KissMeData/265520/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	210000	1822127250	16640	16640	16640	16640	1292
3	20250106	205900	1822127250	16640	16640	16640	16640	0
4	20250106	205800	1822127250	16640	16640	16640	16640	0
5	20250106	205700	1822127250	16640	16640	16640	16640	0
6	20250106	205600	1822127250	16640	16640	16640	16640	0
7	20250106	205500	1822127250	16640	16640	16640	16640	0
8	20250106	205400	1822127250	16640	16640	16640	16640	0
9	20250106	205300	1822127250	16640	16640	16640	16640	0
10	20250106	205200	1822127250	16640	16640	16640	16640	0
11	20250106	205100	1822127250	16640	16640	16640	16640	0
12	20250106	205000	1822127250	16640	16640	16640	16640	0
13	20250106	204900	1822127250	16640	16640	16640	16640	0
14	20250106	204800	1822127250	16640	16640	16640	16640	0
15	20250106	204700	1822127250	16640	16640	16640	16640	0
16	20250106	204600	1822127250	16640	16640	16640	16640	0
17	20250106	204500	1822127250	16640	16640	16640	16640	0
18	20250106	204400	1822127250	16640	16640	16640	16640	0
19	20250106	204300	1822127250	16640	16640	16640	16640	0
20	20250106	204200	1822127250	16640	16640	16640	16640	0
21	20250106	204100	1822127250	16640	16640	16640	16640	0
22	20250106	204000	1822127250	16640	16640	16640	16640	0
23	20250106	203900	1822127250	16640	16640	16640	16640	0
24	20250106	203800	1822127250	16640	16640	16640	16640	0
25	20250106	203700	1822127250	16640	16640	16640	16640	0
26	20250106	203600	1822127250	16640	16640	16640	16640	0
27	20250106	203500	1822127250	16640	16640	16640	16640	0
28	20250106	203400	1822127250	16640	16640	16640	16640	0
29	20250106	203300	1822127250	16640	16640	16640	16640	0
30	20250106	203200	1822127250	16640	16640	16640	16640	0
31	20250106	203100	1822127250	16640	16640	16640	16640	0
32	20250106	203000	1822127250	16640	16640	16640	16640	1292
33	20250106	202900	1822127250	16640	16640	16640	16640	0
34	20250106	202800	1822127250	16640	16640	16640	16640	0
35	20250106	202700	1822127250	16640	16640	16640	16640	0
36	20250106	202600	1822127250	16640	16640	16640	16640	0
37	20250106	202500	1822127250	16640	16640	16640	16640	0
38	20250106	202400	1822127250	16640	16640	16640	16640	0
39	20250106	202300	1822127250	16640	16640	16640	16640	0
40	20250106	202200	1822127250	16640	16640	16640	16640	0
41	20250106	202100	1822127250	16640	16640	16640	16640	0
42	20250106	202000	1822127250	16640	16640	16640	16640	0
43	20250106	201900	1822127250	16640	16640	16640	16640	0
44	20250106	201800	1822127250	16640	16640	16640	16640	0
45	20250106	201700	1822127250	16640	16640	16640	16640	0
46	20250106	201600	1822127250	16640	16640	16640	16640	0
47	20250106	201500	1822127250	16640	16640	16640	16640	0
48	20250106	201400	1822127250	16640	16640	16640	16640	0
49	20250106	201300	1822127250	16640	16640	16640	16640	0
50	20250106	201200	1822127250	16640	16640	16640	16640	0
51	20250106	201100	1822127250	16640	16640	16640	16640	0
52	20250106	201000	1822127250	16640	16640	16640	16640	0
53	20250106	200900	1822127250	16640	16640	16640	16640	0
54	20250106	200800	1822127250	16640	16640	16640	16640	0
55	20250106	200700	1822127250	16640	16640	16640	16640	0
56	20250106	200600	1822127250	16640	16640	16640	16640	0
57	20250106	200500	1822127250	16640	16640	16640	16640	0
58	20250106	200400	1822127250	16640	16640	16640	16640	0
59	20250106	200300	1822127250	16640	16640	16640	16640	0
60	20250106	200200	1822127250	16640	16640	16640	16640	0
61	20250106	200100	1822127250	16640	16640	16640	16640	0
62	20250106	200000	1822127250	16640	16640	16640	16640	1292
63	20250106	195900	1822127250	16640	16640	16640	16640	0
64	20250106	195800	1822127250	16640	16640	16640	16640	0
65	20250106	195700	1822127250	16640	16640	16640	16640	0
66	20250106	195600	1822127250	16640	16640	16640	16640	0
67	20250106	195500	1822127250	16640	16640	16640	16640	0
68	20250106	195400	1822127250	16640	16640	16640	16640	0
69	20250106	195300	1822127250	16640	16640	16640	16640	0
70	20250106	195200	1822127250	16640	16640	16640	16640	0
71	20250106	195100	1822127250	16640	16640	16640	16640	0
72	20250106	195000	1822127250	16640	16640	16640	16640	0
73	20250106	194900	1822127250	16640	16640	16640	16640	0
74	20250106	194800	1822127250	16640	16640	16640	16640	0
75	20250106	194700	1822127250	16640	16640	16640	16640	0
76	20250106	194600	1822127250	16640	16640	16640	16640	0
77	20250106	194500	1822127250	16640	16640	16640	16640	0
78	20250106	194400	1822127250	16640	16640	16640	16640	0
79	20250106	194300	1822127250	16640	16640	16640	16640	0
80	20250106	194200	1822127250	16640	16640	16640	16640	0
81	20250106	194100	1822127250	16640	16640	16640	16640	0
82	20250106	194000	1822127250	16640	16640	16640	16640	0
83	20250106	193900	1822127250	16640	16640	16640	16640	0
84	20250106	193800	1822127250	16640	16640	16640	16640	0
85	20250106	193700	1822127250	16640	16640	16640	16640	0
86	20250106	193600	1822127250	16640	16640	16640	16640	0
87	20250106	193500	1822127250	16640	16640	16640	16640	0
88	20250106	193400	1822127250	16640	16640	16640	16640	0
89	20250106	193300	1822127250	16640	16640	16640	16640	0
90	20250106	193200	1822127250	16640	16640	16640	16640	0
91	20250106	193100	1822127250	16640	16640	16640	16640	0
92	20250106	193000	1822127250	16640	16640	16640	16640	1292
93	20250106	192900	1822127250	16640	16640	16640	16640	0
94	20250106	192800	1822127250	16640	16640	16640	16640	0
95	20250106	192700	1822127250	16640	16640	16640	16640	0
96	20250106	192600	1822127250	16640	16640	16640	16640	0
97	20250106	192500	1822127250	16640	16640	16640	16640	0
98	20250106	192400	1822127250	16640	16640	16640	16640	0
99	20250106	192300	1822127250	16640	16640	16640	16640	0
100	20250106	192200	1822127250	16640	16640	16640	16640	0
101	20250106	192100	1822127250	16640	16640	16640	16640	0
102	20250106	192000	1822127250	16640	16640	16640	16640	0
103	20250106	191900	1822127250	16640	16640	16640	16640	0
104	20250106	191800	1822127250	16640	16640	16640	16640	0
105	20250106	191700	1822127250	16640	16640	16640	16640	0
106	20250106	191600	1822127250	16640	16640	16640	16640	0
107	20250106	191500	1822127250	16640	16640	16640	16640	0
108	20250106	191400	1822127250	16640	16640	16640	16640	0
109	20250106	191300	1822127250	16640	16640	16640	16640	0
110	20250106	191200	1822127250	16640	16640	16640	16640	0
111	20250106	191100	1822127250	16640	16640	16640	16640	0
112	20250106	191000	1822127250	16640	16640	16640	16640	0
113	20250106	190900	1822127250	16640	16640	16640	16640	0
114	20250106	190800	1822127250	16640	16640	16640	16640	0
115	20250106	190700	1822127250	16640	16640	16640	16640	0
116	20250106	190600	1822127250	16640	16640	16640	16640	0
117	20250106	190500	1822127250	16640	16640	16640	16640	0
118	20250106	190400	1822127250	16640	16640	16640	16640	0
119	20250106	190300	1822127250	16640	16640	16640	16640	0
120	20250106	190200	1822127250	16640	16640	16640	16640	0
121	20250106	190100	1822127250	16640	16640	16640	16640	0
122	20250106	190000	1822127250	16640	16640	16640	16640	1292
123	20250106	185900	1822127250	16640	16640	16640	16640	0
124	20250106	185800	1822127250	16640	16640	16640	16640	0
125	20250106	185700	1822127250	16640	16640	16640	16640	0
126	20250106	185600	1822127250	16640	16640	16640	16640	0
127	20250106	185500	1822127250	16640	16640	16640	16640	0
128	20250106	185400	1822127250	16640	16640	16640	16640	0
129	20250106	185300	1822127250	16640	16640	16640	16640	0
130	20250106	185200	1822127250	16640	16640	16640	16640	0
131	20250106	185100	1822127250	16640	16640	16640	16640	0
132	20250106	185000	1822127250	16640	16640	16640	16640	0
133	20250106	184900	1822127250	16640	16640	16640	16640	0
134	20250106	184800	1822127250	16640	16640	16640	16640	0
135	20250106	184700	1822127250	16640	16640	16640	16640	0
136	20250106	184600	1822127250	16640	16640	16640	16640	0
137	20250106	184500	1822127250	16640	16640	16640	16640	0
138	20250106	184400	1822127250	16640	16640	16640	16640	0
139	20250106	184300	1822127250	16640	16640	16640	16640	0
140	20250106	184200	1822127250	16640	16640	16640	16640	0
141	20250106	184100	1822127250	16640	16640	16640	16640	0
142	20250106	184000	1822127250	16640	16640	16640	16640	0
143	20250106	183900	1822127250	16640	16640	16640	16640	0
144	20250106	183800	1822127250	16640	16640	16640	16640	0
145	20250106	183700	1822127250	16640	16640	16640	16640	0
146	20250106	183600	1822127250	16640	16640	16640	16640	0
147	20250106	183500	1822127250	16640	16640	16640	16640	0
148	20250106	183400	1822127250	16640	16640	16640	16640	0
149	20250106	183300	1822127250	16640	16640	16640	16640	0
150	20250106	183200	1822127250	16640	16640	16640	16640	0
151	20250106	183100	1822127250	16640	16640	16640	16640	0
152	20250106	183000	1822127250	16640	16640	16640	16640	1292
153	20250106	182900	1822127250	16640	16640	16640	16640	0
154	20250106	182800	1822127250	16640	16640	16640	16640	0
155	20250106	182700	1822127250	16640	16640	16640	16640	0
156	20250106	182600	1822127250	16640	16640	16640	16640	0
157	20250106	182500	1822127250	16640	16640	16640	16640	0
158	20250106	182400	1822127250	16640	16640	16640	16640	0
159	20250106	182300	1822127250	16640	16640	16640	16640	0
160	20250106	182200	1822127250	16640	16640	16640	16640	0
161	20250106	182100	1822127250	16640	16640	16640	16640	0
162	20250106	182000	1822127250	16640	16640	16640	16640	0
163	20250106	181900	1822127250	16640	16640	16640	16640	0
164	20250106	181800	1822127250	16640	16640	16640	16640	0
165	20250106	181700	1822127250	16640	16640	16640	16640	0
166	20250106	181600	1822127250	16640	16640	16640	16640	0
167	20250106	181500	1822127250	16640	16640	16640	16640	0
168	20250106	181400	1822127250	16640	16640	16640	16640	0
169	20250106	181300	1822127250	16640	16640	16640	16640	0
170	20250106	181200	1822127250	16640	16640	16640	16640	0
171	20250106	181100	1822127250	16640	16640	16640	16640	0
172	20250106	181000	1822127250	16640	16640	16640	16640	0
173	20250106	180900	1822127250	16640	16640	16640	16640	0
174	20250106	180800	1822127250	16640	16640	16640	16640	0
175	20250106	180700	1822127250	16640	16640	16640	16640	0
176	20250106	180600	1822127250	16640	16640	16640	16640	0
177	20250106	180500	1822127250	16640	16640	16640	16640	0
178	20250106	180400	1822127250	16640	16640	16640	16640	0
179	20250106	180300	1822127250	16640	16640	16640	16640	0
180	20250106	180200	1822127250	16640	16640	16640	16640	0
181	20250106	180100	1822127250	16640	16640	16640	16640	0
182	20250106	180000	1822127250	16640	16640	16640	16640	1292
183	20250106	175900	1822127250	16640	16640	16640	16640	0
184	20250106	175800	1822127250	16640	16640	16640	16640	0
185	20250106	175700	1822127250	16640	16640	16640	16640	0
186	20250106	175600	1822127250	16640	16640	16640	16640	0
187	20250106	175500	1822127250	16640	16640	16640	16640	0
188	20250106	175400	1822127250	16640	16640	16640	16640	0
189	20250106	175300	1822127250	16640	16640	16640	16640	0
190	20250106	175200	1822127250	16640	16640	16640	16640	0
191	20250106	175100	1822127250	16640	16640	16640	16640	0
192	20250106	175000	1822127250	16640	16640	16640	16640	0
193	20250106	174900	1822127250	16640	16640	16640	16640	0
194	20250106	174800	1822127250	16640	16640	16640	16640	0
195	20250106	174700	1822127250	16640	16640	16640	16640	0
196	20250106	174600	1822127250	16640	16640	16640	16640	0
197	20250106	174500	1822127250	16640	16640	16640	16640	0
198	20250106	174400	1822127250	16640	16640	16640	16640	0
199	20250106	174300	1822127250	16640	16640	16640	16640	0
200	20250106	174200	1822127250	16640	16640	16640	16640	0
201	20250106	174100	1822127250	16640	16640	16640	16640	0
202	20250106	174000	1822127250	16640	16640	16640	16640	0
203	20250106	173900	1822127250	16640	16640	16640	16640	0
204	20250106	173800	1822127250	16640	16640	16640	16640	0
205	20250106	173700	1822127250	16640	16640	16640	16640	0
206	20250106	173600	1822127250	16640	16640	16640	16640	0
207	20250106	173500	1822127250	16640	16640	16640	16640	0
208	20250106	173400	1822127250	16640	16640	16640	16640	0
209	20250106	173300	1822127250	16640	16640	16640	16640	0
210	20250106	173200	1822127250	16640	16640	16640	16640	0
211	20250106	173100	1822127250	16640	16640	16640	16640	0
212	20250106	173000	1822127250	16640	16640	16640	16640	1292
213	20250106	172900	1822127250	16640	16640	16640	16640	0
214	20250106	172800	1822127250	16640	16640	16640	16640	0
215	20250106	172700	1822127250	16640	16640	16640	16640	0
216	20250106	172600	1822127250	16640	16640	16640	16640	0
217	20250106	172500	1822127250	16640	16640	16640	16640	0
218	20250106	172400	1822127250	16640	16640	16640	16640	0
219	20250106	172300	1822127250	16640	16640	16640	16640	0
220	20250106	172200	1822127250	16640	16640	16640	16640	0
221	20250106	172100	1822127250	16640	16640	16640	16640	0
222	20250106	172000	1822127250	16640	16640	16640	16640	0
223	20250106	171900	1822127250	16640	16640	16640	16640	0
224	20250106	171800	1822127250	16640	16640	16640	16640	0
225	20250106	171700	1822127250	16640	16640	16640	16640	0
226	20250106	171600	1822127250	16640	16640	16640	16640	0
227	20250106	171500	1822127250	16640	16640	16640	16640	0
228	20250106	171400	1822127250	16640	16640	16640	16640	0
229	20250106	171300	1822127250	16640	16640	16640	16640	0
230	20250106	171200	1822127250	16640	16640	16640	16640	0
231	20250106	171100	1822127250	16640	16640	16640	16640	0
232	20250106	171000	1822127250	16640	16640	16640	16640	0
233	20250106	170900	1822127250	16640	16640	16640	16640	0
234	20250106	170800	1822127250	16640	16640	16640	16640	0
235	20250106	170700	1822127250	16640	16640	16640	16640	0
236	20250106	170600	1822127250	16640	16640	16640	16640	0
237	20250106	170500	1822127250	16640	16640	16640	16640	0
238	20250106	170400	1822127250	16640	16640	16640	16640	0
239	20250106	170300	1822127250	16640	16640	16640	16640	0
240	20250106	170200	1822127250	16640	16640	16640	16640	0
241	20250106	170100	1822127250	16640	16640	16640	16640	0
242	20250106	170000	1822127250	16640	16640	16640	16640	1292
243	20250106	165900	1822127250	16640	16640	16640	16640	0
244	20250106	165800	1822127250	16640	16640	16640	16640	0
245	20250106	165700	1822127250	16640	16640	16640	16640	0
246	20250106	165600	1822127250	16640	16640	16640	16640	0
247	20250106	165500	1822127250	16640	16640	16640	16640	0
248	20250106	165400	1822127250	16640	16640	16640	16640	0
249	20250106	165300	1822127250	16640	16640	16640	16640	0
250	20250106	165200	1822127250	16640	16640	16640	16640	0
251	20250106	165100	1822127250	16640	16640	16640	16640	0
252	20250106	165000	1822127250	16640	16640	16640	16640	0
253	20250106	164900	1822127250	16640	16640	16640	16640	0
254	20250106	164800	1822127250	16640	16640	16640	16640	0
255	20250106	164700	1822127250	16640	16640	16640	16640	0
256	20250106	164600	1822127250	16640	16640	16640	16640	0
257	20250106	164500	1822127250	16640	16640	16640	16640	0
258	20250106	164400	1822127250	16640	16640	16640	16640	0
259	20250106	164300	1822127250	16640	16640	16640	16640	0
260	20250106	164200	1822127250	16640	16640	16640	16640	0
261	20250106	164100	1822127250	16640	16640	16640	16640	0
262	20250106	164000	1822127250	16640	16640	16640	16640	0
263	20250106	163900	1822127250	16640	16640	16640	16640	0
264	20250106	163800	1822127250	16640	16640	16640	16640	0
265	20250106	163700	1822127250	16640	16640	16640	16640	0
266	20250106	163600	1822127250	16640	16640	16640	16640	0
267	20250106	163500	1822127250	16640	16640	16640	16640	0
268	20250106	163400	1822127250	16640	16640	16640	16640	0
269	20250106	163300	1822127250	16640	16640	16640	16640	0
270	20250106	163200	1822127250	16640	16640	16640	16640	0
271	20250106	163100	1822127250	16640	16640	16640	16640	0
272	20250106	163000	1822127250	16640	16640	16640	16640	1292
273	20250106	162900	1822127250	16640	16640	16640	16640	0
274	20250106	162800	1822127250	16640	16640	16640	16640	0
275	20250106	162700	1822127250	16640	16640	16640	16640	0
276	20250106	162600	1822127250	16640	16640	16640	16640	0
277	20250106	162500	1822127250	16640	16640	16640	16640	0
278	20250106	162400	1822127250	16640	16640	16640	16640	0
279	20250106	162300	1822127250	16640	16640	16640	16640	0
280	20250106	162200	1822127250	16640	16640	16640	16640	0
281	20250106	162100	1822127250	16640	16640	16640	16640	0
282	20250106	162000	1822127250	16640	16640	16640	16640	0
283	20250106	161900	1822127250	16640	16640	16640	16640	0
284	20250106	161800	1822127250	16640	16640	16640	16640	0
285	20250106	161700	1822127250	16640	16640	16640	16640	0
286	20250106	161600	1822127250	16640	16640	16640	16640	0
287	20250106	161500	1822127250	16640	16640	16640	16640	0
288	20250106	161400	1822127250	16640	16640	16640	16640	0
289	20250106	161300	1822127250	16640	16640	16640	16640	0
290	20250106	161200	1822127250	16640	16640	16640	16640	0
291	20250106	161100	1822127250	16640	16640	16640	16640	0
292	20250106	161000	1822127250	16640	16640	16640	16640	0
293	20250106	160900	1822127250	16640	16640	16640	16640	0
294	20250106	160800	1822127250	16640	16640	16640	16640	0
295	20250106	160700	1822127250	16640	16640	16640	16640	0
296	20250106	160600	1822127250	16640	16640	16640	16640	0
297	20250106	160500	1822127250	16640	16640	16640	16640	0
298	20250106	160400	1822127250	16640	16640	16640	16640	0
299	20250106	160300	1822127250	16640	16640	16640	16640	0
300	20250106	160200	1822127250	16640	16640	16640	16640	0
301	20250106	160100	1822127250	16640	16640	16640	16640	0
302	20250106	160000	1822127250	16640	16640	16640	16640	1292
303	20250106	155900	1822127250	16640	16640	16640	16640	0
304	20250106	155800	1822127250	16640	16640	16640	16640	0
305	20250106	155700	1822127250	16640	16640	16640	16640	0
306	20250106	155600	1822127250	16640	16640	16640	16640	0
307	20250106	155500	1822127250	16640	16640	16640	16640	0
308	20250106	155400	1822127250	16640	16640	16640	16640	0
309	20250106	155300	1822127250	16640	16640	16640	16640	0
310	20250106	155200	1822127250	16640	16640	16640	16640	0
311	20250106	155100	1822127250	16640	16640	16640	16640	0
312	20250106	155000	1822127250	16640	16640	16640	16640	0
313	20250106	154900	1822127250	16640	16640	16640	16640	0
314	20250106	154800	1822127250	16640	16640	16640	16640	0
315	20250106	154700	1822127250	16640	16640	16640	16640	0
316	20250106	154600	1822127250	16640	16640	16640	16640	0
317	20250106	154500	1822127250	16640	16640	16640	16640	0
318	20250106	154400	1822127250	16640	16640	16640	16640	0
319	20250106	154300	1822127250	16640	16640	16640	16640	0
320	20250106	154200	1822127250	16640	16640	16640	16640	0
321	20250106	154100	1822127250	16640	16640	16640	16640	0
322	20250106	154000	1822127250	16640	16640	16640	16640	0
323	20250106	153900	1822127250	16640	16640	16640	16640	0
324	20250106	153800	1822127250	16640	16640	16640	16640	0
325	20250106	153700	1822127250	16640	16640	16640	16640	0
326	20250106	153600	1822127250	16640	16640	16640	16640	0
327	20250106	153500	1822127250	16640	16640	16640	16640	0
328	20250106	153400	1822127250	16640	16640	16640	16640	0
329	20250106	153300	1822127250	16640	16640	16640	16640	0
330	20250106	153200	1822127250	16640	16640	16640	16640	0
331	20250106	153100	1822127250	16640	16640	16640	16640	0
332	20250106	153000	1822127250	16640	16640	16640	16640	2584
333	20250106	152900	1800628370	16650	16650	16650	16650	0
334	20250106	152800	1800628370	16650	16650	16650	16650	0
335	20250106	152700	1800628370	16650	16650	16650	16650	0
336	20250106	152600	1800628370	16650	16650	16650	16650	0
337	20250106	152500	1800628370	16650	16650	16650	16650	0
338	20250106	152400	1800628370	16650	16650	16650	16650	0
339	20250106	152300	1800628370	16650	16650	16650	16650	0
340	20250106	152200	1800628370	16650	16650	16650	16650	0
341	20250106	152100	1800628370	16650	16650	16650	16650	0
342	20250106	152000	1800628370	16650	16650	16650	16650	0
343	20250106	151900	1800628370	16650	16650	16650	16640	295
344	20250106	151800	1795716640	16650	16650	16660	16650	218
345	20250106	151700	1792086860	16640	16640	16650	16640	17
346	20250106	151600	1791803840	16640	16650	16650	16640	181
347	20250106	151500	1788790520	16650	16630	16650	16630	219
348	20250106	151400	1785145830	16630	16670	16670	16620	226
349	20250106	151300	1781385790	16670	16660	16670	16620	461
350	20250106	151200	1773716500	16670	16660	16670	16660	88
351	20250106	151100	1772249590	16670	16660	16670	16660	124
352	20250106	151000	1770182910	16670	16660	16670	16660	137
353	20250106	150900	1767899160	16670	16670	16670	16630	257
354	20250106	150800	1763618840	16670	16670	16670	16660	91
355	20250106	150700	1762101910	16670	16660	16670	16660	117
356	20250106	150600	1760151650	16670	16670	16670	16660	120
357	20250106	150500	1758151720	16660	16660	16670	16630	180
358	20250106	150400	1755153580	16660	16670	16670	16660	113
359	20250106	150300	1753270180	16670	16670	16670	16630	522
360	20250106	150200	1744579970	16670	16650	16670	16650	190
361	20250106	150100	1741413800	16660	16670	16670	16660	110
362	20250106	150000	1739580580	16670	16660	16670	16650	18
363	20250106	145900	1739280570	16670	16670	16670	16640	46
364	20250106	145800	1738513780	16670	16630	16670	16630	26
365	20250106	145700	1738080460	16630	16680	16680	16630	13
366	20250106	145600	1737863670	16680	16680	16680	16620	584
367	20250106	145500	1728145410	16670	16660	16680	16640	335
368	20250106	145400	1722565130	16670	16630	16670	16630	109
369	20250106	145300	1720750710	16650	16640	16650	16630	340
370	20250106	145200	1715094240	16640	16650	16650	16630	18
371	20250106	145100	1714794580	16640	16630	16640	16630	8
372	20250106	145000	1714661520	16660	16650	16660	16630	277
373	20250106	144900	1710051880	16660	16640	16660	16640	58
374	20250106	144800	1709085690	16670	16640	16670	16640	29
375	20250106	144700	1708602380	16640	16630	16670	16630	32
376	20250106	144600	1708069110	16670	16650	16670	16630	170
377	20250106	144500	1705238490	16630	16660	16660	16630	153
378	20250106	144400	1702692620	16670	16650	16670	16650	21
379	20250106	144300	1702342610	16670	16640	16670	16640	69
380	20250106	144200	1701193350	16650	16670	16670	16650	315
381	20250106	144100	1695948300	16670	16670	16680	16640	116
382	20250106	144000	1694013680	16680	16650	16680	16640	311
383	20250106	143900	1688835510	16650	16650	16670	16650	59
384	20250106	143800	1687853100	16680	16680	16680	16640	37
385	20250106	143700	1687235990	16680	16680	16680	16680	14
386	20250106	143600	1687002470	16680	16670	16680	16630	56
387	20250106	143500	1686068960	16670	16670	16670	16640	812
388	20250106	143400	1672539060	16670	16670	16670	16660	75
389	20250106	143300	1671288820	16670	16660	16670	16650	517
390	20250106	143200	1662675540	16660	16660	16660	16650	33
391	20250106	143100	1662125770	16660	16630	16660	16630	491
392	20250106	143000	1653953400	16640	16630	16640	16610	378
393	20250106	142900	1647670630	16640	16630	16640	16620	27
394	20250106	142800	1647221430	16620	16620	16630	16620	48
395	20250106	142700	1646423450	16620	16620	16630	16620	1166
396	20250106	142600	1627042500	16610	16610	16620	16610	142
397	20250106	142500	1624683850	16610	16620	16630	16610	559
398	20250106	142400	1615396540	16630	16630	16640	16620	58
399	20250106	142300	1614431870	16630	16620	16630	16620	29
400	20250106	142200	1613949620	16630	16630	16640	16630	44
401	20250106	142100	1613217590	16620	16630	16640	16610	389
402	20250106	142000	1606754440	16640	16620	16640	16610	338
403	20250106	141900	1601137540	16620	16620	16630	16620	91
404	20250106	141800	1599624530	16620	16620	16640	16620	6
405	20250106	141700	1599524770	16620	16620	16630	16620	63
406	20250106	141600	1598477380	16620	16620	16630	16620	39
407	20250106	141500	1597829170	16640	16620	16640	16610	305
408	20250106	141400	1592762480	16630	16630	16630	16630	46
409	20250106	141300	1591997500	16620	16630	16630	16620	38
410	20250106	141200	1591365880	16620	16640	16640	16620	14
411	20250106	141100	1591132940	16640	16640	16650	16610	36
412	20250106	141000	1590533910	16640	16600	16640	16600	496
413	20250106	140900	1582290830	16630	16640	16640	16630	64
414	20250106	140800	1581226070	16630	16600	16630	16600	338
415	20250106	140700	1575605970	16610	16610	16610	16600	46
416	20250106	140600	1574841920	16600	16610	16610	16600	31
417	20250106	140500	1574327250	16600	16610	16610	16600	256
418	20250106	140400	1570077340	16630	16610	16640	16600	689
419	20250106	140300	1558620270	16600	16620	16620	16600	27
420	20250106	140200	1558171780	16620	16620	16620	16610	53
421	20250106	140100	1557291200	16630	16630	16630	16600	31
422	20250106	140000	1556775970	16630	16620	16630	16600	292
423	20250106	135900	1551924340	16640	16630	16640	16620	84
424	20250106	135800	1550527010	16630	16630	16640	16630	389
425	20250106	135700	1544054710	16630	16640	16640	16630	53
426	20250106	135600	1543173010	16640	16620	16640	16620	64
427	20250106	135500	1542108580	16620	16620	16620	16610	259
428	20250106	135400	1537805820	16630	16640	16640	16630	18
429	20250106	135300	1537506330	16650	16640	16660	16640	155
430	20250106	135200	1534925510	16630	16620	16630	16610	2048
431	20250106	135100	1500887680	16620	16610	16620	16610	55
432	20250106	135000	1499973990	16600	16610	16620	16600	440
433	20250106	134900	1492667900	16610	16600	16620	16600	147
434	20250106	134800	1490225780	16600	16610	16610	16600	53
435	20250106	134700	1489345740	16610	16610	16610	16610	126
436	20250106	134600	1487252880	16610	16610	16610	16600	137
437	20250106	134500	1484978460	16600	16610	16610	16600	426
438	20250106	134400	1477906840	16620	16610	16620	16600	53
439	20250106	134300	1477026420	16610	16620	16620	16600	28
440	20250106	134200	1476561310	16610	16600	16610	16600	811
441	20250106	134100	1463091660	16600	16600	16600	16590	73
442	20250106	134000	1461879890	16600	16600	16600	16590	238
443	20250106	133900	1457930940	16610	16610	16620	16600	502
444	20250106	133800	1449597040	16610	16620	16620	16610	126
445	20250106	133700	1447504160	16620	16610	16620	16610	28
446	20250106	133600	1447039050	16610	16600	16620	16600	1038
447	20250106	133500	1429794200	16600	16600	16600	16590	254
448	20250106	133400	1425580170	16610	16600	16610	16590	149
449	20250106	133300	1423107620	16610	16610	16620	16600	59
450	20250106	133200	1422127770	16620	16600	16620	16600	84
451	20250106	133100	1420732410	16610	16610	16610	16600	53
452	20250106	133000	1419852170	16590	16600	16600	16590	287
453	20250106	132900	1415090530	16620	16620	16620	16620	18
454	20250106	132800	1414791370	16620	16620	16620	16600	545
455	20250106	132700	1405736760	16610	16610	16620	16610	106
456	20250106	132600	1403975070	16620	16610	16620	16610	60
457	20250106	132500	1402977890	16610	16610	16620	16600	282
458	20250106	132400	1398296310	16620	16620	16620	16610	46
459	20250106	132300	1397531800	16620	16620	16620	16620	26
460	20250106	132200	1397099680	16610	16610	16610	16610	10
461	20250106	132100	1396933580	16610	16590	16620	16590	223
462	20250106	132000	1393233430	16590	16600	16600	16590	241
463	20250106	131900	1389234620	16610	16610	16620	16610	48
464	20250106	131800	1388436880	16610	16620	16620	16600	13
465	20250106	131700	1388221030	16600	16590	16600	16590	167
466	20250106	131600	1385449280	16600	16610	16620	16590	549
467	20250106	131500	1376338520	16610	16630	16630	16610	46
468	20250106	131400	1375573980	16640	16630	16650	16630	37
469	20250106	131300	1374958250	16660	16660	16660	16660	40
470	20250106	131200	1374291850	16620	16630	16660	16620	36
471	20250106	131100	1373693060	16660	16650	16660	16650	18
472	20250106	131000	1373393220	16620	16620	16660	16620	244
473	20250106	130900	1369337820	16660	16660	16660	16650	88
474	20250106	130800	1367871750	16660	16650	16660	16650	74
475	20250106	130700	1366638930	16660	16660	16660	16660	0
476	20250106	130600	1366638930	16660	16640	16660	16620	144
477	20250106	130500	1364244980	16620	16640	16640	16620	324
478	20250106	130400	1358857020	16660	16630	16660	16630	22
479	20250106	130300	1358490620	16630	16670	16670	16630	103
480	20250106	130200	1356777610	16670	16670	16670	16670	3
481	20250106	130100	1356727600	16670	16670	16670	16620	102
482	20250106	130000	1355030190	16670	16630	16670	16620	279
483	20250106	125900	1350392870	16670	16660	16670	16640	67
484	20250106	125800	1349277160	16630	16670	16670	16630	21
485	20250106	125700	1348927730	16680	16680	16680	16680	0
486	20250106	125600	1348927730	16680	16670	16680	16670	40
487	20250106	125500	1348260730	16670	16650	16670	16650	625
488	20250106	125400	1337854420	16680	16660	16680	16650	2105
489	20250106	125300	1302778930	16680	16660	16680	16660	3559
490	20250106	125200	1243451780	16650	16660	16660	16650	104
491	20250106	125100	1241719180	16650	16660	16660	16650	81
492	20250106	125000	1240369750	16660	16630	16660	16620	1378
493	20250106	124900	1217433010	16650	16650	16650	16650	49
494	20250106	124800	1216617160	16650	16640	16650	16630	23
495	20250106	124700	1216234440	16640	16640	16640	16640	37
496	20250106	124600	1215618760	16640	16630	16640	16630	15
497	20250106	124500	1215369190	16590	16600	16600	16580	275
498	20250106	124400	1210807630	16650	16650	16650	16640	16
499	20250106	124300	1210541250	16640	16600	16640	16590	44
500	20250106	124200	1209809310	16600	16600	16600	16600	0
501	20250106	124100	1209809310	16600	16600	16610	16600	50
502	20250106	124000	1208978840	16580	16580	16580	16570	248
503	20250106	123900	1204867190	16610	16600	16610	16600	50
504	20250106	123800	1204037150	16600	16600	16600	16600	21
505	20250106	123700	1203688550	16600	16600	16600	16590	24
506	20250106	123600	1203290160	16600	16570	16600	16570	46
507	20250106	123500	1202526630	16570	16610	16610	16570	130
508	20250106	123400	1200369890	16650	16640	16650	16640	52
509	20250106	123300	1199504420	16640	16620	16640	16620	44
510	20250106	123200	1198772540	16600	16600	16600	16600	190
511	20250106	123100	1195618540	16590	16580	16590	16570	42
512	20250106	123000	1194922080	16570	16590	16600	16570	270
513	20250106	122900	1190444760	16600	16600	16600	16590	16
514	20250106	122800	1190179170	16580	16600	16600	16580	27
515	20250106	122700	1189730990	16590	16600	16600	16590	107
516	20250106	122600	1187954910	16600	16620	16620	16600	190
517	20250106	122500	1184798800	16620	16630	16630	16610	155
518	20250106	122400	1182222520	16630	16640	16640	16630	49
519	20250106	122300	1181407280	16640	16620	16640	16620	55
520	20250106	122200	1180492790	16630	16640	16640	16630	6
521	20250106	122100	1180392980	16620	16610	16650	16610	52
522	20250106	122000	1179528650	16600	16620	16620	16600	216
523	20250106	121900	1175941390	16650	16630	16650	16620	5
524	20250106	121800	1175858190	16640	16610	16640	16610	101
525	20250106	121700	1174178130	16640	16610	16640	16610	6
526	20250106	121600	1174078410	16610	16630	16630	16610	20
527	20250106	121500	1173745830	16600	16640	16640	16600	272
528	20250106	121400	1169230250	16640	16630	16640	16630	5
529	20250106	121300	1169147090	16630	16620	16630	16620	52
530	20250106	121200	1168282740	16620	16620	16620	16610	7
531	20250106	121100	1168166410	16600	16580	16600	16580	122
532	20250106	121000	1166141510	16580	16610	16610	16580	123
533	20250106	120900	1164099970	16620	16620	16620	16610	34
534	20250106	120800	1163534900	16620	16600	16620	16600	251
535	20250106	120700	1159368000	16610	16610	16610	16610	49
536	20250106	120600	1158554110	16610	16610	16620	16610	23
537	20250106	120500	1158171880	16620	16630	16630	16590	159
538	20250106	120400	1155529380	16650	16650	16650	16650	215
539	20250106	120300	1151949630	16640	16610	16640	16600	727
540	20250106	120200	1139857860	16600	16600	16600	16590	61
541	20250106	120100	1138845560	16610	16600	16610	16600	115
542	20250106	120000	1136936230	16600	16620	16620	16600	271
543	20250106	115900	1132435610	16630	16630	16630	16620	318
544	20250106	115800	1127147290	16630	16610	16630	16610	238
545	20250106	115700	1123191740	16620	16610	16620	16610	7
546	20250106	115600	1123075420	16610	16620	16620	16610	66
547	20250106	115500	1121978510	16620	16610	16620	16600	331
548	20250106	115400	1116481400	16620	16600	16620	16600	10
549	20250106	115300	1116315320	16610	16590	16610	16590	109
550	20250106	115200	1114505480	16600	16590	16600	16590	157
551	20250106	115100	1111900820	16590	16570	16590	16570	225
552	20250106	115000	1108170180	16580	16600	16600	16580	205
553	20250106	114900	1104768700	16610	16600	16610	16600	7
554	20250106	114800	1104652440	16600	16600	16610	16600	58
555	20250106	114700	1103689210	16600	16590	16600	16590	4
556	20250106	114600	1103622820	16590	16590	16610	16590	65
557	20250106	114500	1102544230	16600	16620	16620	16600	130
558	20250106	114400	1100385260	16620	16620	16630	16620	5
559	20250106	114300	1100302140	16620	16630	16630	16620	39
560	20250106	114200	1099653640	16640	16620	16640	16620	66
561	20250106	114100	1098556630	16620	16610	16620	16610	97
562	20250106	114000	1096944600	16610	16640	16640	16600	240
563	20250106	113900	1092955370	16640	16640	16650	16640	163
564	20250106	113800	1090242820	16650	16640	16650	16630	71
565	20250106	113700	1089061250	16640	16640	16640	16630	79
566	20250106	113600	1087746700	16640	16620	16640	16620	228
567	20250106	113500	1083954930	16620	16630	16630	16610	470
568	20250106	113400	1076145590	16640	16620	16640	16610	1090
569	20250106	113300	1058018920	16630	16630	16630	16630	92
570	20250106	113200	1056488960	16630	16620	16630	16620	8
571	20250106	113100	1056355930	16620	16620	16620	16620	30
572	20250106	113000	1055857330	16620	16610	16620	16600	280
573	20250106	112900	1051207100	16610	16630	16630	16610	127
574	20250106	112800	1049096120	16640	16630	16640	16630	334
575	20250106	112700	1043541380	16640	16630	16640	16630	4
576	20250106	112600	1043474830	16630	16600	16650	16600	212
577	20250106	112500	1039949650	16600	16650	16650	16600	4539
578	20250106	112400	964390740	16640	16640	16650	16640	1012
579	20250106	112300	947547910	16630	16610	16640	16600	789
580	20250106	112200	934424230	16600	16610	16610	16600	17
581	20250106	112100	934141870	16600	16610	16610	16600	47
582	20250106	112000	933361210	16600	16630	16630	16600	222
583	20250106	111900	929672660	16630	16620	16630	16620	4
584	20250106	111800	929606150	16620	16600	16620	16600	234
585	20250106	111700	925718290	16600	16590	16600	16590	9
586	20250106	111600	925568930	16600	16560	16600	16540	290
587	20250106	111500	920760580	16570	16580	16580	16540	281
588	20250106	111400	916107630	16590	16590	16590	16590	3
589	20250106	111300	916057860	16590	16590	16600	16590	94
590	20250106	111200	914497600	16590	16600	16600	16590	15
591	20250106	111100	914248620	16600	16580	16600	16580	102
592	20250106	111000	912555900	16580	16610	16610	16580	54
593	20250106	110900	911660140	16620	16610	16620	16610	78
594	20250106	110800	910364410	16610	16610	16610	16610	43
595	20250106	110700	909650180	16570	16610	16610	16570	11
596	20250106	110600	909467630	16610	16590	16620	16590	3194
597	20250106	110500	856471370	16590	16540	16590	16540	1153
598	20250106	110400	837367420	16570	16570	16570	16570	154
599	20250106	110300	834815640	16570	16570	16570	16540	79
600	20250106	110200	833507360	16570	16570	16570	16570	3
601	20250106	110100	833457650	16570	16550	16580	16550	342
602	20250106	110000	827791890	16540	16550	16550	16540	297
603	20250106	105900	822878980	16550	16550	16550	16550	102
604	20250106	105800	821190880	16540	16540	16540	16540	93
605	20250106	105700	819652660	16540	16510	16540	16510	118
606	20250106	105600	817703940	16520	16510	16520	16510	1342
607	20250106	105500	795539610	16500	16510	16510	16500	216
608	20250106	105400	791975320	16520	16520	16520	16520	212
609	20250106	105300	788473080	16520	16510	16520	16510	39
610	20250106	105200	787828810	16510	16510	16510	16510	21
611	20250106	105100	787482100	16520	16530	16530	16520	616
612	20250106	105000	777304870	16530	16520	16530	16520	353
613	20250106	104900	771472370	16530	16520	16530	16520	140
614	20250106	104800	769159370	16510	16510	16510	16510	61
615	20250106	104700	768152260	16510	16490	16510	16490	94
616	20250106	104600	766600570	16490	16490	16490	16470	423
617	20250106	104500	759630120	16490	16490	16490	16480	264
618	20250106	104400	755278640	16490	16490	16490	16490	37
619	20250106	104300	754668510	16510	16500	16510	16490	10
620	20250106	104200	754503570	16510	16500	16510	16500	27
621	20250106	104100	754057940	16480	16500	16500	16480	317
622	20250106	104000	748833250	16470	16490	16490	16470	214
623	20250106	103900	745307780	16520	16470	16520	16470	320
624	20250106	103800	740035650	16470	16510	16510	16470	1656
625	20250106	103700	712714860	16520	16520	16520	16520	10
626	20250106	103600	712549660	16520	16520	16520	16520	584
627	20250106	103500	702901980	16520	16510	16520	16510	474
628	20250106	103400	695076080	16520	16520	16530	16510	1490
629	20250106	103300	670475050	16520	16520	16520	16520	455
630	20250106	103200	662958450	16520	16520	16520	16520	0
631	20250106	103100	662958450	16520	16550	16550	16520	5
632	20250106	103000	662875820	16510	16550	16550	16510	916
633	20250106	102900	647732280	16550	16550	16550	16550	52
634	20250106	102800	646871680	16560	16550	16570	16550	180
635	20250106	102700	643890880	16550	16550	16560	16550	114
636	20250106	102600	642004130	16550	16570	16570	16550	69
637	20250106	102500	640861960	16550	16570	16580	16550	752
638	20250106	102400	628408150	16570	16570	16580	16570	12
639	20250106	102300	628209270	16580	16580	16580	16570	253
640	20250106	102200	624014560	16580	16580	16580	16570	344
641	20250106	102100	618312970	16580	16570	16580	16570	1103
642	20250106	102000	600026250	16580	16580	16580	16550	332
643	20250106	101900	594528380	16570	16560	16590	16560	1905
644	20250106	101800	562939160	16560	16530	16560	16530	447
645	20250106	101700	555537320	16520	16520	16520	16520	0
646	20250106	101600	555537320	16520	16520	16520	16520	28
647	20250106	101500	555074760	16560	16550	16560	16530	262
648	20250106	101400	550741660	16550	16560	16560	16550	6
649	20250106	101300	550642330	16560	16550	16560	16550	10
650	20250106	101200	550476790	16540	16520	16540	16520	940
651	20250106	101100	534929210	16540	16520	16540	16520	3
652	20250106	101000	534879630	16510	16540	16540	16510	141
653	20250106	100900	532549630	16550	16540	16560	16540	95
654	20250106	100800	530977360	16540	16540	16540	16540	0
655	20250106	100700	530977360	16540	16550	16550	16540	216
656	20250106	100600	527404710	16540	16510	16540	16510	83
657	20250106	100500	526031950	16500	16510	16510	16500	237
658	20250106	100400	522121260	16510	16510	16540	16500	18
659	20250106	100300	521824200	16500	16510	16510	16500	10
660	20250106	100200	521659190	16500	16500	16500	16500	197
661	20250106	100100	518408690	16500	16520	16520	16500	307
662	20250106	100000	513340800	16510	16520	16540	16510	810
663	20250106	095900	499965890	16540	16540	16540	16510	5
664	20250106	095800	499883270	16520	16520	16520	16520	38
665	20250106	095700	499255510	16510	16520	16520	16510	24
666	20250106	095600	498859260	16520	16520	16520	16520	247
667	20250106	095500	494778820	16520	16530	16530	16520	28
668	20250106	095400	494316140	16560	16540	16560	16540	210
669	20250106	095300	490841740	16540	16540	16540	16540	100
670	20250106	095200	489187740	16540	16530	16560	16520	792
671	20250106	095100	476094010	16530	16530	16530	16530	175
672	20250106	095000	473201260	16530	16530	16530	16520	177
673	20250106	094900	470276690	16540	16540	16540	16540	20
674	20250106	094800	469945890	16550	16550	16560	16550	102
675	20250106	094700	468257780	16570	16560	16570	16540	56
676	20250106	094600	467331140	16570	16540	16570	16540	1243
677	20250106	094500	446749820	16530	16530	16540	16520	746
678	20250106	094400	434420890	16530	16520	16530	16520	314
679	20250106	094300	429231760	16520	16500	16520	16500	452
680	20250106	094200	421766720	16500	16510	16510	16500	196
681	20250106	094100	418532440	16500	16520	16520	16500	17
682	20250106	094000	418251870	16520	16530	16530	16520	81
683	20250106	093900	416913730	16540	16510	16550	16500	200
684	20250106	093800	413611400	16520	16530	16530	16520	4
685	20250106	093700	413545300	16540	16510	16540	16510	108
686	20250106	093600	411762130	16500	16500	16500	16500	312
687	20250106	093500	406614130	16520	16520	16550	16500	381
688	20250106	093400	400320930	16520	16520	16550	16520	127
689	20250106	093300	398221090	16520	16530	16530	16520	66
690	20250106	093200	397130400	16550	16530	16550	16530	42
691	20250106	093100	396435940	16560	16550	16560	16550	6
692	20250106	093000	396336590	16560	16500	16560	16480	1330
693	20250106	092900	374344100	16530	16530	16530	16500	31
694	20250106	092800	373832420	16540	16550	16560	16540	5
695	20250106	092700	373749680	16560	16570	16570	16550	18
696	20250106	092600	373451500	16570	16560	16570	16560	132
697	20250106	092500	371265210	16560	16500	16560	16470	390
698	20250106	092400	364822900	16490	16540	16540	16490	199
699	20250106	092300	361533700	16570	16570	16570	16540	312
700	20250106	092200	356364990	16570	16540	16570	16540	1528
701	20250106	092100	331072120	16540	16520	16540	16500	2567
702	20250106	092000	288675110	16510	16530	16530	16510	1026
703	20250106	091900	271715690	16550	16550	16560	16530	652
704	20250106	091800	260923050	16550	16520	16550	16520	3955
705	20250106	091700	195544080	16520	16490	16520	16490	650
706	20250106	091600	184809920	16490	16500	16500	16490	22
707	20250106	091500	184447030	16500	16490	16500	16480	392
708	20250106	091400	177982750	16500	16500	16500	16500	239
709	20250106	091300	174039250	16500	16500	16520	16500	52
710	20250106	091200	173181170	16500	16530	16540	16500	519
711	20250106	091100	164613790	16510	16510	16530	16500	72
712	20250106	091000	163424710	16510	16520	16520	16490	241
713	20250106	090900	159449330	16510	16500	16550	16490	781
714	20250106	090800	146535570	16500	16520	16520	16500	472
715	20250106	090700	138746710	16530	16490	16530	16490	1147
716	20250106	090600	119826420	16490	16430	16490	16430	176
717	20250106	090500	116928080	16430	16410	16540	16400	2972
718	20250106	090400	67997940	16410	16390	16450	16390	1018
719	20250106	090300	51280020	16390	16390	16420	16380	1047
720	20250106	090200	34117120	16390	16320	16400	16310	527
721	20250106	090100	25489020	16310	16330	16360	16300	450
722	20250106	090000	18130370	16300	16320	16350	16280	1111