18640	18640	18640	2
340	20250120	142900	615660530	18630	18630	18630	18630	3
341	20250120	142800	615604640	18640	18640	18640	18640	1
342	20250120	142700	615586000	18640	18630	18640	18630	504
343	20250120	142600	606191460	18630	18630	18630	18630	0
344	20250120	142500	606191460	18630	18630	18630	18630	506
345	20250120	142400	596764680	18630	18630	18630	18630	0
346	20250120	142300	596764680	18630	18620	18630	18620	16
347	20250120	142200	596466750	18610	18610	18610	18610	0
348	20250120	142100	596466750	18610	18610	18610	18610	0
349	20250120	142000	596466750	18610	18610	18610	18610	0
350	20250120	141900	596466750	18610	18610	18610	18610	0
351	20250120	141800	596466750	18610	18610	18610	18610	0
352	20250120	141700	596466750	18610	18610	18610	18610	0
353	20250120	141600	596466750	18610	18610	18610	18610	0
354	20250120	141500	596466750	18610	18610	18610	18610	1
355	20250120	141400	596448140	18620	18620	18620	18620	0
356	20250120	141300	596448140	18620	18620	18620	18620	1
357	20250120	141200	596429520	18610	18610	18610	18610	0
358	20250120	141100	596429520	18610	18610	18610	18610	0
359	20250120	141000	596429520	18610	18610	18610	18610	0
360	20250120	140900	596429520	18610	18610	18610	18610	0
361	20250120	140800	596429520	18610	18610	18610	18610	0
362	20250120	140700	596429520	18610	18610	18610	18610	0
363	20250120	140600	596429520	18610	18620	18620	18610	30
364	20250120	140500	595871120	18620	18620	18620	18620	0
365	20250120	140400	595871120	18620	18620	18620	18620	0
366	20250120	140300	595871120	18620	18620	18620	18620	37
367	20250120	140200	595182180	18620	18620	18620	18620	5
368	20250120	140100	595089080	18620	18630	18630	18620	254
369	20250120	140000	590357090	18620	18620	18620	18620	6
370	20250120	135900	590245370	18620	18620	18620	18620	0
371	20250120	135800	590245370	18620	18620	18620	18620	0
372	20250120	135700	590245370	18620	18620	18620	18620	0
373	20250120	135600	590245370	18620	18620	18620	18620	0
374	20250120	135500	590245370	18620	18620	18620	18620	0
375	20250120	135400	590245370	18620	18610	18620	18610	99
376	20250120	135300	588402820	18610	18630	18630	18610	113
377	20250120	135200	586298770	18620	18620	18620	18620	95
378	20250120	135100	584529870	18630	18650	18650	18630	162
379	20250120	135000	581509490	18680	18660	18680	18660	44
380	20250120	134900	580688430	18660	18660	18680	18660	3
381	20250120	134800	580632430	18680	18670	18680	18660	14
382	20250120	134700	580371050	18670	18670	18670	18670	314
383	20250120	134600	574508670	18650	18650	18660	18650	826
384	20250120	134500	559103640	18650	18650	18650	18650	4
385	20250120	134400	559029040	18650	18650	18650	18650	0
386	20250120	134300	559029040	18650	18650	18650	18650	0
387	20250120	134200	559029040	18650	18650	18650	18650	0
388	20250120	134100	559029040	18650	18650	18650	18650	0
389	20250120	134000	559029040	18650	18640	18650	18640	11
390	20250120	133900	558823910	18650	18640	18650	18630	134
391	20250120	133800	556327410	18650	18650	18650	18650	0
392	20250120	133700	556327410	18650	18650	18650	18650	0
393	20250120	133600	556327410	18650	18650	18650	18650	1
394	20250120	133500	556308760	18650	18650	18650	18650	1193
395	20250120	133400	534059310	18660	18650	18660	18650	10
396	20250120	133300	533872800	18650	18650	18650	18650	0
397	20250120	133200	533872800	18650	18640	18650	18640	83
398	20250120	133100	532325360	18640	18640	18650	18640	389
399	20250120	133000	525074390	18630	18630	18630	18630	20
400	20250120	132900	524701790	18640	18640	18640	18640	0
401	20250120	132800	524701790	18640	18640	18640	18640	16
402	20250120	132700	524403550	18650	18640	18650	18640	6
403	20250120	132600	524291700	18650	18650	18650	18650	0
404	20250120	132500	524291700	18650	18650	18650	18650	30
405	20250120	132400	523732200	18660	18660	18660	18660	0
406	20250120	132300	523732200	18660	18630	18660	18630	123
407	20250120	132200	521440540	18620	18610	18620	18610	1338
408	20250120	132100	496527880	18600	18600	18600	18600	2
409	20250120	132000	496490680	18600	18600	18600	18600	0
410	20250120	131900	496490680	18600	18600	18600	18600	0
411	20250120	131800	496490680	18600	18600	18600	18600	1
412	20250120	131700	496472080	18590	18590	18590	18590	0
413	20250120	131600	496472080	18590	18590	18590	18590	0
414	20250120	131500	496472080	18590	18590	18590	18590	0
415	20250120	131400	496472080	18590	18590	18590	18590	71
416	20250120	131300	495152190	18590	18590	18590	18590	0
417	20250120	131200	495152190	18590	18600	18600	18590	70
418	20250120	131100	493850710	18610	18610	18610	18610	5
419	20250120	131000	493757660	18600	18600	18600	18600	0
420	20250120	130900	493757660	18600	18600	18600	18600	1
421	20250120	130800	493739060	18600	18600	18600	18600	850
422	20250120	130700	477929060	18610	18610	18610	18610	0
423	20250120	130600	477929060	18610	18610	18610	18610	0
424	20250120	130500	477929060	18610	18610	18610	18610	3
425	20250120	130400	477873230	18600	18600	18600	18600	16
426	20250120	130300	477575630	18600	18600	18600	18600	34
427	20250120	130200	476943230	18580	18580	18580	18580	0
428	20250120	130100	476943230	18580	18580	18580	18580	134
429	20250120	130000	474453510	18580	18580	18580	18580	5
430	20250120	125900	474360610	18580	18580	18580	18580	11
431	20250120	125800	474156230	18570	18570	18570	18570	0
432	20250120	125700	474156230	18570	18570	18570	18570	0
433	20250120	125600	474156230	18570	18570	18570	18570	213
434	20250120	125500	470200820	18570	18570	18570	18570	2
435	20250120	125400	470163680	18570	18570	18570	18570	2
436	20250120	125300	470126540	18570	18570	18570	18570	9
437	20250120	125200	469959410	18570	18570	18570	18570	5
438	20250120	125100	469866560	18570	18570	18570	18570	11
439	20250120	125000	469662290	18570	18570	18570	18570	0
440	20250120	124900	469662290	18570	18570	18570	18570	0
441	20250120	124800	469662290	18570	18570	18570	18570	0
442	20250120	124700	469662290	18570	18570	18570	18570	5
443	20250120	124600	469569440	18570	18570	18570	18570	14
444	20250120	124500	469309460	18570	18570	18570	18560	22
445	20250120	124400	468901030	18570	18570	18570	18570	0
446	20250120	124300	468901030	18570	18570	18570	18570	14
447	20250120	124200	468641050	18580	18580	18580	18580	0
448	20250120	124100	468641050	18580	18580	18580	18580	0
449	20250120	124000	468641050	18580	18580	18580	18580	4
450	20250120	123900	468566730	18570	18570	18570	18570	0
451	20250120	123800	468566730	18570	18570	18570	18570	0
452	20250120	123700	468566730	18570	18570	18570	18570	0
453	20250120	123600	468566730	18570	18570	18570	18570	0
454	20250120	123500	468566730	18570	18570	18570	18570	20
455	20250120	123400	468195330	18590	18590	18590	18590	1
456	20250120	123300	468176740	18570	18570	18570	18570	214
457	20250120	123200	464202760	18570	18570	18570	18570	45
458	20250120	123100	463367110	18570	18570	18570	18570	20
459	20250120	123000	462995710	18570	18590	18590	18570	500
460	20250120	122900	453707500	18590	18590	18590	18590	0
461	20250120	122800	453707500	18590	18590	18590	18590	222
462	20250120	122700	449580520	18590	18590	18590	18590	13
463	20250120	122600	449338850	18590	18590	18590	18590	0
464	20250120	122500	449338850	18590	18590	18590	18590	1
465	20250120	122400	449320260	18590	18590	18590	18590	0
466	20250120	122300	449320260	18590	18610	18610	18590	112
467	20250120	122200	447238140	18620	18620	18620	18620	1
468	20250120	122100	447219520	18620	18620	18620	18620	4
469	20250120	122000	447145040	18620	18620	18620	18620	1
470	20250120	121900	447126420	18610	18600	18610	18600	2
471	20250120	121800	447089210	18620	18590	18620	18570	830
472	20250120	121700	431655810	18590	18590	18590	18590	0
473	20250120	121600	431655810	18590	18590	18590	18590	0
474	20250120	121500	431655810	18590	18590	18590	18590	0
475	20250120	121400	431655810	18590	18570	18590	18570	61
476	20250120	121300	430523020	18580	18580	18580	18580	11
477	20250120	121200	430318640	18580	18580	18580	18580	5
478	20250120	121100	430225740	18580	18580	18580	18580	8
479	20250120	121000	430077100	18580	18580	18580	18580	0
480	20250120	120900	430077100	18580	18580	18580	18580	0
481	20250120	120800	430077100	18580	18580	18580	18580	3
482	20250120	120700	430021360	18580	18580	18580	18580	2
483	20250120	120600	429984200	18560	18560	18560	18560	63
484	20250120	120500	428814920	18570	18570	18570	18570	0
485	20250120	120400	428814920	18570	18570	18570	18570	0
486	20250120	120300	428814920	18570	18570	18570	18570	0
487	20250120	120200	428814920	18570	18570	18570	18570	0
488	20250120	120100	428814920	18570	18570	18570	18570	1
489	20250120	120000	428796350	18550	18590	18590	18550	180
490	20250120	115900	425452900	18590	18590	18590	18590	0
491	20250120	115800	425452900	18590	18590	18590	18590	0
492	20250120	115700	425452900	18590	18590	18590	18590	4
493	20250120	115600	425378540	18580	18580	18580	18580	0
494	20250120	115500	425378540	18580	18580	18580	18580	1
495	20250120	115400	425359960	18580	18590	18590	18580	24
496	20250120	115300	424914030	18590	18590	18590	18580	16
497	20250120	115200	424616690	18590	18590	18590	18590	5
498	20250120	115100	424523740	18590	18590	18590	18590	26
499	20250120	115000	424040400	18580	18550	18590	18550	1002
500	20250120	114900	405452950	18540	18540	18540	18540	0
501	20250120	114800	405452950	18540	18540	18540	18540	77
502	20250120	114700	404025370	18530	18530	18540	18530	56
503	20250120	114600	402987680	18530	18530	18530	18530	100
504	20250120	114500	401134680	18540	18540	18540	18540	167
505	20250120	114400	398038500	18540	18550	18550	18540	16
506	20250120	114300	397741820	18550	18540	18550	18540	147
507	20250120	114200	395016390	18540	18540	18540	18540	30
508	20250120	114100	394460190	18540	18540	18540	18540	0
509	20250120	114000	394460190	18540	18540	18540	18540	5
510	20250120	113900	394367490	18540	18540	18540	18540	0
511	20250120	113800	394367490	18540	18540	18540	18540	51
512	20250120	113700	393421950	18540	18540	18540	18540	5
513	20250120	113600	393329250	18530	18540	18540	18530	731
514	20250120	113500	379776990	18540	18560	18560	18540	630
515	20250120	113400	368095630	18590	18570	18590	18570	3
516	20250120	113300	368039890	18560	18560	18560	18560	0
517	20250120	113200	368039890	18560	18560	18560	18560	0
518	20250120	113100	368039890	18560	18540	18560	18540	990
519	20250120	113000	349685260	18540	18540	18540	18530	26
520	20250120	112900	349203230	18540	18540	18540	18540	20
521	20250120	112800	348832430	18530	18530	18530	18530	26
522	20250120	112700	348350650	18530	18530	18530	18530	0
523	20250120	112600	348350650	18530	18530	18530	18530	99
524	20250120	112500	346516180	18530	18540	18540	18530	443
525	20250120	112400	338307320	18540	18540	18540	18540	1
526	20250120	112300	338288780	18540	18550	18550	18540	700
527	20250120	112200	325305140	18550	18550	18550	18550	0
528	20250120	112100	325305140	18550	18560	18560	18550	1008
529	20250120	112000	306601300	18570	18570	18570	18570	278
530	20250120	111900	301438840	18570	18570	18570	18570	25
531	20250120	111800	300974590	18570	18570	18570	18570	0
532	20250120	111700	300974590	18570	18580	18580	18570	244
533	20250120	111600	296443410	18580	18580	18580	18580	30
534	20250120	111500	295886010	18580	18580	18580	18580	9
535	20250120	111400	295718790	18580	18580	18580	18580	42
536	20250120	111300	294938430	18580	18590	18590	18580	5
537	20250120	111200	294845520	18590	18580	18590	18580	34
538	20250120	111100	294213750	18580	18580	18580	18580	14
539	20250120	111000	293953630	18580	18580	18580	18580	1
540	20250120	110900	293935050	18580	18580	18580	18580	4
541	20250120	110800	293860730	18580	18580	18580	18580	2
542	20250120	110700	293823570	18580	18580	18580	18580	1
543	20250120	110600	293804990	18580	18580	18580	18580	43
544	20250120	110500	293006050	18580	18580	18580	18580	233
545	20250120	110400	288676910	18580	18590	18590	18580	261
546	20250120	110300	283827510	18590	18590	18590	18590	17
547	20250120	110200	283511480	18580	18580	18580	18580	50
548	20250120	110100	282582480	18600	18580	18600	18580	28
549	20250120	110000	282062160	18580	18580	18580	18580	1
550	20250120	105900	282043580	18580	18580	18580	18580	0
551	20250120	105800	282043580	18580	18580	18580	18580	35
552	20250120	105700	281393280	18580	18570	18580	18570	20
553	20250120	105600	281021870	18570	18570	18570	18570	40
554	20250120	105500	280279070	18580	18580	18590	18580	68
555	20250120	105400	279015580	18590	18590	18590	18590	0
556	20250120	105300	279015580	18590	18580	18590	18580	56
557	20250120	105200	277974600	18590	18590	18590	18590	1
558	20250120	105100	277956010	18580	18580	18580	18580	0
559	20250120	105000	277956010	18580	18580	18580	18570	146
560	20250120	104900	275243370	18580	18580	18580	18580	6
561	20250120	104800	275131890	18570	18570	18570	18570	0
562	20250120	104700	275131890	18570	18570	18570	18570	0
563	20250120	104600	275131890	18570	18570	18570	18570	7
564	20250120	104500	275001900	18570	18580	18580	18570	342
565	20250120	104400	268647550	18580	18580	18580	18580	50
566	20250120	104300	267718550	18580	18580	18580	18580	6
567	20250120	104200	267607070	18590	18590	18590	18590	4
568	20250120	104100	267532710	18580	18580	18580	18580	1
569	20250120	104000	267514130	18580	18580	18580	18580	100
570	20250120	103900	265656130	18580	18600	18600	18580	1241
571	20250120	103800	242581870	18610	18610	18610	18610	0
572	20250120	103700	242581870	18610	18600	18610	18600	105
573	20250120	103600	240628820	18610	18620	18620	18610	6
574	20250120	103500	240517120	18620	18620	18620	18620	1
575	20250120	103400	240498500	18600	18600	18600	18600	37
576	20250120	103300	239810300	18600	18610	18610	18600	100
577	20250120	103200	237949830	18610	18610	18610	18610	0
578	20250120	103100	237949830	18610	18610	18610	18610	40
579	20250120	103000	237205430	18610	18600	18610	18600	31
580	20250120	102900	236628770	18610	18610	18610	18610	14
581	20250120	102800	236368230	18610	18610	18610	18610	5
582	20250120	102700	236275180	18600	18600	18600	18600	0
583	20250120	102600	236275180	18600	18600	18600	18600	10
584	20250120	102500	236089180	18600	18600	18600	18600	0
585	20250120	102400	236089180	18600	18610	18610	18600	11
586	20250120	102300	235884570	18610	18610	18610	18610	4
587	20250120	102200	235810130	18600	18600	18600	18600	50
588	20250120	102100	234880130	18600	18600	18600	18600	0
589	20250120	102000	234880130	18600	18600	18600	18600	15
590	20250120	101900	234601130	18600	18600	18600	18600	0
591	20250120	101800	234601130	18600	18600	18600	18600	0
592	20250120	101700	234601130	18600	18590	18600	18590	247
593	20250120	101600	230008950	18610	18610	18610	18610	7
594	20250120	101500	229878680	18610	18610	18610	18610	50
595	20250120	101400	228948180	18610	18610	18610	18610	100
596	20250120	101300	227087180	18600	18600	18600	18600	0
597	20250120	101200	227087180	18600	18600	18600	18600	9
598	20250120	101100	226919780	18600	18610	18610	18600	102
599	20250120	101000	225022310	18610	18610	18610	18610	0
600	20250120	100900	225022310	18610	18610	18610	18610	0
601	20250120	100800	225022310	18610	18610	18610	18610	8
602	20250120	100700	224873430	18610	18610	18610	18600	11
603	20250120	100600	224668730	18590	18590	18590	18590	25
604	20250120	100500	224203980	18590	18590	18590	18590	76
605	20250120	100400	222791140	18590	18590	18590	18590	3
606	20250120	100300	222735370	18590	18590	18590	18590	2
607	20250120	100200	222698190	18590	18590	18590	18580	61
608	20250120	100100	221564700	18590	18590	18590	18590	5
609	20250120	100000	221471750	18590	18590	18600	18590	167
610	20250120	095900	218367150	18590	18590	18590	18590	0
611	20250120	095800	218367150	18590	18590	18590	18590	0
612	20250120	095700	218367150	18590	18610	18610	18590	87
613	20250120	095600	216749800	18610	18600	18610	18600	199
614	20250120	095500	213048210	18600	18600	18600	18600	80
615	20250120	095400	211560210	18610	18600	18610	18600	50
616	20250120	095300	210630170	18610	18620	18620	18610	131
617	20250120	095200	208191120	18620	18620	18620	18620	28
618	20250120	095100	207669760	18630	18630	18630	18630	0
619	20250120	095000	207669760	18630	18620	18630	18620	9
620	20250120	094900	207502100	18630	18610	18630	18610	225
621	20250120	094800	203314830	18610	18610	18610	18610	34
622	20250120	094700	202682090	18600	18600	18600	18600	1
623	20250120	094600	202663490	18600	18610	18610	18600	28
624	20250120	094500	202142680	18600	18610	18610	18600	220
625	20250120	094400	198050480	18610	18610	18610	18610	100
626	20250120	094300	196189480	18600	18600	18600	18600	0
627	20250120	094200	196189480	18600	18600	18600	18600	0
628	20250120	094100	196189480	18600	18610	18610	18600	36
629	20250120	094000	195519780	18610	18610	18610	18610	39
630	20250120	093900	194793990	18630	18630	18630	18630	0
631	20250120	093800	194793990	18630	18630	18630	18630	0
632	20250120	093700	194793990	18630	18630	18630	18630	0
633	20250120	093600	194793990	18630	18630	18630	18630	11
634	20250120	093500	194589060	18630	18620	18650	18620	6
635	20250120	093400	194477260	18630	18630	18630	18630	0
636	20250120	093300	194477260	18630	18630	18630	18630	1
637	20250120	093200	194458630	18610	18610	18610	18610	1
638	20250120	093100	194440020	18600	18590	18600	18580	120
639	20250120	093000	192210370	18580	18580	18580	18580	0
640	20250120	092900	192210370	18580	18580	18590	18580	170
641	20250120	092800	189050520	18590	18610	18650	18590	119
642	20250120	092700	186837610	18600	18580	18600	18580	4
643	20250120	092600	186763250	18600	18600	18600	18580	103
644	20250120	092500	184849450	18580	18620	18620	18580	489
645	20250120	092400	175753580	18630	18630	18650	18630	218
646	20250120	092300	171690220	18630	18650	18650	18630	181
647	20250120	092200	168317450	18650	18630	18650	18630	661
648	20250120	092100	155993030	18610	18600	18620	18600	205
649	20250120	092000	152175990	18620	18590	18620	18590	216
650	20250120	091900	148158970	18570	18570	18570	18560	187
651	20250120	091800	144686580	18570	18580	18580	18570	1007
652	20250120	091700	125980830	18590	18600	18610	18580	137
653	20250120	091600	123433200	18600	18600	18600	18590	44
654	20250120	091500	122614930	18580	18610	18610	18580	1189
655	20250120	091400	100511270	18650	18630	18650	18630	42
656	20250120	091300	99727990	18650	18650	18650	18610	293
657	20250120	091200	94269330	18660	18620	18660	18610	199
658	20250120	091100	90560710	18610	18650	18650	18610	28
659	20250120	091000	90038670	18650	18590	18650	18590	143
660	20250120	090900	87377790	18590	18640	18640	18570	1515
661	20250120	090800	59197730	18650	18750	18750	18640	851
662	20250120	090700	43283190	18790	18790	18790	18790	0
663	20250120	090600	43283190	18790	18780	18790	18780	51
664	20250120	090500	42325400	18900	18720	18900	18720	484
665	20250120	090400	33264560	18720	18710	18720	18700	521
666	20250120	090300	23514180	18720	18900	18900	18720	148
667	20250120	090200	20735440	18860	18860	18860	18860	0
668	20250120	090100	20735440	18860	18830	18860	18830	60
669	20250120	090000	19604440	18740	18900	18900	18740	1037