KissMeData/226950/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	204200	5067423850	18960	18960	18960	18960	1216
3	20250102	204100	5067423850	18960	18960	18960	18960	0
4	20250102	204000	5067423850	18960	18960	18960	18960	0
5	20250102	203900	5067423850	18960	18960	18960	18960	0
6	20250102	203800	5067423850	18960	18960	18960	18960	0
7	20250102	203700	5067423850	18960	18960	18960	18960	0
8	20250102	203600	5067423850	18960	18960	18960	18960	0
9	20250102	203500	5067423850	18960	18960	18960	18960	0
10	20250102	203400	5067423850	18960	18960	18960	18960	0
11	20250102	203300	5067423850	18960	18960	18960	18960	0
12	20250102	203200	5067423850	18960	18960	18960	18960	0
13	20250102	203100	5067423850	18960	18960	18960	18960	0
14	20250102	203000	5067423850	18960	18960	18960	18960	0
15	20250102	202900	5067423850	18960	18960	18960	18960	0
16	20250102	202800	5067423850	18960	18960	18960	18960	0
17	20250102	202700	5067423850	18960	18960	18960	18960	0
18	20250102	202600	5067423850	18960	18960	18960	18960	0
19	20250102	202500	5067423850	18960	18960	18960	18960	0
20	20250102	202400	5067423850	18960	18960	18960	18960	0
21	20250102	202300	5067423850	18960	18960	18960	18960	0
22	20250102	202200	5067423850	18960	18960	18960	18960	0
23	20250102	202100	5067423850	18960	18960	18960	18960	0
24	20250102	202000	5067423850	18960	18960	18960	18960	0
25	20250102	201900	5067423850	18960	18960	18960	18960	0
26	20250102	201800	5067423850	18960	18960	18960	18960	0
27	20250102	201700	5067423850	18960	18960	18960	18960	0
28	20250102	201600	5067423850	18960	18960	18960	18960	0
29	20250102	201500	5067423850	18960	18960	18960	18960	0
30	20250102	201400	5067423850	18960	18960	18960	18960	0
31	20250102	201300	5067423850	18960	18960	18960	18960	0
32	20250102	201200	5067423850	18960	18960	18960	18960	1216
33	20250102	201100	5067423850	18960	18960	18960	18960	0
34	20250102	201000	5067423850	18960	18960	18960	18960	0
35	20250102	200900	5067423850	18960	18960	18960	18960	0
36	20250102	200800	5067423850	18960	18960	18960	18960	0
37	20250102	200700	5067423850	18960	18960	18960	18960	0
38	20250102	200600	5067423850	18960	18960	18960	18960	0
39	20250102	200500	5067423850	18960	18960	18960	18960	0
40	20250102	200400	5067423850	18960	18960	18960	18960	0
41	20250102	200300	5067423850	18960	18960	18960	18960	0
42	20250102	200200	5067423850	18960	18960	18960	18960	0
43	20250102	200100	5067423850	18960	18960	18960	18960	0
44	20250102	200000	5067423850	18960	18960	18960	18960	0
45	20250102	195900	5067423850	18960	18960	18960	18960	0
46	20250102	195800	5067423850	18960	18960	18960	18960	0
47	20250102	195700	5067423850	18960	18960	18960	18960	0
48	20250102	195600	5067423850	18960	18960	18960	18960	0
49	20250102	195500	5067423850	18960	18960	18960	18960	0
50	20250102	195400	5067423850	18960	18960	18960	18960	0
51	20250102	195300	5067423850	18960	18960	18960	18960	0
52	20250102	195200	5067423850	18960	18960	18960	18960	0
53	20250102	195100	5067423850	18960	18960	18960	18960	0
54	20250102	195000	5067423850	18960	18960	18960	18960	0
55	20250102	194900	5067423850	18960	18960	18960	18960	0
56	20250102	194800	5067423850	18960	18960	18960	18960	0
57	20250102	194700	5067423850	18960	18960	18960	18960	0
58	20250102	194600	5067423850	18960	18960	18960	18960	0
59	20250102	194500	5067423850	18960	18960	18960	18960	0
60	20250102	194400	5067423850	18960	18960	18960	18960	0
61	20250102	194300	5067423850	18960	18960	18960	18960	0
62	20250102	194200	5067423850	18960	18960	18960	18960	1216
63	20250102	194100	5067423850	18960	18960	18960	18960	0
64	20250102	194000	5067423850	18960	18960	18960	18960	0
65	20250102	193900	5067423850	18960	18960	18960	18960	0
66	20250102	193800	5067423850	18960	18960	18960	18960	0
67	20250102	193700	5067423850	18960	18960	18960	18960	0
68	20250102	193600	5067423850	18960	18960	18960	18960	0
69	20250102	193500	5067423850	18960	18960	18960	18960	0
70	20250102	193400	5067423850	18960	18960	18960	18960	0
71	20250102	193300	5067423850	18960	18960	18960	18960	0
72	20250102	193200	5067423850	18960	18960	18960	18960	0
73	20250102	193100	5067423850	18960	18960	18960	18960	0
74	20250102	193000	5067423850	18960	18960	18960	18960	0
75	20250102	192900	5067423850	18960	18960	18960	18960	0
76	20250102	192800	5067423850	18960	18960	18960	18960	0
77	20250102	192700	5067423850	18960	18960	18960	18960	0
78	20250102	192600	5067423850	18960	18960	18960	18960	0
79	20250102	192500	5067423850	18960	18960	18960	18960	0
80	20250102	192400	5067423850	18960	18960	18960	18960	0
81	20250102	192300	5067423850	18960	18960	18960	18960	0
82	20250102	192200	5067423850	18960	18960	18960	18960	0
83	20250102	192100	5067423850	18960	18960	18960	18960	0
84	20250102	192000	5067423850	18960	18960	18960	18960	0
85	20250102	191900	5067423850	18960	18960	18960	18960	0
86	20250102	191800	5067423850	18960	18960	18960	18960	0
87	20250102	191700	5067423850	18960	18960	18960	18960	0
88	20250102	191600	5067423850	18960	18960	18960	18960	0
89	20250102	191500	5067423850	18960	18960	18960	18960	0
90	20250102	191400	5067423850	18960	18960	18960	18960	0
91	20250102	191300	5067423850	18960	18960	18960	18960	0
92	20250102	191200	5067423850	18960	18960	18960	18960	1216
93	20250102	191100	5067423850	18960	18960	18960	18960	0
94	20250102	191000	5067423850	18960	18960	18960	18960	0
95	20250102	190900	5067423850	18960	18960	18960	18960	0
96	20250102	190800	5067423850	18960	18960	18960	18960	0
97	20250102	190700	5067423850	18960	18960	18960	18960	0
98	20250102	190600	5067423850	18960	18960	18960	18960	0
99	20250102	190500	5067423850	18960	18960	18960	18960	0
100	20250102	190400	5067423850	18960	18960	18960	18960	0
101	20250102	190300	5067423850	18960	18960	18960	18960	0
102	20250102	190200	5067423850	18960	18960	18960	18960	0
103	20250102	190100	5067423850	18960	18960	18960	18960	0
104	20250102	190000	5067423850	18960	18960	18960	18960	0
105	20250102	185900	5067423850	18960	18960	18960	18960	0
106	20250102	185800	5067423850	18960	18960	18960	18960	0
107	20250102	185700	5067423850	18960	18960	18960	18960	0
108	20250102	185600	5067423850	18960	18960	18960	18960	0
109	20250102	185500	5067423850	18960	18960	18960	18960	0
110	20250102	185400	5067423850	18960	18960	18960	18960	0
111	20250102	185300	5067423850	18960	18960	18960	18960	0
112	20250102	185200	5067423850	18960	18960	18960	18960	0
113	20250102	185100	5067423850	18960	18960	18960	18960	0
114	20250102	185000	5067423850	18960	18960	18960	18960	0
115	20250102	184900	5067423850	18960	18960	18960	18960	0
116	20250102	184800	5067423850	18960	18960	18960	18960	0
117	20250102	184700	5067423850	18960	18960	18960	18960	0
118	20250102	184600	5067423850	18960	18960	18960	18960	0
119	20250102	184500	5067423850	18960	18960	18960	18960	0
120	20250102	184400	5067423850	18960	18960	18960	18960	0
121	20250102	184300	5067423850	18960	18960	18960	18960	0
122	20250102	184200	5067423850	18960	18960	18960	18960	1216
123	20250102	184100	5067423850	18960	18960	18960	18960	0
124	20250102	184000	5067423850	18960	18960	18960	18960	0
125	20250102	183900	5067423850	18960	18960	18960	18960	0
126	20250102	183800	5067423850	18960	18960	18960	18960	0
127	20250102	183700	5067423850	18960	18960	18960	18960	0
128	20250102	183600	5067423850	18960	18960	18960	18960	0
129	20250102	183500	5067423850	18960	18960	18960	18960	0
130	20250102	183400	5067423850	18960	18960	18960	18960	0
131	20250102	183300	5067423850	18960	18960	18960	18960	0
132	20250102	183200	5067423850	18960	18960	18960	18960	0
133	20250102	183100	5067423850	18960	18960	18960	18960	0
134	20250102	183000	5067423850	18960	18960	18960	18960	0
135	20250102	182900	5067423850	18960	18960	18960	18960	0
136	20250102	182800	5067423850	18960	18960	18960	18960	0
137	20250102	182700	5067423850	18960	18960	18960	18960	0
138	20250102	182600	5067423850	18960	18960	18960	18960	0
139	20250102	182500	5067423850	18960	18960	18960	18960	0
140	20250102	182400	5067423850	18960	18960	18960	18960	0
141	20250102	182300	5067423850	18960	18960	18960	18960	0
142	20250102	182200	5067423850	18960	18960	18960	18960	0
143	20250102	182100	5067423850	18960	18960	18960	18960	0
144	20250102	182000	5067423850	18960	18960	18960	18960	0
145	20250102	181900	5067423850	18960	18960	18960	18960	0
146	20250102	181800	5067423850	18960	18960	18960	18960	0
147	20250102	181700	5067423850	18960	18960	18960	18960	0
148	20250102	181600	5067423850	18960	18960	18960	18960	0
149	20250102	181500	5067423850	18960	18960	18960	18960	0
150	20250102	181400	5067423850	18960	18960	18960	18960	0
151	20250102	181300	5067423850	18960	18960	18960	18960	0
152	20250102	181200	5067423850	18960	18960	18960	18960	1216
153	20250102	181100	5067423850	18960	18960	18960	18960	0
154	20250102	181000	5067423850	18960	18960	18960	18960	0
155	20250102	180900	5067423850	18960	18960	18960	18960	0
156	20250102	180800	5067423850	18960	18960	18960	18960	0
157	20250102	180700	5067423850	18960	18960	18960	18960	0
158	20250102	180600	5067423850	18960	18960	18960	18960	0
159	20250102	180500	5067423850	18960	18960	18960	18960	0
160	20250102	180400	5067423850	18960	18960	18960	18960	0
161	20250102	180300	5067423850	18960	18960	18960	18960	0
162	20250102	180200	5067423850	18960	18960	18960	18960	0
163	20250102	180100	5067423850	18960	18960	18960	18960	0
164	20250102	180000	5067423850	18960	18960	18960	18960	0
165	20250102	175900	5067423850	18960	18960	18960	18960	0
166	20250102	175800	5067423850	18960	18960	18960	18960	0
167	20250102	175700	5067423850	18960	18960	18960	18960	0
168	20250102	175600	5067423850	18960	18960	18960	18960	0
169	20250102	175500	5067423850	18960	18960	18960	18960	0
170	20250102	175400	5067423850	18960	18960	18960	18960	0
171	20250102	175300	5067423850	18960	18960	18960	18960	0
172	20250102	175200	5067423850	18960	18960	18960	18960	0
173	20250102	175100	5067423850	18960	18960	18960	18960	0
174	20250102	175000	5067423850	18960	18960	18960	18960	0
175	20250102	174900	5067423850	18960	18960	18960	18960	0
176	20250102	174800	5067423850	18960	18960	18960	18960	0
177	20250102	174700	5067423850	18960	18960	18960	18960	0
178	20250102	174600	5067423850	18960	18960	18960	18960	0
179	20250102	174500	5067423850	18960	18960	18960	18960	0
180	20250102	174400	5067423850	18960	18960	18960	18960	0
181	20250102	174300	5067423850	18960	18960	18960	18960	0
182	20250102	174200	5067423850	18960	18960	18960	18960	1216
183	20250102	174100	5067423850	18960	18960	18960	18960	0
184	20250102	174000	5067423850	18960	18960	18960	18960	0
185	20250102	173900	5067423850	18960	18960	18960	18960	0
186	20250102	173800	5067423850	18960	18960	18960	18960	0
187	20250102	173700	5067423850	18960	18960	18960	18960	0
188	20250102	173600	5067423850	18960	18960	18960	18960	0
189	20250102	173500	5067423850	18960	18960	18960	18960	0
190	20250102	173400	5067423850	18960	18960	18960	18960	0
191	20250102	173300	5067423850	18960	18960	18960	18960	0
192	20250102	173200	5067423850	18960	18960	18960	18960	0
193	20250102	173100	5067423850	18960	18960	18960	18960	0
194	20250102	173000	5067423850	18960	18960	18960	18960	0
195	20250102	172900	5067423850	18960	18960	18960	18960	0
196	20250102	172800	5067423850	18960	18960	18960	18960	0
197	20250102	172700	5067423850	18960	18960	18960	18960	0
198	20250102	172600	5067423850	18960	18960	18960	18960	0
199	20250102	172500	5067423850	18960	18960	18960	18960	0
200	20250102	172400	5067423850	18960	18960	18960	18960	0
201	20250102	172300	5067423850	18960	18960	18960	18960	0
202	20250102	172200	5067423850	18960	18960	18960	18960	0
203	20250102	172100	5067423850	18960	18960	18960	18960	0
204	20250102	172000	5067423850	18960	18960	18960	18960	0
205	20250102	171900	5067423850	18960	18960	18960	18960	0
206	20250102	171800	5067423850	18960	18960	18960	18960	0
207	20250102	171700	5067423850	18960	18960	18960	18960	0
208	20250102	171600	5067423850	18960	18960	18960	18960	0
209	20250102	171500	5067423850	18960	18960	18960	18960	0
210	20250102	171400	5067423850	18960	18960	18960	18960	0
211	20250102	171300	5067423850	18960	18960	18960	18960	0
212	20250102	171200	5067423850	18960	18960	18960	18960	1216
213	20250102	171100	5067423850	18960	18960	18960	18960	0
214	20250102	171000	5067423850	18960	18960	18960	18960	0
215	20250102	170900	5067423850	18960	18960	18960	18960	0
216	20250102	170800	5067423850	18960	18960	18960	18960	0
217	20250102	170700	5067423850	18960	18960	18960	18960	0
218	20250102	170600	5067423850	18960	18960	18960	18960	0
219	20250102	170500	5067423850	18960	18960	18960	18960	0
220	20250102	170400	5067423850	18960	18960	18960	18960	0
221	20250102	170300	5067423850	18960	18960	18960	18960	0
222	20250102	170200	5067423850	18960	18960	18960	18960	0
223	20250102	170100	5067423850	18960	18960	18960	18960	0
224	20250102	170000	5067423850	18960	18960	18960	18960	0
225	20250102	165900	5067423850	18960	18960	18960	18960	0
226	20250102	165800	5067423850	18960	18960	18960	18960	0
227	20250102	165700	5067423850	18960	18960	18960	18960	0
228	20250102	165600	5067423850	18960	18960	18960	18960	0
229	20250102	165500	5067423850	18960	18960	18960	18960	0
230	20250102	165400	5067423850	18960	18960	18960	18960	0
231	20250102	165300	5067423850	18960	18960	18960	18960	0
232	20250102	165200	5067423850	18960	18960	18960	18960	0
233	20250102	165100	5067423850	18960	18960	18960	18960	0
234	20250102	165000	5067423850	18960	18960	18960	18960	0
235	20250102	164900	5067423850	18960	18960	18960	18960	0
236	20250102	164800	5067423850	18960	18960	18960	18960	0
237	20250102	164700	5067423850	18960	18960	18960	18960	0
238	20250102	164600	5067423850	18960	18960	18960	18960	0
239	20250102	164500	5067423850	18960	18960	18960	18960	0
240	20250102	164400	5067423850	18960	18960	18960	18960	0
241	20250102	164300	5067423850	18960	18960	18960	18960	0
242	20250102	164200	5067423850	18960	18960	18960	18960	1216
243	20250102	164100	5067423850	18960	18960	18960	18960	0
244	20250102	164000	5067423850	18960	18960	18960	18960	0
245	20250102	163900	5067423850	18960	18960	18960	18960	0
246	20250102	163800	5067423850	18960	18960	18960	18960	0
247	20250102	163700	5067423850	18960	18960	18960	18960	0
248	20250102	163600	5067423850	18960	18960	18960	18960	0
249	20250102	163500	5067423850	18960	18960	18960	18960	0
250	20250102	163400	5067423850	18960	18960	18960	18960	0
251	20250102	163300	5067423850	18960	18960	18960	18960	0
252	20250102	163200	5067423850	18960	18960	18960	18960	0
253	20250102	163100	5067423850	18960	18960	18960	18960	0
254	20250102	163000	5067423850	18960	18960	18960	18960	0
255	20250102	162900	5067423850	18960	18960	18960	18960	0
256	20250102	162800	5067423850	18960	18960	18960	18960	0
257	20250102	162700	5067423850	18960	18960	18960	18960	0
258	20250102	162600	5067423850	18960	18960	18960	18960	0
259	20250102	162500	5067423850	18960	18960	18960	18960	0
260	20250102	162400	5067423850	18960	18960	18960	18960	0
261	20250102	162300	5067423850	18960	18960	18960	18960	0
262	20250102	162200	5067423850	18960	18960	18960	18960	0
263	20250102	162100	5067423850	18960	18960	18960	18960	0
264	20250102	162000	5067423850	18960	18960	18960	18960	0
265	20250102	161900	5067423850	18960	18960	18960	18960	0
266	20250102	161800	5067423850	18960	18960	18960	18960	0
267	20250102	161700	5067423850	18960	18960	18960	18960	0
268	20250102	161600	5067423850	18960	18960	18960	18960	0
269	20250102	161500	5067423850	18960	18960	18960	18960	0
270	20250102	161400	5067423850	18960	18960	18960	18960	0
271	20250102	161300	5067423850	18960	18960	18960	18960	0
272	20250102	161200	5067423850	18960	18960	18960	18960	1216
273	20250102	161100	5067423850	18960	18960	18960	18960	0
274	20250102	161000	5067423850	18960	18960	18960	18960	0
275	20250102	160900	5067423850	18960	18960	18960	18960	0
276	20250102	160800	5067423850	18960	18960	18960	18960	0
277	20250102	160700	5067423850	18960	18960	18960	18960	0
278	20250102	160600	5067423850	18960	18960	18960	18960	0
279	20250102	160500	5067423850	18960	18960	18960	18960	0
280	20250102	160400	5067423850	18960	18960	18960	18960	0
281	20250102	160300	5067423850	18960	18960	18960	18960	0
282	20250102	160200	5067423850	18960	18960	18960	18960	0
283	20250102	160100	5067423850	18960	18960	18960	18960	0
284	20250102	160000	5067423850	18960	18960	18960	18960	0
285	20250102	155900	5067423850	18960	18960	18960	18960	0
286	20250102	155800	5067423850	18960	18960	18960	18960	0
287	20250102	155700	5067423850	18960	18960	18960	18960	0
288	20250102	155600	5067423850	18960	18960	18960	18960	0
289	20250102	155500	5067423850	18960	18960	18960	18960	0
290	20250102	155400	5067423850	18960	18960	18960	18960	0
291	20250102	155300	5067423850	18960	18960	18960	18960	0
292	20250102	155200	5067423850	18960	18960	18960	18960	0
293	20250102	155100	5067423850	18960	18960	18960	18960	0
294	20250102	155000	5067423850	18960	18960	18960	18960	0
295	20250102	154900	5067423850	18960	18960	18960	18960	0
296	20250102	154800	5067423850	18960	18960	18960	18960	0
297	20250102	154700	5067423850	18960	18960	18960	18960	0
298	20250102	154600	5067423850	18960	18960	18960	18960	0
299	20250102	154500	5067423850	18960	18960	18960	18960	0
300	20250102	154400	5067423850	18960	18960	18960	18960	0
301	20250102	154300	5067423850	18960	18960	18960	18960	0
302	20250102	154200	5067423850	18960	18960	18960	18960	1216
303	20250102	154100	5067423850	18960	18960	18960	18960	0
304	20250102	154000	5067423850	18960	18960	18960	18960	0
305	20250102	153900	5067423850	18960	18960	18960	18960	0
306	20250102	153800	5067423850	18960	18960	18960	18960	0
307	20250102	153700	5067423850	18960	18960	18960	18960	0
308	20250102	153600	5067423850	18960	18960	18960	18960	0
309	20250102	153500	5067423850	18960	18960	18960	18960	0
310	20250102	153400	5067423850	18960	18960	18960	18960	0
311	20250102	153300	5067423850	18960	18960	18960	18960	0
312	20250102	153200	5067423850	18960	18960	18960	18960	0
313	20250102	153100	5067423850	18960	18960	18960	18960	0
314	20250102	153000	5067423850	18960	18960	18960	18960	1216
315	20250102	152900	5044368490	18950	18950	18950	18950	0
316	20250102	152800	5044368490	18950	18950	18950	18950	0
317	20250102	152700	5044368490	18950	18950	18950	18950	0
318	20250102	152600	5044368490	18950	18950	18950	18950	0
319	20250102	152500	5044368490	18950	18950	18950	18950	0
320	20250102	152400	5044368490	18950	18950	18950	18950	0
321	20250102	152300	5044368490	18950	18950	18950	18950	0
322	20250102	152200	5044368490	18950	18950	18950	18950	0
323	20250102	152100	5044368490	18950	18950	18950	18950	0
324	20250102	152000	5044368490	18950	18950	18950	18950	0
325	20250102	151900	5044368490	18950	18930	18950	18930	212
326	20250102	151800	5040352950	18930	18920	18930	18920	574
327	20250102	151700	5029489250	18890	18890	18910	18890	97
328	20250102	151600	5027656860	18890	18900	18900	18890	509
329	20250102	151500	5018039530	18900	18930	18930	18900	59
330	20250102	151400	5016924100	18930	18920	18930	18920	55
331	20250102	151300	5015883450	18930	18930	18930	18900	154
332	20250102	151200	5012969190	18960	18930	18970	18930	131
333	20250102	151100	5010488760	18890	18890	18890	18890	2
334	20250102	151000	5010450980	18880	18920	18930	18880	174
335	20250102	150900	5007163250	18900	18900	18920	18900	230
336	20250102	150800	5002815990	18880	18890	18900	18880	544
337	20250102	150700	4992543400	18890	18880	18900	18880	253
338	20250102	150600	4987762680	18880	18880	18880	18880	127
339	20250102	150500	4985364920	18880	18880	18880	18880	458
340	20250102	150400	4976717880	18880	18880	18880	18880	197
341	20250102	150300	4972998520	18880	18890	18890	18880	369
342	20250102	150200	4966031650	18890	18890	18890	18890	151
343	20250102	150100	4963179260	18890	18900	18900	18890	67
344	20250102	150000	4961913540	18900	18930	18930	18900	169
345	20250102	145900	4958718900	18930	18910	18930	18900	235
346	20250102	145800	4954276440	18930	18930	18930	18900	273
347	20250102	145700	4949115330	18900	18920	18950	18900	121
348	20250102	145600	4946827340	18940	18930	18940	18910	213
349	20250102	145500	4942798610	18940	18940	18940	18910	335
350	20250102	145400	4936459270	18930	18940	18940	18900	243
351	20250102	145300	4931863710	18940	18970	18970	18930	271
352	20250102	145200	4926732320	18950	18940	18980	18940	146
353	20250102	145100	4923966420	18930	18930	18930	18900	1154
354	20250102	145000	4902129000	18930	18920	18930	18900	401
355	20250102	144900	4894546470	18930	18930	18940	18920	82
356	20250102	144800	4892994440	18920	18880	18920	18880	348
357	20250102	144700	4886414790	18930	18940	18940	18890	245
358	20250102	144600	4881784050	18940	18950	18950	18930	423
359	20250102	144500	4873773550	18940	18940	18940	18930	457
360	20250102	144400	4865122290	18980	18930	18990	18900	601
361	20250102	144300	4853742450	18930	18890	18940	18890	181
362	20250102	144200	4850321620	18930	18830	18930	18830	923
363	20250102	144100	4832887210	18860	18800	18880	18800	367
364	20250102	144000	4825981300	18800	18890	18890	18800	42
365	20250102	143900	4825188460	18800	18890	18890	18800	1189
366	20250102	143800	4802834060	18890	18820	18890	18800	337
367	20250102	143700	4796488850	18820	18850	18890	18810	369
368	20250102	143600	4789536430	18880	18850	18880	18850	195
369	20250102	143500	4785860610	18880	18880	18890	18880	236
370	20250102	143400	4781404660	18880	18830	18880	18810	671
371	20250102	143300	4768754940	18800	18810	18830	18800	199
372	20250102	143200	4765011750	18830	18840	18840	18810	218
373	20250102	143100	4760906260	18850	18840	18850	18840	66
374	20250102	143000	4759662270	18850	18810	18850	18810	543
375	20250102	142900	4749436910	18820	18810	18840	18810	283
376	20250102	142800	4744107760	18850	18800	18850	18800	282
377	20250102	142700	4738797910	18800	18820	18820	18800	238
378	20250102	142600	4734323310	18830	18850	18850	18800	153
379	20250102	142500	4731446140	18830	18860	18860	18800	279
380	20250102	142400	4726194020	18860	18810	18860	18800	169
381	20250102	142300	4723015050	18850	18810	18850	18790	207
382	20250102	142200	4719120700	18810	18850	18850	18800	3273
383	20250102	142100	4657582100	18810	18810	18810	18810	163
384	20250102	142000	4654516070	18860	18810	18860	18810	149
385	20250102	141900	4651712200	18840	18840	18840	18810	184
386	20250102	141800	4648248490	18840	18850	18850	18840	120
387	20250102	141700	4645986630	18840	18790	18870	18790	244
388	20250102	141600	4641390320	18800	18820	18820	18790	409
389	20250102	141500	4633698010	18820	18820	18830	18800	291
390	20250102	141400	4628221440	18820	18830	18880	18820	192
391	20250102	141300	4624606320	18800	18820	18860	18800	358
392	20250102	141200	4617867600	18820	18840	18840	18800	187
393	20250102	141100	4614347300	18840	18880	18880	18810	232
394	20250102	141000	4609979600	18880	18850	18880	18810	203
395	20250102	140900	4606158270	18850	18850	18850	18810	169
396	20250102	140800	4602974450	18850	18890	18890	18850	1065
397	20250102	140700	4582898120	18850	18890	18890	18850	291
398	20250102	140600	4577407900	18880	18900	18920	18880	102
399	20250102	140500	4575479680	18910	18930	18940	18910	200
400	20250102	140400	4571697030	18910	18940	18960	18910	277
401	20250102	140300	4566453370	18910	18870	18940	18850	1416
402	20250102	140200	4539701220	18880	18860	18880	18840	186
403	20250102	140100	4536194530	18880	18900	18900	18860	253
404	20250102	140000	4531419360	18840	18830	18860	18800	239
405	20250102	135900	4526923640	18790	18780	18830	18780	359
406	20250102	135800	4520172400	18780	18770	18800	18770	226
407	20250102	135700	4515929310	18770	18770	18770	18760	399
408	20250102	135600	4508442910	18780	18770	18800	18760	203
409	20250102	135500	4504632510	18770	18760	18830	18760	188
410	20250102	135400	4501098960	18760	18770	18800	18760	948
411	20250102	135300	4483311370	18780	18800	18800	18770	230
412	20250102	135200	4478991820	18770	18810	18810	18770	434
413	20250102	135100	4470836200	18800	18830	18830	18800	219
414	20250102	135000	4466716490	18810	18800	18810	18800	347
415	20250102	134900	4460191470	18770	18800	18810	18770	380
416	20250102	134800	4453055450	18800	18820	18820	18780	189
417	20250102	134700	4449505870	18820	18830	18830	18780	1360
418	20250102	134600	4423928260	18840	18850	18850	18840	42
419	20250102	134500	4423136950	18870	18830	18870	18830	302
420	20250102	134400	4417448690	18830	18850	18890	18830	228
421	20250102	134300	4413149760	18860	18900	18900	18860	163
422	20250102	134200	4410075070	18890	18900	18900	18870	439
423	20250102	134100	4401784170	18910	18920	18920	18870	118
424	20250102	134000	4399556330	18870	18900	18900	18870	180
425	20250102	133900	4396155600	18980	18880	18980	18880	200
426	20250102	133800	4392375910	18880	18920	18920	18850	186
427	20250102	133700	4388868750	18910	18870	18920	18820	392
428	20250102	133600	4381473940	18870	18890	18910	18840	264
429	20250102	133500	4376490210	18890	18850	18910	18850	57
430	20250102	133400	4375413550	18820	18830	18930	18820	230
431	20250102	133300	4371077910	18920	18860	18930	18820	1422
432	20250102	133200	4344251090	18860	18880	18880	18820	277
433	20250102	133100	4339034530	18860	18870	18870	18840	206
434	20250102	133000	4335152900	18860	18880	18890	18840	257
435	20250102	132900	4330305430	18860	18890	18920	18860	387
436	20250102	132800	4322998280	18860	18860	18890	18860	193
437	20250102	132700	4319357340	18890	18860	18890	18860	207
438	20250102	132600	4315451970	18880	18930	18930	18880	530
439	20250102	132500	4305429850	18930	18950	18980	18920	1014
440	20250102	132400	4286235780	18980	18960	18980	18950	291
441	20250102	132300	4280717590	18960	18950	19000	18950	70
442	20250102	132200	4279389730	18950	18930	18970	18930	139
443	20250102	132100	4276755720	18930	18930	18970	18930	163
444	20250102	132000	4273670050	18930	19000	19000	18920	233
445	20250102	131900	4269257190	18980	18980	19030	18980	298
446	20250102	131800	4263593170	18980	18960	18980	18930	219
447	20250102	131700	4259443150	18950	18920	18950	18920	225
448	20250102	131600	4255183130	18920	19000	19000	18920	2445
449	20250102	131500	4208762400	19010	19000	19010	19000	198
450	20250102	131400	4204999890	19010	19010	19030	19010	354
451	20250102	131300	4198269770	19030	19050	19050	19010	39
452	20250102	131200	4197527680	19050	19010	19050	19010	354
453	20250102	131100	4190796160	19050	19040	19060	19010	207
454	20250102	131000	4186856930	19090	19140	19140	19090	257
455	20250102	130900	4181949110	19140	19140	19140	19100	202
456	20250102	130800	4178089110	19100	19070	19120	19070	559
457	20250102	130700	4167406140	19060	19050	19120	19050	279
458	20250102	130600	4162087530	19070	19060	19070	19020	627
459	20250102	130500	4150147640	19080	19050	19090	19050	183
460	20250102	130400	4146658070	19060	19080	19080	19040	392
461	20250102	130300	4139186730	19090	19080	19090	19040	179
462	20250102	130200	4135776850	19120	19040	19120	19030	288
463	20250102	130100	4130292700	19040	19040	19070	19040	410
464	20250102	130000	4122485520	19070	19050	19070	19040	366
465	20250102	125900	4115513130	19050	19080	19080	19040	1067
466	20250102	125800	4095195410	19050	19080	19080	19050	264
467	20250102	125700	4090164270	19080	19090	19110	19080	101
468	20250102	125600	4088237040	19120	19110	19180	19110	533
469	20250102	125500	4078044670	19120	19190	19190	19110	920
470	20250102	125400	4060430300	19130	19090	19130	19050	707
471	20250102	125300	4046918910	19090	19100	19100	19060	407
472	20250102	125200	4039151310	19090	19070	19130	19050	981
473	20250102	125100	4020430650	19060	18950	19060	18920	2022
474	20250102	125000	3981993550	18970	18960	18970	18900	485
475	20250102	124900	3972806580	18970	18890	18970	18850	1328
476	20250102	124800	3947707710	18870	18820	18870	18800	860
477	20250102	124700	3931501480	18800	18830	18840	18800	307
478	20250102	124600	3925720790	18830	18800	18830	18780	572
479	20250102	124500	3914966630	18770	18770	18800	18770	425
480	20250102	124400	3906984070	18770	18790	18800	18760	757
481	20250102	124300	3892765500	18770	18810	18840	18770	959
482	20250102	124200	3874727400	18820	18820	18840	18800	214
483	20250102	124100	3870699930	18820	18840	18840	18820	322
484	20250102	124000	3864637910	18820	18840	18840	18820	378
485	20250102	123900	3857516640	18850	18800	18850	18800	179
486	20250102	123800	3854147940	18800	18800	18820	18800	167
487	20250102	123700	3851008300	18780	18790	18800	18770	552
488	20250102	123600	3840643320	18790	18780	18820	18780	424
489	20250102	123500	3832673450	18780	18790	18790	18770	1263
490	20250102	123400	3808955510	18780	18780	18790	18770	650
491	20250102	123300	3796753720	18780	18800	18800	18780	255
492	20250102	123200	3791964200	18780	18840	18840	18780	976
493	20250102	123100	3773615820	18840	18860	18860	18810	313
494	20250102	123000	3767724930	18860	18850	18870	18840	305
495	20250102	122900	3761974570	18870	18870	18870	18850	176
496	20250102	122800	3758653670	18880	18870	18890	18830	581
497	20250102	122700	3747691730	18870	18880	18890	18870	173
498	20250102	122600	3744426100	18880	18880	18900	18880	986
499	20250102	122500	3725797800	18880	18870	18880	18870	46
500	20250102	122400	3724929560	18850	18850	18850	18810	3557
501	20250102	122300	3657939480	18840	18880	18890	18840	298
502	20250102	122200	3652319790	18850	18880	18880	18840	120
503	20250102	122100	3650058580	18840	18850	18850	18840	140
504	20250102	122000	3647420090	18840	18860	18880	18830	233
505	20250102	121900	3643030110	18880	18900	18900	18840	308
506	20250102	121800	3637209850	18900	18860	18930	18860	896
507	20250102	121700	3620280280	18900	18900	18900	18840	14
508	20250102	121600	3620015920	18850	18830	18850	18820	437
509	20250102	121500	3611785010	18820	18820	18830	18810	251
510	20250102	121400	3607060790	18800	18830	18830	18800	153
511	20250102	121300	3604180490	18850	18810	18850	18800	319
512	20250102	121200	3598179920	18800	18800	18850	18780	504
513	20250102	121100	3588686750	18780	18800	18820	18780	222
514	20250102	121000	3584515300	18850	18830	18850	18780	286
515	20250102	120900	3579136450	18830	18840	18840	18790	805
516	20250102	120800	3563981040	18840	18840	18850	18840	437
517	20250102	120700	3555747940	18840	18850	18850	18840	744
518	20250102	120600	3541729960	18840	18850	18900	18840	319
519	20250102	120500	3535713550	18870	18820	18870	18820	443
520	20250102	120400	3527365350	18830	18800	18840	18800	510
521	20250102	120300	3517768860	18770	18760	18810	18760	185
522	20250102	120200	3514295080	18770	18780	18790	18770	186
523	20250102	120100	3510803630	18780	18800	18810	18780	191
524	20250102	120000	3507216480	18830	18840	18840	18760	192
525	20250102	115900	3503606880	18810	18850	18860	18790	412
526	20250102	115800	3495853940	18850	18910	18910	18840	378
527	20250102	115700	3488728410	18910	18770	18910	18770	1524
528	20250102	115600	3460017220	18810	18760	18810	18760	751
529	20250102	115500	3445917680	18780	18770	18780	18750	201
530	20250102	115400	3442146300	18770	18760	18810	18760	179
531	20250102	115300	3438786680	18760	18750	18760	18750	616
532	20250102	115200	3427235780	18750	18770	18770	18750	488
533	20250102	115100	3418080040	18760	18790	18800	18750	1057
534	20250102	115000	3398248350	18790	18800	18800	18790	685
535	20250102	114900	3385375860	18810	18790	18810	18790	331
536	20250102	114800	3379153430	18790	18830	18840	18790	227
537	20250102	114700	3374881020	18830	18780	18840	18780	461
538	20250102	114600	3366212370	18780	18770	18780	18750	280
539	20250102	114500	3360960350	18760	18750	18780	18740	448
540	20250102	114400	3352560800	18750	18750	18790	18750	956
541	20250102	114300	3334635220	18760	18770	18770	18750	168
542	20250102	114200	3331483410	18760	18790	18800	18760	588
543	20250102	114100	3320442790	18790	18750	18800	18750	160
544	20250102	114000	3317442610	18750	18820	18820	18750	3287
545	20250102	113900	3255711430	18820	18830	18840	18810	213
546	20250102	113800	3251702270	18810	18840	18840	18810	431
547	20250102	113700	3243587150	18830	18820	18840	18800	1006
548	20250102	113600	3224663810	18820	18820	18820	18810	654
549	20250102	113500	3212358040	18810	18810	18810	18800	241
550	20250102	113400	3207825760	18800	18820	18820	18800	629
551	20250102	113300	3195991110	18820	18930	18930	18820	6693
552	20250102	113200	3069448360	18930	19000	19000	18930	7087
553	20250102	113100	2934986270	19000	19000	19010	18990	1269
554	20250102	113000	2910875210	19000	19010	19020	19000	432
555	20250102	112900	2902666630	19010	18990	19010	18990	477
556	20250102	112800	2893603650	18990	19010	19010	18990	572
557	20250102	112700	2882736440	19020	19040	19040	19010	343
558	20250102	112600	2876212490	19040	19030	19040	19030	84
559	20250102	112500	2874613930	19040	19030	19040	19030	210
560	20250102	112400	2870617460	19030	19080	19080	19030	320
561	20250102	112300	2864523370	19080	19060	19080	19030	91
562	20250102	112200	2862789260	19030	19040	19060	19020	315
563	20250102	112100	2856795180	19030	19010	19110	19010	663
564	20250102	112000	2844160260	19010	19000	19010	18990	264
565	20250102	111900	2839142760	19000	19050	19060	19000	232
566	20250102	111800	2834730620	19040	19120	19120	19040	734
567	20250102	111700	2820727760	19080	19020	19080	19000	2585
568	20250102	111600	2771458650	19010	19000	19030	18970	5895
569	20250102	111500	2659510330	19000	19020	19020	19000	1057
570	20250102	111400	2639426630	19000	19040	19040	19000	918
571	20250102	111300	2621973550	19040	19020	19040	19020	258
572	20250102	111200	2617066370	19020	19020	19020	19000	425
573	20250102	111100	2608984730	19030	19030	19030	19010	46
574	20250102	111000	2608109850	19010	19030	19050	19010	4037
575	20250102	110900	2531302580	19050	19050	19060	19050	187
576	20250102	110800	2527740060	19060	19050	19060	19030	1133
577	20250102	110700	2506169650	19030	19030	19030	19020	510
578	20250102	110600	2496465870	19030	19050	19070	19030	430
579	20250102	110500	2488276430	19020	19040	19040	19020	723
580	20250102	110400	2474520290	19050	19110	19110	19050	3443
581	20250102	110300	2408843700	19120	19130	19150	19090	168
582	20250102	110200	2405631430	19130	19170	19180	19110	436
583	20250102	110100	2397280860	19170	19050	19170	19050	1432
584	20250102	110000	2369869520	19050	19140	19140	19050	915
585	20250102	105900	2352407230	19140	19120	19140	19120	261
586	20250102	105800	2347416430	19110	19030	19140	19030	789
587	20250102	105700	2332359160	19030	19040	19080	19010	1019
588	20250102	105600	2312957370	19040	19050	19060	19040	219
589	20250102	105500	2308785280	19050	19150	19150	19050	3871
590	20250102	105400	2234814000	19130	19180	19180	19130	1598
591	20250102	105300	2204191250	19190	19190	19190	19170	221
592	20250102	105200	2199954020	19200	19300	19300	19170	7754
593	20250102	105100	2050963500	19280	19250	19300	19250	400
594	20250102	105000	2043258680	19250	19270	19270	19250	184
595	20250102	104900	2039714680	19260	19260	19280	19260	773
596	20250102	104800	2024820240	19270	19250	19270	19250	609
597	20250102	104700	2013092890	19250	19380	19380	19250	983
598	20250102	104600	1994110490	19360	19200	19360	19200	1485
599	20250102	104500	1965443550	19220	19210	19220	19200	108
600	20250102	104400	1963369830	19200	19200	19200	19200	1642
601	20250102	104300	1931843430	19210	19200	19220	19200	273
602	20250102	104200	1926598080	19230	19280	19280	19210	2279
603	20250102	104100	1882725270	19280	19260	19300	19260	464
604	20250102	104000	1873784820	19230	19230	19260	19180	1381
605	20250102	103900	1847211560	19260	19210	19260	19150	598
606	20250102	103800	1835730070	19210	19250	19360	19210	620
607	20250102	103700	1823793120	19250	19260	19390	19240	670
608	20250102	103600	1810863060	19240	18980	19240	18970	3017
609	20250102	103500	1753167170	18970	19010	19010	18970	532
610	20250102	103400	1743073910	18990	19090	19090	18990	502
611	20250102	103300	1733521400	19070	18990	19090	18980	2498
612	20250102	103200	1686009100	18980	18990	18990	18970	240
613	20250102	103100	1681455510	18970	19030	19040	18970	2958
614	20250102	103000	1625224120	19040	19050	19070	19030	1488
615	20250102	102900	1596885240	19040	19080	19080	19040	567
616	20250102	102800	1586081840	19110	19060	19110	19060	530
617	20250102	102700	1575971080	19060	19060	19080	19050	1447
618	20250102	102600	1548373040	19060	19080	19080	19020	1537
619	20250102	102500	1519095880	19080	19110	19150	19070	926
620	20250102	102400	1501404020	19100	18970	19100	18970	1605
621	20250102	102300	1470850670	18970	18940	18970	18900	2787
622	20250102	102200	1418130130	18920	18910	18930	18900	1740
623	20250102	102100	1385230410	18910	19030	19040	18900	10459
624	20250102	102000	1186692610	19020	19030	19040	19010	1050
625	20250102	101900	1166722140	19030	19090	19100	19030	2044
626	20250102	101800	1127748150	19080	19130	19210	19080	5281
627	20250102	101700	1026877360	19230	19320	19320	19120	3661
628	20250102	101600	956376970	19310	19300	19420	19300	549
629	20250102	101500	945739720	19350	19290	19350	19260	801
630	20250102	101400	930282830	19310	19120	19340	19120	1835
631	20250102	101300	894929870	19120	19170	19200	19120	1129
632	20250102	101200	873290260	19250	19120	19250	19120	1239
633	20250102	101100	849523990	19120	19120	19150	19110	1267
634	20250102	101000	825304950	19120	19260	19260	19110	4166
635	20250102	100900	745282780	19260	19250	19270	19250	306
636	20250102	100800	739391080	19280	19310	19310	19230	312
637	20250102	100700	733382500	19310	19110	19310	19100	1753
638	20250102	100600	699785880	19110	19120	19210	19100	2197
639	20250102	100500	657784080	19120	19290	19290	19120	2217
640	20250102	100400	615168730	19290	19410	19500	19290	8234
641	20250102	100300	455702340	19400	19400	19500	19370	3014
642	20250102	100200	397157520	19500	19300	19520	19280	2049
643	20250102	100100	357409440	19300	19450	19450	19270	8548
644	20250102	100000	192129030	19440	19610	19620	19430	9749