KissMeData/036810/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	192100	4818666720	18680	18680	18680	18680	2837
3	20250120	192000	4818666720	18680	18680	18680	18680	0
4	20250120	191900	4818666720	18680	18680	18680	18680	0
5	20250120	191800	4818666720	18680	18680	18680	18680	0
6	20250120	191700	4818666720	18680	18680	18680	18680	0
7	20250120	191600	4818666720	18680	18680	18680	18680	0
8	20250120	191500	4818666720	18680	18680	18680	18680	0
9	20250120	191400	4818666720	18680	18680	18680	18680	0
10	20250120	191300	4818666720	18680	18680	18680	18680	0
11	20250120	191200	4818666720	18680	18680	18680	18680	0
12	20250120	191100	4818666720	18680	18680	18680	18680	0
13	20250120	191000	4818666720	18680	18680	18680	18680	0
14	20250120	190900	4818666720	18680	18680	18680	18680	0
15	20250120	190800	4818666720	18680	18680	18680	18680	0
16	20250120	190700	4818666720	18680	18680	18680	18680	0
17	20250120	190600	4818666720	18680	18680	18680	18680	0
18	20250120	190500	4818666720	18680	18680	18680	18680	0
19	20250120	190400	4818666720	18680	18680	18680	18680	0
20	20250120	190300	4818666720	18680	18680	18680	18680	0
21	20250120	190200	4818666720	18680	18680	18680	18680	0
22	20250120	190100	4818666720	18680	18680	18680	18680	0
23	20250120	190000	4818666720	18680	18680	18680	18680	0
24	20250120	185900	4818666720	18680	18680	18680	18680	0
25	20250120	185800	4818666720	18680	18680	18680	18680	0
26	20250120	185700	4818666720	18680	18680	18680	18680	0
27	20250120	185600	4818666720	18680	18680	18680	18680	0
28	20250120	185500	4818666720	18680	18680	18680	18680	0
29	20250120	185400	4818666720	18680	18680	18680	18680	0
30	20250120	185300	4818666720	18680	18680	18680	18680	0
31	20250120	185200	4818666720	18680	18680	18680	18680	0
32	20250120	185100	4818666720	18680	18680	18680	18680	2837
33	20250120	185000	4818666720	18680	18680	18680	18680	0
34	20250120	184900	4818666720	18680	18680	18680	18680	0
35	20250120	184800	4818666720	18680	18680	18680	18680	0
36	20250120	184700	4818666720	18680	18680	18680	18680	0
37	20250120	184600	4818666720	18680	18680	18680	18680	0
38	20250120	184500	4818666720	18680	18680	18680	18680	0
39	20250120	184400	4818666720	18680	18680	18680	18680	0
40	20250120	184300	4818666720	18680	18680	18680	18680	0
41	20250120	184200	4818666720	18680	18680	18680	18680	0
42	20250120	184100	4818666720	18680	18680	18680	18680	0
43	20250120	184000	4818666720	18680	18680	18680	18680	0
44	20250120	183900	4818666720	18680	18680	18680	18680	0
45	20250120	183800	4818666720	18680	18680	18680	18680	0
46	20250120	183700	4818666720	18680	18680	18680	18680	0
47	20250120	183600	4818666720	18680	18680	18680	18680	0
48	20250120	183500	4818666720	18680	18680	18680	18680	0
49	20250120	183400	4818666720	18680	18680	18680	18680	0
50	20250120	183300	4818666720	18680	18680	18680	18680	0
51	20250120	183200	4818666720	18680	18680	18680	18680	0
52	20250120	183100	4818666720	18680	18680	18680	18680	0
53	20250120	183000	4818666720	18680	18680	18680	18680	0
54	20250120	182900	4818666720	18680	18680	18680	18680	0
55	20250120	182800	4818666720	18680	18680	18680	18680	0
56	20250120	182700	4818666720	18680	18680	18680	18680	0
57	20250120	182600	4818666720	18680	18680	18680	18680	0
58	20250120	182500	4818666720	18680	18680	18680	18680	0
59	20250120	182400	4818666720	18680	18680	18680	18680	0
60	20250120	182300	4818666720	18680	18680	18680	18680	0
61	20250120	182200	4818666720	18680	18680	18680	18680	0
62	20250120	182100	4818666720	18680	18680	18680	18680	2837
63	20250120	182000	4818666720	18680	18680	18680	18680	0
64	20250120	181900	4818666720	18680	18680	18680	18680	0
65	20250120	181800	4818666720	18680	18680	18680	18680	0
66	20250120	181700	4818666720	18680	18680	18680	18680	0
67	20250120	181600	4818666720	18680	18680	18680	18680	0
68	20250120	181500	4818666720	18680	18680	18680	18680	0
69	20250120	181400	4818666720	18680	18680	18680	18680	0
70	20250120	181300	4818666720	18680	18680	18680	18680	0
71	20250120	181200	4818666720	18680	18680	18680	18680	0
72	20250120	181100	4818666720	18680	18680	18680	18680	0
73	20250120	181000	4818666720	18680	18680	18680	18680	0
74	20250120	180900	4818666720	18680	18680	18680	18680	0
75	20250120	180800	4818666720	18680	18680	18680	18680	0
76	20250120	180700	4818666720	18680	18680	18680	18680	0
77	20250120	180600	4818666720	18680	18680	18680	18680	0
78	20250120	180500	4818666720	18680	18680	18680	18680	0
79	20250120	180400	4818666720	18680	18680	18680	18680	0
80	20250120	180300	4818666720	18680	18680	18680	18680	0
81	20250120	180200	4818666720	18680	18680	18680	18680	0
82	20250120	180100	4818666720	18680	18680	18680	18680	0
83	20250120	180000	4818666720	18680	18680	18680	18680	0
84	20250120	175900	4818666720	18680	18680	18680	18680	0
85	20250120	175800	4818666720	18680	18680	18680	18680	0
86	20250120	175700	4818666720	18680	18680	18680	18680	0
87	20250120	175600	4818666720	18680	18680	18680	18680	0
88	20250120	175500	4818666720	18680	18680	18680	18680	0
89	20250120	175400	4818666720	18680	18680	18680	18680	0
90	20250120	175300	4818666720	18680	18680	18680	18680	0
91	20250120	175200	4818666720	18680	18680	18680	18680	0
92	20250120	175100	4818666720	18680	18680	18680	18680	2837
93	20250120	175000	4818666720	18680	18680	18680	18680	0
94	20250120	174900	4818666720	18680	18680	18680	18680	0
95	20250120	174800	4818666720	18680	18680	18680	18680	0
96	20250120	174700	4818666720	18680	18680	18680	18680	0
97	20250120	174600	4818666720	18680	18680	18680	18680	0
98	20250120	174500	4818666720	18680	18680	18680	18680	0
99	20250120	174400	4818666720	18680	18680	18680	18680	0
100	20250120	174300	4818666720	18680	18680	18680	18680	0
101	20250120	174200	4818666720	18680	18680	18680	18680	0
102	20250120	174100	4818666720	18680	18680	18680	18680	0
103	20250120	174000	4818666720	18680	18680	18680	18680	0
104	20250120	173900	4818666720	18680	18680	18680	18680	0
105	20250120	173800	4818666720	18680	18680	18680	18680	0
106	20250120	173700	4818666720	18680	18680	18680	18680	0
107	20250120	173600	4818666720	18680	18680	18680	18680	0
108	20250120	173500	4818666720	18680	18680	18680	18680	0
109	20250120	173400	4818666720	18680	18680	18680	18680	0
110	20250120	173300	4818666720	18680	18680	18680	18680	0
111	20250120	173200	4818666720	18680	18680	18680	18680	0
112	20250120	173100	4818666720	18680	18680	18680	18680	0
113	20250120	173000	4818666720	18680	18680	18680	18680	0
114	20250120	172900	4818666720	18680	18680	18680	18680	0
115	20250120	172800	4818666720	18680	18680	18680	18680	0
116	20250120	172700	4818666720	18680	18680	18680	18680	0
117	20250120	172600	4818666720	18680	18680	18680	18680	0
118	20250120	172500	4818666720	18680	18680	18680	18680	0
119	20250120	172400	4818666720	18680	18680	18680	18680	0
120	20250120	172300	4818666720	18680	18680	18680	18680	0
121	20250120	172200	4818666720	18680	18680	18680	18680	0
122	20250120	172100	4818666720	18680	18680	18680	18680	2837
123	20250120	172000	4818666720	18680	18680	18680	18680	0
124	20250120	171900	4818666720	18680	18680	18680	18680	0
125	20250120	171800	4818666720	18680	18680	18680	18680	0
126	20250120	171700	4818666720	18680	18680	18680	18680	0
127	20250120	171600	4818666720	18680	18680	18680	18680	0
128	20250120	171500	4818666720	18680	18680	18680	18680	0
129	20250120	171400	4818666720	18680	18680	18680	18680	0
130	20250120	171300	4818666720	18680	18680	18680	18680	0
131	20250120	171200	4818666720	18680	18680	18680	18680	0
132	20250120	171100	4818666720	18680	18680	18680	18680	0
133	20250120	171000	4818666720	18680	18680	18680	18680	0
134	20250120	170900	4818666720	18680	18680	18680	18680	0
135	20250120	170800	4818666720	18680	18680	18680	18680	0
136	20250120	170700	4818666720	18680	18680	18680	18680	0
137	20250120	170600	4818666720	18680	18680	18680	18680	0
138	20250120	170500	4818666720	18680	18680	18680	18680	0
139	20250120	170400	4818666720	18680	18680	18680	18680	0
140	20250120	170300	4818666720	18680	18680	18680	18680	0
141	20250120	170200	4818666720	18680	18680	18680	18680	0
142	20250120	170100	4818666720	18680	18680	18680	18680	0
143	20250120	170000	4818666720	18680	18680	18680	18680	0
144	20250120	165900	4818666720	18680	18680	18680	18680	0
145	20250120	165800	4818666720	18680	18680	18680	18680	0
146	20250120	165700	4818666720	18680	18680	18680	18680	0
147	20250120	165600	4818666720	18680	18680	18680	18680	0
148	20250120	165500	4818666720	18680	18680	18680	18680	0
149	20250120	165400	4818666720	18680	18680	18680	18680	0
150	20250120	165300	4818666720	18680	18680	18680	18680	0
151	20250120	165200	4818666720	18680	18680	18680	18680	0
152	20250120	165100	4818666720	18680	18680	18680	18680	2837
153	20250120	165000	4818666720	18680	18680	18680	18680	0
154	20250120	164900	4818666720	18680	18680	18680	18680	0
155	20250120	164800	4818666720	18680	18680	18680	18680	0
156	20250120	164700	4818666720	18680	18680	18680	18680	0
157	20250120	164600	4818666720	18680	18680	18680	18680	0
158	20250120	164500	4818666720	18680	18680	18680	18680	0
159	20250120	164400	4818666720	18680	18680	18680	18680	0
160	20250120	164300	4818666720	18680	18680	18680	18680	0
161	20250120	164200	4818666720	18680	18680	18680	18680	0
162	20250120	164100	4818666720	18680	18680	18680	18680	0
163	20250120	164000	4818666720	18680	18680	18680	18680	0
164	20250120	163900	4818666720	18680	18680	18680	18680	0
165	20250120	163800	4818666720	18680	18680	18680	18680	0
166	20250120	163700	4818666720	18680	18680	18680	18680	0
167	20250120	163600	4818666720	18680	18680	18680	18680	0
168	20250120	163500	4818666720	18680	18680	18680	18680	0
169	20250120	163400	4818666720	18680	18680	18680	18680	0
170	20250120	163300	4818666720	18680	18680	18680	18680	0
171	20250120	163200	4818666720	18680	18680	18680	18680	0
172	20250120	163100	4818666720	18680	18680	18680	18680	0
173	20250120	163000	4818666720	18680	18680	18680	18680	0
174	20250120	162900	4818666720	18680	18680	18680	18680	0
175	20250120	162800	4818666720	18680	18680	18680	18680	0
176	20250120	162700	4818666720	18680	18680	18680	18680	0
177	20250120	162600	4818666720	18680	18680	18680	18680	0
178	20250120	162500	4818666720	18680	18680	18680	18680	0
179	20250120	162400	4818666720	18680	18680	18680	18680	0
180	20250120	162300	4818666720	18680	18680	18680	18680	0
181	20250120	162200	4818666720	18680	18680	18680	18680	0
182	20250120	162100	4818666720	18680	18680	18680	18680	2837
183	20250120	162000	4818666720	18680	18680	18680	18680	0
184	20250120	161900	4818666720	18680	18680	18680	18680	0
185	20250120	161800	4818666720	18680	18680	18680	18680	0
186	20250120	161700	4818666720	18680	18680	18680	18680	0
187	20250120	161600	4818666720	18680	18680	18680	18680	0
188	20250120	161500	4818666720	18680	18680	18680	18680	0
189	20250120	161400	4818666720	18680	18680	18680	18680	0
190	20250120	161300	4818666720	18680	18680	18680	18680	0
191	20250120	161200	4818666720	18680	18680	18680	18680	0
192	20250120	161100	4818666720	18680	18680	18680	18680	0
193	20250120	161000	4818666720	18680	18680	18680	18680	0
194	20250120	160900	4818666720	18680	18680	18680	18680	0
195	20250120	160800	4818666720	18680	18680	18680	18680	0
196	20250120	160700	4818666720	18680	18680	18680	18680	0
197	20250120	160600	4818666720	18680	18680	18680	18680	0
198	20250120	160500	4818666720	18680	18680	18680	18680	0
199	20250120	160400	4818666720	18680	18680	18680	18680	0
200	20250120	160300	4818666720	18680	18680	18680	18680	0
201	20250120	160200	4818666720	18680	18680	18680	18680	0
202	20250120	160100	4818666720	18680	18680	18680	18680	0
203	20250120	160000	4818666720	18680	18680	18680	18680	0
204	20250120	155900	4818666720	18680	18680	18680	18680	0
205	20250120	155800	4818666720	18680	18680	18680	18680	0
206	20250120	155700	4818666720	18680	18680	18680	18680	0
207	20250120	155600	4818666720	18680	18680	18680	18680	0
208	20250120	155500	4818666720	18680	18680	18680	18680	0
209	20250120	155400	4818666720	18680	18680	18680	18680	0
210	20250120	155300	4818666720	18680	18680	18680	18680	0
211	20250120	155200	4818666720	18680	18680	18680	18680	0
212	20250120	155100	4818666720	18680	18680	18680	18680	2837
213	20250120	155000	4818666720	18680	18680	18680	18680	0
214	20250120	154900	4818666720	18680	18680	18680	18680	0
215	20250120	154800	4818666720	18680	18680	18680	18680	0
216	20250120	154700	4818666720	18680	18680	18680	18680	0
217	20250120	154600	4818666720	18680	18680	18680	18680	0
218	20250120	154500	4818666720	18680	18680	18680	18680	0
219	20250120	154400	4818666720	18680	18680	18680	18680	0
220	20250120	154300	4818666720	18680	18680	18680	18680	0
221	20250120	154200	4818666720	18680	18680	18680	18680	0
222	20250120	154100	4818666720	18680	18680	18680	18680	0
223	20250120	154000	4818666720	18680	18680	18680	18680	0
224	20250120	153900	4818666720	18680	18680	18680	18680	0
225	20250120	153800	4818666720	18680	18680	18680	18680	0
226	20250120	153700	4818666720	18680	18680	18680	18680	0
227	20250120	153600	4818666720	18680	18680	18680	18680	0
228	20250120	153500	4818666720	18680	18680	18680	18680	0
229	20250120	153400	4818666720	18680	18680	18680	18680	0
230	20250120	153300	4818666720	18680	18680	18680	18680	0
231	20250120	153200	4818666720	18680	18680	18680	18680	0
232	20250120	153100	4818666720	18680	18680	18680	18680	0
233	20250120	153000	4818666720	18680	18680	18680	18680	2837
234	20250120	152900	4765671560	18600	18600	18600	18600	0
235	20250120	152800	4765671560	18600	18600	18600	18600	0
236	20250120	152700	4765671560	18600	18600	18600	18600	0
237	20250120	152600	4765671560	18600	18600	18600	18600	0
238	20250120	152500	4765671560	18600	18600	18600	18600	0
239	20250120	152400	4765671560	18600	18600	18600	18600	0
240	20250120	152300	4765671560	18600	18600	18600	18600	0
241	20250120	152200	4765671560	18600	18600	18600	18600	0
242	20250120	152100	4765671560	18600	18600	18600	18600	0
243	20250120	152000	4765671560	18600	18600	18600	18600	0
244	20250120	151900	4765671560	18600	18640	18650	18600	617
245	20250120	151800	4754176240	18640	18640	18650	18630	582
246	20250120	151700	4743328670	18640	18640	18650	18640	340
247	20250120	151600	4736990690	18630	18630	18640	18630	453
248	20250120	151500	4728547300	18630	18640	18640	18630	114
249	20250120	151400	4726422380	18640	18590	18640	18590	715
250	20250120	151300	4713106650	18590	18580	18610	18570	1105
251	20250120	151200	4692566420	18580	18580	18580	18570	815
252	20250120	151100	4677427460	18570	18590	18590	18570	2251
253	20250120	151000	4635604430	18580	18590	18590	18580	370
254	20250120	150900	4628726630	18600	18600	18600	18590	68
255	20250120	150800	4627462040	18600	18610	18610	18600	5
256	20250120	150700	4627369010	18600	18600	18600	18600	287
257	20250120	150600	4622030810	18600	18580	18600	18580	728
258	20250120	150500	4608496920	18580	18590	18590	18580	952
259	20250120	150400	4590807860	18590	18600	18600	18590	145
260	20250120	150300	4588111780	18610	18590	18610	18580	725
261	20250120	150200	4574634730	18590	18600	18620	18590	343
262	20250120	150100	4568253300	18590	18590	18590	18590	74
263	20250120	150000	4566877640	18590	18610	18610	18580	1353
264	20250120	145900	4541718630	18610	18600	18610	18600	185
265	20250120	145800	4538276630	18600	18600	18600	18600	11
266	20250120	145700	4538072030	18600	18600	18600	18600	141
267	20250120	145600	4535449430	18600	18600	18600	18600	53
268	20250120	145500	4534463630	18600	18600	18600	18590	555
269	20250120	145400	4524146120	18590	18600	18600	18590	846
270	20250120	145300	4508411290	18590	18600	18600	18590	111
271	20250120	145200	4506347580	18600	18590	18600	18590	121
272	20250120	145100	4504098070	18590	18590	18620	18590	100
273	20250120	145000	4502237950	18590	18590	18590	18590	83
274	20250120	144900	4500694980	18590	18590	18590	18590	77
275	20250120	144800	4499263550	18590	18590	18590	18590	83
276	20250120	144700	4497720580	18590	18590	18590	18590	43
277	20250120	144600	4496921210	18590	18590	18590	18590	111
278	20250120	144500	4494857720	18580	18590	18600	18580	57
279	20250120	144400	4493798090	18590	18590	18590	18590	359
280	20250120	144300	4487124280	18590	18590	18590	18590	0
281	20250120	144200	4487124280	18590	18580	18600	18580	538
282	20250120	144100	4477123220	18580	18580	18580	18570	547
283	20250120	144000	4466964950	18580	18590	18590	18580	680
284	20250120	143900	4454329840	18580	18580	18580	18580	2
285	20250120	143800	4454292680	18580	18580	18590	18580	360
286	20250120	143700	4447602860	18580	18590	18590	18580	132
287	20250120	143600	4445150280	18590	18590	18590	18590	8
288	20250120	143500	4445001560	18590	18590	18590	18590	276
289	20250120	143400	4439870720	18600	18600	18600	18600	3
290	20250120	143300	4439814920	18600	18600	18620	18600	234
291	20250120	143200	4435462500	18620	18630	18630	18610	179
292	20250120	143100	4432130630	18630	18630	18630	18630	74
293	20250120	143000	4430752010	18630	18640	18640	18630	324
294	20250120	142900	4424715320	18630	18660	18660	18630	518
295	20250120	142800	4415053290	18690	18690	18690	18660	86
296	20250120	142700	4413447150	18690	18660	18690	18660	363
297	20250120	142600	4406668870	18660	18660	18660	18640	102
298	20250120	142500	4404766550	18640	18630	18640	18630	363
299	20250120	142400	4398003120	18640	18660	18660	18630	404
300	20250120	142300	4390471920	18660	18660	18660	18640	183
301	20250120	142200	4387057340	18660	18630	18660	18630	633
302	20250120	142100	4375257130	18620	18610	18630	18610	121
303	20250120	142000	4373004740	18610	18610	18610	18610	157
304	20250120	141900	4370082970	18580	18610	18610	18580	929
305	20250120	141800	4352822090	18610	18590	18610	18590	1000
306	20250120	141700	4334219790	18580	18580	18580	18580	122
307	20250120	141600	4331953030	18570	18570	18570	18570	43
308	20250120	141500	4331154520	18570	18560	18570	18560	986
309	20250120	141400	4312845660	18560	18560	18560	18560	95
310	20250120	141300	4311082460	18560	18560	18560	18560	52
311	20250120	141200	4310117340	18570	18560	18570	18550	1129
312	20250120	141100	4289171600	18560	18560	18560	18560	0
313	20250120	141000	4289171600	18560	18570	18570	18560	45
314	20250120	140900	4288336100	18560	18560	18560	18560	92
315	20250120	140800	4286628580	18560	18570	18570	18560	120
316	20250120	140700	4284400380	18560	18560	18570	18560	127
317	20250120	140600	4282042760	18560	18560	18560	18560	303
318	20250120	140500	4276419080	18560	18570	18570	18560	461
319	20250120	140400	4267859350	18570	18580	18580	18570	1069
320	20250120	140300	4248005200	18580	18600	18610	18580	887
321	20250120	140200	4231512980	18610	18610	18610	18610	189
322	20250120	140100	4227995690	18600	18590	18600	18590	60
323	20250120	140000	4226879700	18590	18600	18600	18590	592
324	20250120	135900	4215874020	18590	18590	18590	18590	138
325	20250120	135800	4213308600	18590	18600	18600	18590	466
326	20250120	135700	4204642700	18590	18590	18600	18590	65
327	20250120	135600	4203433830	18590	18600	18610	18590	203
328	20250120	135500	4199658520	18600	18610	18620	18600	165
329	20250120	135400	4196587890	18610	18610	18610	18610	62
330	20250120	135300	4195434070	18610	18610	18620	18610	409
331	20250120	135200	4187822250	18610	18620	18620	18610	773
332	20250120	135100	4173429400	18620	18630	18630	18620	86
333	20250120	135000	4171828040	18630	18620	18630	18620	112
334	20250120	134900	4169742010	18620	18630	18630	18620	64
335	20250120	134800	4168550220	18620	18630	18650	18620	97
336	20250120	134700	4166743630	18630	18630	18630	18630	18
337	20250120	134600	4166408290	18630	18630	18630	18630	24
338	20250120	134500	4165961170	18630	18630	18630	18630	69
339	20250120	134400	4164675700	18610	18610	18610	18610	0
340	20250120	134300	4164675700	18610	18630	18630	18610	110
341	20250120	134200	4162628400	18630	18630	18630	18630	1001
342	20250120	134100	4143979770	18630	18640	18640	18630	1061
343	20250120	134000	4124202780	18640	18640	18640	18640	268
344	20250120	133900	4119207260	18630	18630	18630	18630	115
345	20250120	133800	4117064810	18630	18620	18630	18610	339
346	20250120	133700	4110752690	18620	18600	18620	18600	660
347	20250120	133600	4098473920	18600	18620	18630	18600	232
348	20250120	133500	4094153190	18610	18610	18620	18610	67
349	20250120	133400	4092906310	18600	18600	18600	18580	80
350	20250120	133300	4091418810	18600	18590	18600	18590	151
351	20250120	133200	4088610710	18600	18590	18600	18590	79
352	20250120	133100	4087142000	18590	18600	18600	18590	67
353	20250120	133000	4085896110	18600	18600	18600	18600	96
354	20250120	132900	4084110510	18600	18610	18610	18600	24
355	20250120	132800	4083664100	18610	18630	18630	18600	131
356	20250120	132700	4081225970	18600	18580	18600	18580	88
357	20250120	132600	4079589990	18580	18580	18580	18580	44
358	20250120	132500	4078772470	18580	18580	18580	18580	242
359	20250120	132400	4074276110	18570	18570	18570	18570	97
360	20250120	132300	4072474820	18570	18570	18570	18570	106
361	20250120	132200	4070506400	18560	18570	18570	18560	156
362	20250120	132100	4067610000	18570	18570	18600	18560	562
363	20250120	132000	4057170430	18560	18570	18570	18560	196
364	20250120	131900	4053531190	18570	18560	18570	18560	60
365	20250120	131800	4052417090	18570	18570	18590	18570	1227
366	20250120	131700	4029630420	18580	18580	18580	18580	374
367	20250120	131600	4022681500	18580	18590	18590	18580	229
368	20250120	131500	4018426500	18590	18600	18600	18580	746
369	20250120	131400	4004555390	18590	18610	18610	18590	526
370	20250120	131300	3994771420	18610	18610	18610	18610	22
371	20250120	131200	3994362000	18610	18600	18620	18600	114
372	20250120	131100	3992240110	18600	18660	18660	18600	2162
373	20250120	131000	3952000300	18660	18660	18660	18660	10
374	20250120	130900	3951813700	18630	18630	18630	18630	19
375	20250120	130800	3951459730	18620	18630	18630	18620	69
376	20250120	130700	3950174760	18620	18620	18630	18620	1053
377	20250120	130600	3930557860	18620	18620	18630	18620	167
378	20250120	130500	3927447820	18620	18620	18630	18620	123
379	20250120	130400	3925156510	18620	18620	18620	18620	22
380	20250120	130300	3924746870	18620	18620	18630	18620	190
381	20250120	130200	3921208350	18620	18620	18630	18620	456
382	20250120	130100	3912717610	18630	18630	18630	18620	433
383	20250120	130000	3904651780	18640	18640	18640	18640	246
384	20250120	125900	3900066340	18630	18630	18630	18630	58
385	20250120	125800	3898985800	18630	18630	18630	18630	8
386	20250120	125700	3898836760	18630	18680	18680	18630	1357
387	20250120	125600	3873538070	18680	18680	18680	18680	9
388	20250120	125500	3873369950	18680	18680	18680	18680	117
389	20250120	125400	3871184390	18670	18690	18690	18670	1938
390	20250120	125300	3834982700	18690	18680	18690	18680	166
391	20250120	125200	3831880340	18680	18690	18690	18680	41
392	20250120	125100	3831114430	18690	18690	18690	18690	4
393	20250120	125000	3831039670	18680	18680	18680	18680	116
394	20250120	124900	3828872790	18720	18710	18720	18680	996
395	20250120	124800	3810254000	18700	18720	18720	18700	155
396	20250120	124700	3807354500	18700	18710	18710	18700	443
397	20250120	124600	3799066390	18710	18710	18710	18710	55
398	20250120	124500	3798037340	18710	18720	18720	18710	23
399	20250120	124400	3797606950	18750	18770	18770	18750	33
400	20250120	124300	3796987620	18770	18690	18770	18690	152
401	20250120	124200	3794144470	18690	18700	18700	18690	8
402	20250120	124100	3793994930	18700	18690	18700	18690	610
403	20250120	124000	3782594000	18700	18720	18720	18700	262
404	20250120	123900	3777690800	18720	18720	18720	18720	13
405	20250120	123800	3777447440	18700	18720	18770	18700	21
406	20250120	123700	3777054280	18770	18690	18770	18690	126
407	20250120	123600	3774698390	18690	18700	18700	18690	241
408	20250120	123500	3770193590	18720	18720	18730	18720	92
409	20250120	123400	3768471320	18720	18690	18720	18690	508
410	20250120	123300	3758971730	18690	18700	18700	18690	377
411	20250120	123200	3751925580	18700	18710	18710	18690	959
412	20250120	123100	3733987910	18710	18720	18720	18710	65
413	20250120	123000	3732771230	18730	18750	18750	18730	28
414	20250120	122900	3732246490	18740	18740	18750	18740	129
415	20250120	122800	3729828540	18740	18740	18740	18740	2
416	20250120	122700	3729791060	18740	18740	18750	18740	77
417	20250120	122600	3728347820	18740	18750	18750	18730	331
418	20250120	122500	3722142100	18750	18750	18750	18750	0
419	20250120	122400	3722142100	18750	18750	18750	18750	6
420	20250120	122300	3722029600	18750	18750	18800	18750	129
421	20250120	122200	3719610150	18750	18750	18800	18750	50
422	20250120	122100	3718672150	18800	18750	18800	18750	42
423	20250120	122000	3717883750	18750	18750	18750	18750	3
424	20250120	121900	3717827500	18800	18800	18800	18800	274
425	20250120	121800	3712676300	18800	18740	18800	18740	243
426	20250120	121700	3708112460	18740	18730	18740	18730	194
427	20250120	121600	3704477160	18740	18740	18740	18740	101
428	20250120	121500	3702584420	18740	18740	18740	18740	112
429	20250120	121400	3700485540	18730	18750	18750	18710	450
430	20250120	121300	3692052140	18760	18810	18810	18760	217
431	20250120	121200	3687981170	18810	18800	18810	18760	632
432	20250120	121100	3676100550	18800	18760	18800	18760	314
433	20250120	121000	3670206990	18750	18730	18750	18730	390
434	20250120	120900	3662895290	18730	18730	18740	18730	198
435	20250120	120800	3659186550	18730	18680	18730	18680	4
436	20250120	120700	3659111780	18680	18680	18680	18680	328
437	20250120	120600	3652984740	18650	18650	18660	18650	97
438	20250120	120500	3651174990	18650	18680	18680	18650	58
439	20250120	120400	3650093200	18680	18680	18680	18680	19
440	20250120	120300	3649738280	18650	18670	18670	18650	585
441	20250120	120200	3638825570	18670	18670	18670	18670	80
442	20250120	120100	3637331970	18670	18670	18670	18670	0
443	20250120	120000	3637331970	18670	18700	18730	18670	426
444	20250120	115900	3629375700	18690	18700	18700	18690	102
445	20250120	115800	3627469300	18700	18700	18700	18690	245
446	20250120	115700	3622888730	18700	18700	18700	18700	26
447	20250120	115600	3622402530	18700	18700	18700	18700	27
448	20250120	115500	3621897630	18700	18700	18740	18700	110
449	20250120	115400	3619840430	18700	18700	18700	18700	72
450	20250120	115300	3618494030	18700	18700	18700	18700	58
451	20250120	115200	3617409430	18700	18700	18700	18700	193
452	20250120	115100	3613800330	18700	18700	18700	18700	0
453	20250120	115000	3613800330	18700	18700	18700	18700	2
454	20250120	114900	3613762930	18700	18700	18700	18700	48
455	20250120	114800	3612865330	18700	18700	18700	18700	117
456	20250120	114700	3610677430	18700	18700	18700	18700	294
457	20250120	114600	3605179630	18700	18680	18700	18680	15
458	20250120	114500	3604899330	18680	18680	18680	18680	35
459	20250120	114400	3604245530	18670	18680	18760	18670	296
460	20250120	114300	3598714260	18760	18760	18770	18760	178
461	20250120	114200	3595374020	18770	18770	18800	18680	491
462	20250120	114100	3586185550	18770	18680	18770	18680	468
463	20250120	114000	3577419870	18680	18700	18700	18680	101
464	20250120	113900	3575532960	18700	18700	18700	18700	293
465	20250120	113800	3570053860	18700	18690	18700	18690	8
466	20250120	113700	3569904280	18650	18600	18650	18600	4281
467	20250120	113600	3490111470	18590	18630	18630	18590	24
468	20250120	113500	3489664990	18630	18580	18630	18580	58
469	20250120	113400	3488585710	18580	18570	18580	18570	33
470	20250120	113300	3487972620	18570	18560	18600	18560	970
471	20250120	113200	3469934170	18550	18550	18550	18550	3
472	20250120	113100	3469878520	18550	18550	18600	18550	160
473	20250120	113000	3466910070	18560	18550	18560	18550	63
474	20250120	112900	3465741370	18550	18550	18550	18550	24
475	20250120	112800	3465296170	18590	18550	18590	18550	68
476	20250120	112700	3464033490	18550	18560	18600	18550	117
477	20250120	112600	3461860680	18560	18560	18560	18560	100
478	20250120	112500	3460004680	18560	18560	18590	18560	144
479	20250120	112400	3457330690	18540	18550	18550	18540	170
480	20250120	112300	3454178630	18560	18570	18570	18560	16
481	20250120	112200	3453881620	18590	18580	18590	18580	2
482	20250120	112100	3453844450	18590	18590	18590	18590	1
483	20250120	112000	3453825860	18540	18580	18580	18530	1162
484	20250120	111900	3432275520	18580	18610	18610	18580	46
485	20250120	111800	3431420740	18640	18570	18640	18570	1081
486	20250120	111700	3411304750	18570	18580	18590	18570	63
487	20250120	111600	3410134710	18570	18580	18580	18570	759
488	20250120	111500	3396040020	18580	18560	18580	18560	523
489	20250120	111400	3386327880	18570	18570	18570	18560	102
490	20250120	111300	3384433830	18570	18570	18580	18570	354
491	20250120	111200	3377859520	18570	18570	18570	18570	16
492	20250120	111100	3377562400	18570	18580	18580	18570	71
493	20250120	111000	3376243310	18590	18600	18610	18590	777
494	20250120	110900	3361792000	18610	18600	18610	18600	41
495	20250120	110800	3361029040	18600	18600	18600	18600	86
496	20250120	110700	3359429440	18600	18600	18600	18600	113
497	20250120	110600	3357327640	18600	18580	18620	18580	301
498	20250120	110500	3351727430	18550	18540	18570	18540	96
499	20250120	110400	3349945240	18530	18530	18530	18530	0
500	20250120	110300	3349945240	18530	18570	18610	18530	268
501	20250120	110200	3344967760	18520	18520	18520	18520	2
502	20250120	110100	3344930720	18510	18510	18510	18510	114
503	20250120	110000	3342820580	18510	18510	18520	18510	1062
504	20250120	105900	3323162930	18510	18530	18530	18510	475
505	20250120	105800	3314363880	18530	18510	18530	18510	94
506	20250120	105700	3312622830	18500	18520	18520	18500	612
507	20250120	105600	3301295830	18520	18530	18530	18520	77
508	20250120	105500	3299869600	18530	18580	18580	18530	581
509	20250120	105400	3289097460	18580	18590	18590	18580	108
510	20250120	105300	3287089880	18600	18620	18620	18600	62
511	20250120	105200	3285936620	18600	18590	18630	18590	110
512	20250120	105100	3283889260	18590	18580	18640	18570	440
513	20250120	105000	3275698980	18590	18620	18620	18580	429
514	20250120	104900	3267719450	18610	18600	18610	18600	181
515	20250120	104800	3264351310	18600	18590	18600	18590	228
516	20250120	104700	3260110990	18590	18600	18600	18590	258
517	20250120	104600	3255313390	18600	18600	18630	18600	101
518	20250120	104500	3253433890	18550	18550	18550	18550	11
519	20250120	104400	3253229840	18620	18560	18620	18530	1670
520	20250120	104300	3222164470	18530	18530	18530	18530	295
521	20250120	104200	3216698120	18530	18490	18530	18490	789
522	20250120	104100	3202088320	18480	18490	18500	18480	1251
523	20250120	104000	3178961140	18490	18500	18510	18490	1247
524	20250120	103900	3155891830	18500	18560	18560	18500	1097
525	20250120	103800	3135567640	18560	18610	18610	18560	1379
526	20250120	103700	3109929440	18600	18620	18620	18600	129
527	20250120	103600	3107528150	18620	18620	18620	18620	21
528	20250120	103500	3107137130	18600	18600	18620	18600	1244
529	20250120	103400	3083986560	18600	18610	18610	18600	114
530	20250120	103300	3081865770	18610	18610	18620	18610	270
531	20250120	103200	3076841060	18620	18610	18620	18610	166
532	20250120	103100	3073750770	18600	18610	18610	18600	25
533	20250120	103000	3073285660	18600	18700	18700	18600	2361
534	20250120	102900	3029268440	18700	18720	18720	18700	1120
535	20250120	102800	3008316750	18720	18770	18770	18710	376
536	20250120	102700	3001275170	18770	18780	18780	18720	42
537	20250120	102600	3000486870	18700	18720	18720	18700	549
538	20250120	102500	2990210590	18670	18660	18670	18660	158
539	20250120	102400	2987262300	18650	18660	18700	18650	632
540	20250120	102300	2975449230	18650	18700	18700	18650	2412
541	20250120	102200	2930393990	18700	18700	18700	18700	96
542	20250120	102100	2928598790	18700	18820	18820	18690	597
543	20250120	102000	2917428490	18820	18720	18820	18720	545
544	20250120	101900	2907215740	18710	18710	18760	18700	935
545	20250120	101800	2889728850	18700	18740	18770	18700	721
546	20250120	101700	2876233010	18730	18820	18820	18730	272
547	20250120	101600	2871123360	18810	18780	18840	18760	440
548	20250120	101500	2862853620	18770	18810	18840	18700	1479
549	20250120	101400	2835167350	18800	18790	18820	18790	273
550	20250120	101300	2830033920	18780	18800	18800	18770	251
551	20250120	101200	2825318280	18790	18820	18820	18790	418
552	20250120	101100	2817455070	18810	18800	18820	18800	806
553	20250120	101000	2802295660	18790	18790	18790	18770	165
554	20250120	100900	2799196580	18770	18700	18770	18700	204
555	20250120	100800	2795369820	18700	18680	18700	18670	425
556	20250120	100700	2787426840	18680	18690	18690	18680	291
557	20250120	100600	2781990890	18690	18700	18760	18680	553
558	20250120	100500	2771650970	18760	18700	18770	18700	512
559	20250120	100400	2762060090	18700	18710	18710	18680	2397
560	20250120	100300	2717232720	18710	18770	18770	18710	741
561	20250120	100200	2703354070	18770	18730	18770	18730	901
562	20250120	100100	2686448370	18730	18790	18790	18730	3279
563	20250120	100000	2624918260	18800	18810	18810	18780	2727
564	20250120	095900	2573671020	18810	18820	18830	18810	889
565	20250120	095800	2556947140	18890	18830	18890	18820	212
566	20250120	095700	2552943970	18830	18900	18900	18820	1274
567	20250120	095600	2528940280	18900	18910	18910	18860	175
568	20250120	095500	2525632840	18900	18900	18900	18900	143
569	20250120	095400	2522930140	18850	18880	18920	18850	125
570	20250120	095300	2520570970	18920	18880	18920	18840	687
571	20250120	095200	2507611610	18880	18880	18880	18840	422
572	20250120	095100	2499656260	18930	18930	18930	18930	7
573	20250120	095000	2499523750	18830	18940	18950	18820	4023
574	20250120	094900	2423384280	18940	18940	18940	18920	1092
575	20250120	094800	2402710520	18940	18930	18950	18930	631
576	20250120	094700	2390764800	18940	18910	18940	18910	349
577	20250120	094600	2384157020	18950	18950	18960	18950	1019
578	20250120	094500	2364845880	18950	18820	18950	18820	2419
579	20250120	094400	2319129270	18820	18810	18840	18810	675
580	20250120	094300	2306418020	18800	18800	18840	18800	924
581	20250120	094200	2289044120	18800	18810	18810	18800	1453
582	20250120	094100	2261717200	18810	18810	18830	18800	645
583	20250120	094000	2249583990	18810	18810	18820	18810	234
584	20250120	093900	2245180580	18810	18820	18870	18810	154
585	20250120	093800	2242282200	18820	18880	18880	18800	487
586	20250120	093700	2233125610	18880	18790	18880	18790	633
587	20250120	093600	2221189370	18790	18810	18840	18790	314
588	20250120	093500	2215284400	18840	18780	18840	18780	767
589	20250120	093400	2200863190	18780	18850	18850	18780	3826
590	20250120	093300	2128897230	18840	18880	18880	18830	483
591	20250120	093200	2119797950	18880	18840	18880	18830	291
592	20250120	093100	2114315250	18900	18830	18900	18830	674
593	20250120	093000	2101587270	18830	18890	18900	18820	369
594	20250120	092900	2094622130	18890	18790	18890	18790	758
595	20250120	092800	2080344060	18800	18820	18840	18790	1012
596	20250120	092700	2061306210	18820	18830	18840	18810	183
597	20250120	092600	2057861020	18830	18810	18840	18760	927
598	20250120	092500	2040426930	18810	18860	18870	18810	2153
599	20250120	092400	1999868770	18910	18840	18910	18840	3669
600	20250120	092300	1930521010	18840	18820	18840	18750	1176
601	20250120	092200	1908398100	18820	18740	18820	18740	1376
602	20250120	092100	1882554190	18730	18690	18730	18690	700
603	20250120	092000	1869462330	18690	18700	18730	18690	888
604	20250120	091900	1852857260	18700	18730	18760	18690	1274
605	20250120	091800	1829025820	18720	18790	18820	18720	289
606	20250120	091700	1823608000	18790	18840	18840	18700	1108
607	20250120	091600	1802827150	18800	18820	18860	18760	665
608	20250120	091500	1790342450	18820	18760	18820	18760	1408
609	20250120	091400	1763880760	18760	18800	18800	18760	1266
610	20250120	091300	1740101580	18800	18850	18910	18800	2121
611	20250120	091200	1700127920	18850	18840	18910	18820	3045
612	20250120	091100	1642712450	18840	18840	18850	18740	1696
613	20250120	091000	1610799680	18770	18710	18850	18690	2266
614	20250120	090900	1568354120	18700	18800	18800	18680	4701
615	20250120	090800	1480263080	18810	18870	18870	18760	6630
616	20250120	090700	1355530230	18850	18860	18900	18810	3181
617	20250120	090600	1295604160	18850	19050	19120	18850	3595
618	20250120	090500	1227434260	19060	19090	19160	19050	10173
619	20250120	090400	1032940840	19050	18880	19090	18760	20472
620	20250120	090300	645087370	18800	18820	18880	18750	4754
621	20250120	090200	555695780	18810	18830	18900	18790	5099
622	20250120	090100	459617870	18830	18840	18890	18810	4989
623	20250120	090000	365657330	18800	18890	18920	18800	19358