KissMeData/094170/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	200600	2890729110	18670	18670	18670	18670	2347
3	20250114	200500	2890729110	18670	18670	18670	18670	0
4	20250114	200400	2890729110	18670	18670	18670	18670	0
5	20250114	200300	2890729110	18670	18670	18670	18670	0
6	20250114	200200	2890729110	18670	18670	18670	18670	0
7	20250114	200100	2890729110	18670	18670	18670	18670	0
8	20250114	200000	2890729110	18670	18670	18670	18670	0
9	20250114	195900	2890729110	18670	18670	18670	18670	0
10	20250114	195800	2890729110	18670	18670	18670	18670	0
11	20250114	195700	2890729110	18670	18670	18670	18670	0
12	20250114	195600	2890729110	18670	18670	18670	18670	0
13	20250114	195500	2890729110	18670	18670	18670	18670	0
14	20250114	195400	2890729110	18670	18670	18670	18670	0
15	20250114	195300	2890729110	18670	18670	18670	18670	0
16	20250114	195200	2890729110	18670	18670	18670	18670	0
17	20250114	195100	2890729110	18670	18670	18670	18670	0
18	20250114	195000	2890729110	18670	18670	18670	18670	0
19	20250114	194900	2890729110	18670	18670	18670	18670	0
20	20250114	194800	2890729110	18670	18670	18670	18670	0
21	20250114	194700	2890729110	18670	18670	18670	18670	0
22	20250114	194600	2890729110	18670	18670	18670	18670	0
23	20250114	194500	2890729110	18670	18670	18670	18670	0
24	20250114	194400	2890729110	18670	18670	18670	18670	0
25	20250114	194300	2890729110	18670	18670	18670	18670	0
26	20250114	194200	2890729110	18670	18670	18670	18670	0
27	20250114	194100	2890729110	18670	18670	18670	18670	0
28	20250114	194000	2890729110	18670	18670	18670	18670	0
29	20250114	193900	2890729110	18670	18670	18670	18670	0
30	20250114	193800	2890729110	18670	18670	18670	18670	0
31	20250114	193700	2890729110	18670	18670	18670	18670	0
32	20250114	193600	2890729110	18670	18670	18670	18670	2347
33	20250114	193500	2890729110	18670	18670	18670	18670	0
34	20250114	193400	2890729110	18670	18670	18670	18670	0
35	20250114	193300	2890729110	18670	18670	18670	18670	0
36	20250114	193200	2890729110	18670	18670	18670	18670	0
37	20250114	193100	2890729110	18670	18670	18670	18670	0
38	20250114	193000	2890729110	18670	18670	18670	18670	0
39	20250114	192900	2890729110	18670	18670	18670	18670	0
40	20250114	192800	2890729110	18670	18670	18670	18670	0
41	20250114	192700	2890729110	18670	18670	18670	18670	0
42	20250114	192600	2890729110	18670	18670	18670	18670	0
43	20250114	192500	2890729110	18670	18670	18670	18670	0
44	20250114	192400	2890729110	18670	18670	18670	18670	0
45	20250114	192300	2890729110	18670	18670	18670	18670	0
46	20250114	192200	2890729110	18670	18670	18670	18670	0
47	20250114	192100	2890729110	18670	18670	18670	18670	0
48	20250114	192000	2890729110	18670	18670	18670	18670	0
49	20250114	191900	2890729110	18670	18670	18670	18670	0
50	20250114	191800	2890729110	18670	18670	18670	18670	0
51	20250114	191700	2890729110	18670	18670	18670	18670	0
52	20250114	191600	2890729110	18670	18670	18670	18670	0
53	20250114	191500	2890729110	18670	18670	18670	18670	0
54	20250114	191400	2890729110	18670	18670	18670	18670	0
55	20250114	191300	2890729110	18670	18670	18670	18670	0
56	20250114	191200	2890729110	18670	18670	18670	18670	0
57	20250114	191100	2890729110	18670	18670	18670	18670	0
58	20250114	191000	2890729110	18670	18670	18670	18670	0
59	20250114	190900	2890729110	18670	18670	18670	18670	0
60	20250114	190800	2890729110	18670	18670	18670	18670	0
61	20250114	190700	2890729110	18670	18670	18670	18670	0
62	20250114	190600	2890729110	18670	18670	18670	18670	2347
63	20250114	190500	2890729110	18670	18670	18670	18670	0
64	20250114	190400	2890729110	18670	18670	18670	18670	0
65	20250114	190300	2890729110	18670	18670	18670	18670	0
66	20250114	190200	2890729110	18670	18670	18670	18670	0
67	20250114	190100	2890729110	18670	18670	18670	18670	0
68	20250114	190000	2890729110	18670	18670	18670	18670	0
69	20250114	185900	2890729110	18670	18670	18670	18670	0
70	20250114	185800	2890729110	18670	18670	18670	18670	0
71	20250114	185700	2890729110	18670	18670	18670	18670	0
72	20250114	185600	2890729110	18670	18670	18670	18670	0
73	20250114	185500	2890729110	18670	18670	18670	18670	0
74	20250114	185400	2890729110	18670	18670	18670	18670	0
75	20250114	185300	2890729110	18670	18670	18670	18670	0
76	20250114	185200	2890729110	18670	18670	18670	18670	0
77	20250114	185100	2890729110	18670	18670	18670	18670	0
78	20250114	185000	2890729110	18670	18670	18670	18670	0
79	20250114	184900	2890729110	18670	18670	18670	18670	0
80	20250114	184800	2890729110	18670	18670	18670	18670	0
81	20250114	184700	2890729110	18670	18670	18670	18670	0
82	20250114	184600	2890729110	18670	18670	18670	18670	0
83	20250114	184500	2890729110	18670	18670	18670	18670	0
84	20250114	184400	2890729110	18670	18670	18670	18670	0
85	20250114	184300	2890729110	18670	18670	18670	18670	0
86	20250114	184200	2890729110	18670	18670	18670	18670	0
87	20250114	184100	2890729110	18670	18670	18670	18670	0
88	20250114	184000	2890729110	18670	18670	18670	18670	0
89	20250114	183900	2890729110	18670	18670	18670	18670	0
90	20250114	183800	2890729110	18670	18670	18670	18670	0
91	20250114	183700	2890729110	18670	18670	18670	18670	0
92	20250114	183600	2890729110	18670	18670	18670	18670	2347
93	20250114	183500	2890729110	18670	18670	18670	18670	0
94	20250114	183400	2890729110	18670	18670	18670	18670	0
95	20250114	183300	2890729110	18670	18670	18670	18670	0
96	20250114	183200	2890729110	18670	18670	18670	18670	0
97	20250114	183100	2890729110	18670	18670	18670	18670	0
98	20250114	183000	2890729110	18670	18670	18670	18670	0
99	20250114	182900	2890729110	18670	18670	18670	18670	0
100	20250114	182800	2890729110	18670	18670	18670	18670	0
101	20250114	182700	2890729110	18670	18670	18670	18670	0
102	20250114	182600	2890729110	18670	18670	18670	18670	0
103	20250114	182500	2890729110	18670	18670	18670	18670	0
104	20250114	182400	2890729110	18670	18670	18670	18670	0
105	20250114	182300	2890729110	18670	18670	18670	18670	0
106	20250114	182200	2890729110	18670	18670	18670	18670	0
107	20250114	182100	2890729110	18670	18670	18670	18670	0
108	20250114	182000	2890729110	18670	18670	18670	18670	0
109	20250114	181900	2890729110	18670	18670	18670	18670	0
110	20250114	181800	2890729110	18670	18670	18670	18670	0
111	20250114	181700	2890729110	18670	18670	18670	18670	0
112	20250114	181600	2890729110	18670	18670	18670	18670	0
113	20250114	181500	2890729110	18670	18670	18670	18670	0
114	20250114	181400	2890729110	18670	18670	18670	18670	0
115	20250114	181300	2890729110	18670	18670	18670	18670	0
116	20250114	181200	2890729110	18670	18670	18670	18670	0
117	20250114	181100	2890729110	18670	18670	18670	18670	0
118	20250114	181000	2890729110	18670	18670	18670	18670	0
119	20250114	180900	2890729110	18670	18670	18670	18670	0
120	20250114	180800	2890729110	18670	18670	18670	18670	0
121	20250114	180700	2890729110	18670	18670	18670	18670	0
122	20250114	180600	2890729110	18670	18670	18670	18670	2347
123	20250114	180500	2890729110	18670	18670	18670	18670	0
124	20250114	180400	2890729110	18670	18670	18670	18670	0
125	20250114	180300	2890729110	18670	18670	18670	18670	0
126	20250114	180200	2890729110	18670	18670	18670	18670	0
127	20250114	180100	2890729110	18670	18670	18670	18670	0
128	20250114	180000	2890729110	18670	18670	18670	18670	0
129	20250114	175900	2890729110	18670	18670	18670	18670	0
130	20250114	175800	2890729110	18670	18670	18670	18670	0
131	20250114	175700	2890729110	18670	18670	18670	18670	0
132	20250114	175600	2890729110	18670	18670	18670	18670	0
133	20250114	175500	2890729110	18670	18670	18670	18670	0
134	20250114	175400	2890729110	18670	18670	18670	18670	0
135	20250114	175300	2890729110	18670	18670	18670	18670	0
136	20250114	175200	2890729110	18670	18670	18670	18670	0
137	20250114	175100	2890729110	18670	18670	18670	18670	0
138	20250114	175000	2890729110	18670	18670	18670	18670	0
139	20250114	174900	2890729110	18670	18670	18670	18670	0
140	20250114	174800	2890729110	18670	18670	18670	18670	0
141	20250114	174700	2890729110	18670	18670	18670	18670	0
142	20250114	174600	2890729110	18670	18670	18670	18670	0
143	20250114	174500	2890729110	18670	18670	18670	18670	0
144	20250114	174400	2890729110	18670	18670	18670	18670	0
145	20250114	174300	2890729110	18670	18670	18670	18670	0
146	20250114	174200	2890729110	18670	18670	18670	18670	0
147	20250114	174100	2890729110	18670	18670	18670	18670	0
148	20250114	174000	2890729110	18670	18670	18670	18670	0
149	20250114	173900	2890729110	18670	18670	18670	18670	0
150	20250114	173800	2890729110	18670	18670	18670	18670	0
151	20250114	173700	2890729110	18670	18670	18670	18670	0
152	20250114	173600	2890729110	18670	18670	18670	18670	2347
153	20250114	173500	2890729110	18670	18670	18670	18670	0
154	20250114	173400	2890729110	18670	18670	18670	18670	0
155	20250114	173300	2890729110	18670	18670	18670	18670	0
156	20250114	173200	2890729110	18670	18670	18670	18670	0
157	20250114	173100	2890729110	18670	18670	18670	18670	0
158	20250114	173000	2890729110	18670	18670	18670	18670	0
159	20250114	172900	2890729110	18670	18670	18670	18670	0
160	20250114	172800	2890729110	18670	18670	18670	18670	0
161	20250114	172700	2890729110	18670	18670	18670	18670	0
162	20250114	172600	2890729110	18670	18670	18670	18670	0
163	20250114	172500	2890729110	18670	18670	18670	18670	0
164	20250114	172400	2890729110	18670	18670	18670	18670	0
165	20250114	172300	2890729110	18670	18670	18670	18670	0
166	20250114	172200	2890729110	18670	18670	18670	18670	0
167	20250114	172100	2890729110	18670	18670	18670	18670	0
168	20250114	172000	2890729110	18670	18670	18670	18670	0
169	20250114	171900	2890729110	18670	18670	18670	18670	0
170	20250114	171800	2890729110	18670	18670	18670	18670	0
171	20250114	171700	2890729110	18670	18670	18670	18670	0
172	20250114	171600	2890729110	18670	18670	18670	18670	0
173	20250114	171500	2890729110	18670	18670	18670	18670	0
174	20250114	171400	2890729110	18670	18670	18670	18670	0
175	20250114	171300	2890729110	18670	18670	18670	18670	0
176	20250114	171200	2890729110	18670	18670	18670	18670	0
177	20250114	171100	2890729110	18670	18670	18670	18670	0
178	20250114	171000	2890729110	18670	18670	18670	18670	0
179	20250114	170900	2890729110	18670	18670	18670	18670	0
180	20250114	170800	2890729110	18670	18670	18670	18670	0
181	20250114	170700	2890729110	18670	18670	18670	18670	0
182	20250114	170600	2890729110	18670	18670	18670	18670	2347
183	20250114	170500	2890729110	18670	18670	18670	18670	0
184	20250114	170400	2890729110	18670	18670	18670	18670	0
185	20250114	170300	2890729110	18670	18670	18670	18670	0
186	20250114	170200	2890729110	18670	18670	18670	18670	0
187	20250114	170100	2890729110	18670	18670	18670	18670	0
188	20250114	170000	2890729110	18670	18670	18670	18670	0
189	20250114	165900	2890729110	18670	18670	18670	18670	0
190	20250114	165800	2890729110	18670	18670	18670	18670	0
191	20250114	165700	2890729110	18670	18670	18670	18670	0
192	20250114	165600	2890729110	18670	18670	18670	18670	0
193	20250114	165500	2890729110	18670	18670	18670	18670	0
194	20250114	165400	2890729110	18670	18670	18670	18670	0
195	20250114	165300	2890729110	18670	18670	18670	18670	0
196	20250114	165200	2890729110	18670	18670	18670	18670	0
197	20250114	165100	2890729110	18670	18670	18670	18670	0
198	20250114	165000	2890729110	18670	18670	18670	18670	0
199	20250114	164900	2890729110	18670	18670	18670	18670	0
200	20250114	164800	2890729110	18670	18670	18670	18670	0
201	20250114	164700	2890729110	18670	18670	18670	18670	0
202	20250114	164600	2890729110	18670	18670	18670	18670	0
203	20250114	164500	2890729110	18670	18670	18670	18670	0
204	20250114	164400	2890729110	18670	18670	18670	18670	0
205	20250114	164300	2890729110	18670	18670	18670	18670	0
206	20250114	164200	2890729110	18670	18670	18670	18670	0
207	20250114	164100	2890729110	18670	18670	18670	18670	0
208	20250114	164000	2890729110	18670	18670	18670	18670	0
209	20250114	163900	2890729110	18670	18670	18670	18670	0
210	20250114	163800	2890729110	18670	18670	18670	18670	0
211	20250114	163700	2890729110	18670	18670	18670	18670	0
212	20250114	163600	2890729110	18670	18670	18670	18670	2347
213	20250114	163500	2890729110	18670	18670	18670	18670	0
214	20250114	163400	2890729110	18670	18670	18670	18670	0
215	20250114	163300	2890729110	18670	18670	18670	18670	0
216	20250114	163200	2890729110	18670	18670	18670	18670	0
217	20250114	163100	2890729110	18670	18670	18670	18670	0
218	20250114	163000	2890729110	18670	18670	18670	18670	0
219	20250114	162900	2890729110	18670	18670	18670	18670	0
220	20250114	162800	2890729110	18670	18670	18670	18670	0
221	20250114	162700	2890729110	18670	18670	18670	18670	0
222	20250114	162600	2890729110	18670	18670	18670	18670	0
223	20250114	162500	2890729110	18670	18670	18670	18670	0
224	20250114	162400	2890729110	18670	18670	18670	18670	0
225	20250114	162300	2890729110	18670	18670	18670	18670	0
226	20250114	162200	2890729110	18670	18670	18670	18670	0
227	20250114	162100	2890729110	18670	18670	18670	18670	0
228	20250114	162000	2890729110	18670	18670	18670	18670	0
229	20250114	161900	2890729110	18670	18670	18670	18670	0
230	20250114	161800	2890729110	18670	18670	18670	18670	0
231	20250114	161700	2890729110	18670	18670	18670	18670	0
232	20250114	161600	2890729110	18670	18670	18670	18670	0
233	20250114	161500	2890729110	18670	18670	18670	18670	0
234	20250114	161400	2890729110	18670	18670	18670	18670	0
235	20250114	161300	2890729110	18670	18670	18670	18670	0
236	20250114	161200	2890729110	18670	18670	18670	18670	0
237	20250114	161100	2890729110	18670	18670	18670	18670	0
238	20250114	161000	2890729110	18670	18670	18670	18670	0
239	20250114	160900	2890729110	18670	18670	18670	18670	0
240	20250114	160800	2890729110	18670	18670	18670	18670	0
241	20250114	160700	2890729110	18670	18670	18670	18670	0
242	20250114	160600	2890729110	18670	18670	18670	18670	2347
243	20250114	160500	2890729110	18670	18670	18670	18670	0
244	20250114	160400	2890729110	18670	18670	18670	18670	0
245	20250114	160300	2890729110	18670	18670	18670	18670	0
246	20250114	160200	2890729110	18670	18670	18670	18670	0
247	20250114	160100	2890729110	18670	18670	18670	18670	0
248	20250114	160000	2890729110	18670	18670	18670	18670	0
249	20250114	155900	2890729110	18670	18670	18670	18670	0
250	20250114	155800	2890729110	18670	18670	18670	18670	0
251	20250114	155700	2890729110	18670	18670	18670	18670	0
252	20250114	155600	2890729110	18670	18670	18670	18670	0
253	20250114	155500	2890729110	18670	18670	18670	18670	0
254	20250114	155400	2890729110	18670	18670	18670	18670	0
255	20250114	155300	2890729110	18670	18670	18670	18670	0
256	20250114	155200	2890729110	18670	18670	18670	18670	0
257	20250114	155100	2890729110	18670	18670	18670	18670	0
258	20250114	155000	2890729110	18670	18670	18670	18670	0
259	20250114	154900	2890729110	18670	18670	18670	18670	0
260	20250114	154800	2890729110	18670	18670	18670	18670	0
261	20250114	154700	2890729110	18670	18670	18670	18670	0
262	20250114	154600	2890729110	18670	18670	18670	18670	0
263	20250114	154500	2890729110	18670	18670	18670	18670	0
264	20250114	154400	2890729110	18670	18670	18670	18670	0
265	20250114	154300	2890729110	18670	18670	18670	18670	0
266	20250114	154200	2890729110	18670	18670	18670	18670	0
267	20250114	154100	2890729110	18670	18670	18670	18670	0
268	20250114	154000	2890729110	18670	18670	18670	18670	0
269	20250114	153900	2890729110	18670	18670	18670	18670	0
270	20250114	153800	2890729110	18670	18670	18670	18670	0
271	20250114	153700	2890729110	18670	18670	18670	18670	0
272	20250114	153600	2890729110	18670	18670	18670	18670	2347
273	20250114	153500	2890729110	18670	18670	18670	18670	0
274	20250114	153400	2890729110	18670	18670	18670	18670	0
275	20250114	153300	2890729110	18670	18670	18670	18670	0
276	20250114	153200	2890729110	18670	18670	18670	18670	0
277	20250114	153100	2890729110	18670	18670	18670	18670	0
278	20250114	153000	2890729110	18670	18670	18670	18670	2347
279	20250114	152900	2846910620	18680	18680	18680	18680	0
280	20250114	152800	2846910620	18680	18680	18680	18680	0
281	20250114	152700	2846910620	18680	18680	18680	18680	0
282	20250114	152600	2846910620	18680	18680	18680	18680	0
283	20250114	152500	2846910620	18680	18680	18680	18680	0
284	20250114	152400	2846910620	18680	18680	18680	18680	0
285	20250114	152300	2846910620	18680	18680	18680	18680	0
286	20250114	152200	2846910620	18680	18680	18680	18680	0
287	20250114	152100	2846910620	18680	18680	18680	18680	0
288	20250114	152000	2846910620	18680	18680	18680	18680	0
289	20250114	151900	2846910620	18680	18680	18680	18680	55
290	20250114	151800	2845883220	18670	18670	18680	18670	58
291	20250114	151700	2844800070	18670	18670	18670	18670	104
292	20250114	151600	2842858390	18670	18670	18670	18670	32
293	20250114	151500	2842260950	18670	18650	18670	18640	1245
294	20250114	151400	2819027570	18650	18650	18650	18640	1249
295	20250114	151300	2795736890	18660	18660	18660	18660	19
296	20250114	151200	2795382350	18650	18650	18650	18650	100
297	20250114	151100	2793517350	18660	18660	18660	18660	1
298	20250114	151000	2793498690	18650	18650	18650	18650	555
299	20250114	150900	2783147940	18650	18650	18660	18650	2227
300	20250114	150800	2741597320	18660	18640	18660	18640	112
301	20250114	150700	2739508160	18640	18640	18640	18640	30
302	20250114	150600	2738948960	18640	18640	18640	18640	22
303	20250114	150500	2738538880	18640	18640	18640	18640	101
304	20250114	150400	2736656240	18660	18660	18660	18660	58
305	20250114	150300	2735573960	18660	18650	18660	18650	13
306	20250114	150200	2735331490	18650	18650	18650	18650	8
307	20250114	150100	2735182290	18650	18650	18650	18650	101
308	20250114	150000	2733298640	18650	18650	18650	18650	0
309	20250114	145900	2733298640	18650	18650	18650	18650	29
310	20250114	145800	2732757790	18650	18660	18670	18650	374
311	20250114	145700	2725780790	18660	18670	18670	18660	224
312	20250114	145600	2721600910	18660	18640	18660	18640	1114
313	20250114	145500	2700831370	18630	18630	18630	18630	18
314	20250114	145400	2700496030	18620	18620	18620	18620	183
315	20250114	145300	2697088570	18620	18620	18620	18620	0
316	20250114	145200	2697088570	18620	18620	18620	18620	175
317	20250114	145100	2693830070	18620	18630	18630	18620	400
318	20250114	145000	2686381570	18640	18640	18640	18640	5
319	20250114	144900	2686288370	18640	18640	18640	18640	10
320	20250114	144800	2686101970	18620	18620	18620	18620	0
321	20250114	144700	2686101970	18620	18620	18620	18620	0
322	20250114	144600	2686101970	18620	18620	18620	18620	0
323	20250114	144500	2686101970	18620	18620	18620	18620	3
324	20250114	144400	2686046110	18620	18620	18620	18620	1
325	20250114	144300	2686027490	18620	18620	18620	18620	239
326	20250114	144200	2681577310	18630	18620	18630	18620	190
327	20250114	144100	2678037640	18630	18630	18630	18630	0
328	20250114	144000	2678037640	18630	18630	18630	18630	18
329	20250114	143900	2677702300	18620	18590	18620	18590	40
330	20250114	143800	2676958610	18590	18600	18600	18590	635
331	20250114	143700	2665151260	18600	18600	18600	18600	105
332	20250114	143600	2663198260	18600	18600	18600	18600	0
333	20250114	143500	2663198260	18600	18600	18600	18600	47
334	20250114	143400	2662324060	18600	18600	18600	18600	1
335	20250114	143300	2662305460	18600	18600	18600	18600	68
336	20250114	143200	2661040660	18600	18600	18600	18600	2
337	20250114	143100	2661003460	18590	18590	18590	18590	0
338	20250114	143000	2661003460	18590	18590	18590	18590	3
339	20250114	142900	2660947690	18600	18600	18600	18600	30
340	20250114	142800	2660389690	18630	18630	18630	18630	0
341	20250114	142700	2660389690	18630	18600	18630	18600	202
342	20250114	142600	2656632430	18600	18590	18600	18590	537
343	20250114	142500	2646644760	18600	18600	18600	18600	50
344	20250114	142400	2645714760	18610	18590	18610	18590	70
345	20250114	142300	2644412800	18590	18590	18590	18590	0
346	20250114	142200	2644412800	18590	18620	18620	18590	651
347	20250114	142100	2632303430	18620	18650	18650	18620	111
348	20250114	142000	2630234630	18650	18650	18650	18650	0
349	20250114	141900	2630234630	18650	18650	18650	18650	0
350	20250114	141800	2630234630	18650	18650	18650	18650	0
351	20250114	141700	2630234630	18650	18650	18650	18650	2
352	20250114	141600	2630197330	18670	18610	18670	18610	448
353	20250114	141500	2621838870	18600	18620	18620	18600	682
354	20250114	141400	2609148220	18620	18620	18620	18620	0
355	20250114	141300	2609148220	18620	18650	18660	18620	1419
356	20250114	141200	2582709720	18660	18660	18660	18660	0
357	20250114	141100	2582709720	18660	18660	18660	18660	10
358	20250114	141000	2582523120	18660	18660	18660	18660	110
359	20250114	140900	2580470520	18660	18690	18690	18660	1766
360	20250114	140800	2547506400	18690	18710	18710	18690	597
361	20250114	140700	2536346260	18720	18730	18730	18720	28
362	20250114	140600	2535821880	18700	18700	18700	18700	10
363	20250114	140500	2535634880	18700	18700	18710	18700	858
364	20250114	140400	2519587280	18700	18710	18710	18700	755
365	20250114	140300	2505466430	18720	18730	18730	18720	396
366	20250114	140200	2498053110	18730	18730	18730	18720	524
367	20250114	140100	2488238890	18730	18710	18730	18710	612
368	20250114	140000	2476782600	18710	18690	18710	18690	805
369	20250114	135900	2461724100	18700	18680	18700	18680	1608
370	20250114	135800	2431676000	18670	18660	18670	18660	1183
371	20250114	135700	2409592640	18660	18660	18660	18660	449
372	20250114	135600	2401214300	18650	18630	18650	18630	309
373	20250114	135500	2395456780	18630	18630	18630	18630	2
374	20250114	135400	2395419520	18620	18620	18620	18620	0
375	20250114	135300	2395419520	18620	18620	18620	18620	405
376	20250114	135200	2387878420	18630	18630	18630	18630	7
377	20250114	135100	2387748010	18630	18620	18630	18620	240
378	20250114	135000	2383279200	18620	18620	18620	18620	4
379	20250114	134900	2383204720	18620	18620	18620	18620	0
380	20250114	134800	2383204720	18620	18620	18620	18620	0
381	20250114	134700	2383204720	18620	18620	18620	18620	2
382	20250114	134600	2383167480	18620	18620	18620	18620	100
383	20250114	134500	2381305480	18620	18610	18620	18610	179
384	20250114	134400	2377972530	18620	18610	18620	18610	103
385	20250114	134300	2376054690	18620	18620	18620	18620	309
386	20250114	134200	2370301110	18620	18620	18620	18620	121
387	20250114	134100	2368048090	18610	18610	18610	18610	217
388	20250114	134000	2364009720	18610	18610	18610	18610	152
389	20250114	133900	2361181000	18610	18570	18610	18570	4453
390	20250114	133800	2278410640	18570	18570	18570	18570	0
391	20250114	133700	2278410640	18570	18570	18570	18570	1
392	20250114	133600	2278392070	18560	18560	18560	18560	0
393	20250114	133500	2278392070	18560	18560	18560	18560	1
394	20250114	133400	2278373510	18560	18560	18560	18560	82
395	20250114	133300	2276851590	18560	18560	18560	18560	1
396	20250114	133200	2276833030	18560	18560	18560	18560	0
397	20250114	133100	2276833030	18560	18560	18560	18560	20
398	20250114	133000	2276461830	18550	18550	18550	18550	3
399	20250114	132900	2276406180	18560	18560	18560	18560	0
400	20250114	132800	2276406180	18560	18560	18560	18560	88
401	20250114	132700	2274772900	18560	18560	18560	18560	100
402	20250114	132600	2272916900	18560	18560	18560	18560	0
403	20250114	132500	2272916900	18560	18560	18560	18560	0
404	20250114	132400	2272916900	18560	18560	18560	18560	9
405	20250114	132300	2272749860	18560	18560	18560	18560	195
406	20250114	132200	2269130660	18570	18570	18570	18570	60
407	20250114	132100	2268016460	18570	18570	18570	18570	6
408	20250114	132000	2267905040	18560	18560	18560	18560	339
409	20250114	131900	2261613200	18550	18540	18550	18540	14
410	20250114	131800	2261353510	18540	18540	18540	18540	229
411	20250114	131700	2257107850	18550	18550	18550	18550	0
412	20250114	131600	2257107850	18550	18550	18550	18550	5
413	20250114	131500	2257015100	18540	18540	18540	18540	3
414	20250114	131400	2256959480	18540	18540	18540	18540	100
415	20250114	131300	2255105480	18550	18550	18550	18550	20
416	20250114	131200	2254734480	18550	18550	18550	18550	0
417	20250114	131100	2254734480	18550	18550	18550	18550	33
418	20250114	131000	2254122330	18550	18550	18550	18550	1
419	20250114	130900	2254103780	18550	18550	18550	18550	33
420	20250114	130800	2253491630	18560	18560	18560	18560	20
421	20250114	130700	2253120430	18560	18560	18560	18560	0
422	20250114	130600	2253120430	18560	18560	18560	18560	0
423	20250114	130500	2253120430	18560	18560	18560	18560	2
424	20250114	130400	2253083310	18560	18560	18560	18560	2
425	20250114	130300	2253046190	18560	18550	18560	18550	15
426	20250114	130200	2252767830	18550	18550	18550	18550	122
427	20250114	130100	2250504730	18550	18550	18550	18550	0
428	20250114	130000	2250504730	18550	18540	18550	18540	4
429	20250114	125900	2250430550	18550	18550	18550	18550	0
430	20250114	125800	2250430550	18550	18550	18550	18550	56
431	20250114	125700	2249391750	18550	18550	18550	18550	163
432	20250114	125600	2246368100	18550	18550	18550	18550	11
433	20250114	125500	2246164050	18550	18550	18550	18550	0
434	20250114	125400	2246164050	18550	18550	18550	18550	40
435	20250114	125300	2245422050	18550	18550	18550	18550	50
436	20250114	125200	2244494550	18550	18550	18550	18550	0
437	20250114	125100	2244494550	18550	18550	18550	18550	1
438	20250114	125000	2244476000	18550	18550	18550	18550	2
439	20250114	124900	2244438900	18540	18540	18540	18540	453
440	20250114	124800	2236040280	18540	18540	18540	18540	10
441	20250114	124700	2235854880	18550	18550	18550	18550	0
442	20250114	124600	2235854880	18550	18530	18550	18530	12
443	20250114	124500	2235632500	18520	18520	18520	18520	2
444	20250114	124400	2235595460	18530	18530	18530	18530	0
445	20250114	124300	2235595460	18530	18530	18530	18530	10
446	20250114	124200	2235410160	18530	18530	18530	18530	10
447	20250114	124100	2235224860	18530	18530	18530	18530	0
448	20250114	124000	2235224860	18530	18530	18530	18530	6
449	20250114	123900	2235113680	18530	18530	18530	18530	0
450	20250114	123800	2235113680	18530	18530	18530	18530	233
451	20250114	123700	2230796190	18560	18560	18560	18560	0
452	20250114	123600	2230796190	18560	18550	18560	18550	100
453	20250114	123500	2228940940	18540	18540	18540	18540	0
454	20250114	123400	2228940940	18540	18550	18550	18540	160
455	20250114	123300	2225974420	18550	18550	18550	18550	1
456	20250114	123200	2225955870	18550	18560	18560	18550	31
457	20250114	123100	2225380760	18560	18550	18560	18540	569
458	20250114	123000	2214825300	18560	18530	18560	18530	402
459	20250114	122900	2207368080	18520	18520	18520	18520	20
460	20250114	122800	2206997680	18550	18550	18550	18550	2
461	20250114	122700	2206960580	18550	18530	18550	18530	87
462	20250114	122600	2205346750	18550	18550	18550	18550	5
463	20250114	122500	2205254000	18530	18530	18530	18530	308
464	20250114	122400	2199546760	18550	18520	18550	18510	186
465	20250114	122300	2196102810	18520	18520	18520	18520	100
466	20250114	122200	2194250810	18560	18540	18560	18520	904
467	20250114	122100	2177497900	18560	18560	18560	18560	20
468	20250114	122000	2177126700	18560	18530	18560	18520	31
469	20250114	121900	2176551750	18560	18480	18560	18480	2889
470	20250114	121800	2123073740	18480	18480	18490	18470	149
471	20250114	121700	2120320310	18470	18440	18480	18440	632
472	20250114	121600	2108651370	18440	18420	18440	18420	500
473	20250114	121500	2099432810	18420	18380	18420	18380	1189
474	20250114	121400	2077550190	18390	18380	18390	18370	689
475	20250114	121300	2064884760	18370	18370	18370	18370	100
476	20250114	121200	2063047760	18380	18380	18380	18380	0
477	20250114	121100	2063047760	18380	18380	18380	18380	108
478	20250114	121000	2061062720	18370	18370	18370	18370	25
479	20250114	120900	2060603470	18380	18370	18380	18370	36
480	20250114	120800	2059942130	18370	18370	18370	18370	176
481	20250114	120700	2056709010	18380	18380	18380	18380	10
482	20250114	120600	2056525210	18380	18330	18380	18330	1371
483	20250114	120500	2031350620	18330	18330	18330	18330	830
484	20250114	120400	2016136720	18300	18300	18300	18300	0
485	20250114	120300	2016136720	18300	18300	18300	18300	996
486	20250114	120200	1997909920	18300	18300	18300	18300	20
487	20250114	120100	1997543920	18310	18270	18330	18270	1519
488	20250114	120000	1969728990	18250	18270	18270	18250	3645
489	20250114	115900	1903185840	18270	18280	18280	18270	123
490	20250114	115800	1900937480	18280	18290	18290	18280	523
491	20250114	115700	1891376950	18290	18300	18300	18290	736
492	20250114	115600	1877911540	18300	18300	18300	18300	20
493	20250114	115500	1877545540	18300	18300	18300	18300	0
494	20250114	115400	1877545540	18300	18300	18300	18300	0
495	20250114	115300	1877545540	18300	18290	18300	18280	1221
496	20250114	115200	1855223290	18290	18310	18310	18290	1811
497	20250114	115100	1822083030	18320	18320	18320	18320	0
498	20250114	115000	1822083030	18320	18320	18320	18310	60
499	20250114	114900	1820984330	18320	18320	18320	18320	22
500	20250114	114800	1820581290	18320	18320	18320	18320	138
501	20250114	114700	1818053130	18310	18310	18310	18310	0
502	20250114	114600	1818053130	18310	18320	18320	18310	592
503	20250114	114500	1807212170	18330	18310	18330	18310	344
504	20250114	114400	1800906760	18320	18320	18320	18320	2
505	20250114	114300	1800870120	18320	18320	18320	18320	66
506	20250114	114200	1799661000	18320	18320	18320	18310	42
507	20250114	114100	1798891920	18320	18320	18320	18320	137
508	20250114	114000	1796382080	18320	18320	18320	18320	86
509	20250114	113900	1794806560	18350	18350	18350	18350	505
510	20250114	113800	1785539810	18300	18330	18330	18290	3191
511	20250114	113700	1727098630	18360	18360	18360	18360	4
512	20250114	113600	1727025190	18360	18350	18360	18340	1308
513	20250114	113500	1703030200	18350	18360	18360	18350	2
514	20250114	113400	1702993490	18360	18370	18370	18360	375
515	20250114	113300	1696108480	18390	18390	18390	18390	2
516	20250114	113200	1696071700	18390	18370	18390	18360	56
517	20250114	113100	1695043460	18360	18360	18360	18360	0
518	20250114	113000	1695043460	18360	18360	18360	18360	2
519	20250114	112900	1695006740	18370	18370	18370	18370	0
520	20250114	112800	1695006740	18370	18370	18370	18370	31
521	20250114	112700	1694437270	18370	18360	18370	18360	48
522	20250114	112600	1693555890	18360	18360	18360	18360	0
523	20250114	112500	1693555890	18360	18360	18360	18360	134
524	20250114	112400	1691095650	18360	18360	18360	18360	131
525	20250114	112300	1688690490	18360	18360	18360	18360	140
526	20250114	112200	1686120090	18360	18360	18360	18360	2
527	20250114	112100	1686083370	18360	18360	18360	18360	110
528	20250114	112000	1684063770	18360	18360	18360	18360	0
529	20250114	111900	1684063770	18360	18360	18360	18350	39
530	20250114	111800	1683347930	18360	18360	18360	18350	779
531	20250114	111700	1669048770	18360	18360	18360	18360	0
532	20250114	111600	1669048770	18360	18360	18360	18360	48
533	20250114	111500	1668167490	18360	18360	18360	18350	8
534	20250114	111400	1668020640	18360	18360	18360	18350	122
535	20250114	111300	1665781620	18350	18350	18350	18350	0
536	20250114	111200	1665781620	18350	18390	18390	18350	1326
537	20250114	111100	1641436770	18400	18400	18400	18400	0
538	20250114	111000	1641436770	18400	18380	18400	18380	558
539	20250114	110900	1631177170	18410	18370	18410	18360	804
540	20250114	110800	1616414550	18380	18400	18400	18380	352
541	20250114	110700	1609942950	18400	18400	18400	18400	48
542	20250114	110600	1609059750	18400	18400	18400	18400	11
543	20250114	110500	1608857350	18400	18400	18400	18400	0
544	20250114	110400	1608857350	18400	18400	18400	18400	0
545	20250114	110300	1608857350	18400	18400	18400	18400	0
546	20250114	110200	1608857350	18400	18400	18400	18400	0
547	20250114	110100	1608857350	18400	18410	18410	18400	16
548	20250114	110000	1608562920	18420	18420	18420	18420	54
549	20250114	105900	1607568240	18370	18390	18390	18370	375
550	20250114	105800	1600677990	18380	18440	18440	18380	411
551	20250114	105700	1593120310	18440	18410	18440	18390	301
552	20250114	105600	1587584750	18410	18410	18410	18410	200
553	20250114	105500	1583902750	18410	18370	18410	18370	267
554	20250114	105400	1578995980	18340	18310	18340	18310	1899
555	20250114	105300	1544175910	18310	18300	18310	18300	3430
556	20250114	105200	1481376910	18300	18310	18310	18280	2735
557	20250114	105100	1431346560	18310	18340	18340	18290	6113
558	20250114	105000	1319426270	18340	18340	18340	18330	842
559	20250114	104900	1303986400	18340	18340	18340	18340	233
560	20250114	104800	1299713180	18340	18340	18340	18340	379
561	20250114	104700	1292762320	18350	18360	18360	18340	4745
562	20250114	104600	1205680050	18360	18390	18390	18360	1853
563	20250114	104500	1171635570	18390	18400	18400	18390	735
564	20250114	104400	1158118860	18400	18420	18420	18400	1090
565	20250114	104300	1138062240	18420	18420	18420	18410	436
566	20250114	104200	1130034450	18420	18420	18420	18420	50
567	20250114	104100	1129113450	18420	18420	18420	18420	111
568	20250114	104000	1127068830	18440	18430	18440	18420	41
569	20250114	103900	1126313330	18430	18430	18430	18430	1
570	20250114	103800	1126294900	18430	18430	18430	18430	0
571	20250114	103700	1126294900	18430	18430	18430	18430	0
572	20250114	103600	1126294900	18430	18430	18430	18430	4
573	20250114	103500	1126221180	18430	18430	18430	18430	10
574	20250114	103400	1126036880	18430	18430	18430	18430	50
575	20250114	103300	1125115380	18420	18420	18420	18420	0
576	20250114	103200	1125115380	18420	18420	18420	18420	0
577	20250114	103100	1125115380	18420	18420	18420	18420	2
578	20250114	103000	1125078540	18410	18410	18410	18410	0
579	20250114	102900	1125078540	18410	18410	18410	18410	236
580	20250114	102800	1120733780	18410	18390	18410	18390	155
581	20250114	102700	1117883250	18390	18410	18410	18390	579
582	20250114	102600	1107234040	18410	18400	18410	18390	1079
583	20250114	102500	1087384660	18400	18410	18410	18400	279
584	20250114	102400	1082250950	18410	18430	18430	18410	816
585	20250114	102300	1067224090	18430	18440	18440	18430	47
586	20250114	102200	1066357520	18450	18450	18450	18450	2
587	20250114	102100	1066320620	18450	18450	18450	18450	33
588	20250114	102000	1065711770	18440	18440	18440	18440	0
589	20250114	101900	1065711770	18440	18440	18440	18440	1
590	20250114	101800	1065693330	18440	18450	18450	18440	11
591	20250114	101700	1065490480	18450	18420	18450	18420	279
592	20250114	101600	1060349730	18420	18410	18420	18410	117
593	20250114	101500	1058194890	18420	18410	18420	18410	4
594	20250114	101400	1058121230	18410	18410	18410	18410	131
595	20250114	101300	1055709520	18410	18410	18410	18410	106
596	20250114	101200	1053758060	18420	18430	18430	18410	1106
597	20250114	101100	1033394510	18440	18440	18440	18440	83
598	20250114	101000	1031863990	18440	18440	18440	18440	1
599	20250114	100900	1031845550	18420	18440	18440	18420	31
600	20250114	100800	1031274510	18410	18410	18410	18410	371
601	20250114	100700	1024444400	18420	18440	18440	18420	20
602	20250114	100600	1024075620	18410	18410	18410	18410	0
603	20250114	100500	1024075620	18410	18410	18410	18400	704
604	20250114	100400	1011120180	18410	18420	18420	18410	305
605	20250114	100300	1005504880	18450	18450	18450	18450	0
606	20250114	100200	1005504880	18450	18450	18450	18450	1
607	20250114	100100	1005486430	18390	18390	18390	18390	130
608	20250114	100000	1003095730	18380	18390	18390	18380	692
609	20250114	095900	990376540	18390	18380	18390	18380	691
610	20250114	095800	977674310	18390	18450	18450	18380	5308
611	20250114	095700	880001410	18450	18440	18450	18440	101
612	20250114	095600	878138920	18440	18440	18440	18440	4
613	20250114	095500	878065160	18430	18440	18440	18430	593
614	20250114	095400	867134740	18450	18460	18460	18450	143
615	20250114	095300	864496090	18460	18470	18470	18460	3
616	20250114	095200	864440690	18450	18450	18450	18450	0
617	20250114	095100	864440690	18450	18450	18450	18450	39
618	20250114	095000	863721140	18450	18450	18450	18450	0
619	20250114	094900	863721140	18450	18450	18450	18450	4
620	20250114	094800	863647340	18490	18490	18490	18490	10
621	20250114	094700	863462440	18490	18520	18520	18450	909
622	20250114	094600	846653690	18520	18580	18580	18520	199
623	20250114	094500	842967550	18580	18580	18580	18580	45
624	20250114	094400	842131450	18590	18510	18590	18510	12
625	20250114	094300	841909170	18600	18570	18600	18500	1249
626	20250114	094200	818697760	18580	18560	18580	18520	543
627	20250114	094100	808625980	18560	18560	18560	18560	13
628	20250114	094000	808384700	18520	18560	18560	18520	622
629	20250114	093900	796863260	18560	18540	18560	18530	515
630	20250114	093800	787308910	18530	18520	18530	18510	357
631	20250114	093700	780694480	18520	18500	18520	18500	46
632	20250114	093600	779843460	18500	18530	18530	18500	1010
633	20250114	093500	761158310	18530	18530	18530	18530	26
634	20250114	093400	760676530	18530	18500	18530	18500	400
635	20250114	093300	753270290	18500	18500	18500	18500	210
636	20250114	093200	749385290	18500	18470	18500	18470	409
637	20250114	093100	741826520	18440	18450	18450	18440	32
638	20250114	093000	741236130	18470	18460	18470	18460	14
639	20250114	092900	740977670	18470	18400	18470	18400	121
640	20250114	092800	738749800	18400	18400	18400	18400	341
641	20250114	092700	732475400	18380	18390	18390	18380	179
642	20250114	092600	729185290	18390	18400	18400	18390	52
643	20250114	092500	728228990	18400	18380	18400	18380	165
644	20250114	092400	725193090	18380	18400	18400	18380	189
645	20250114	092300	721718530	18400	18400	18400	18390	520
646	20250114	092200	712150570	18390	18390	18400	18380	151
647	20250114	092100	709373670	18400	18380	18400	18380	201
648	20250114	092000	705678270	18370	18370	18370	18370	1
649	20250114	091900	705659900	18370	18400	18400	18370	1480
650	20250114	091800	678465160	18390	18400	18420	18390	4349
651	20250114	091700	598442920	18390	18400	18400	18390	2226
652	20250114	091600	557486020	18400	18380	18400	18380	244
653	20250114	091500	553000660	18380	18440	18440	18370	6396
654	20250114	091400	435231250	18430	18460	18460	18430	1843
655	20250114	091300	401247950	18460	18490	18490	18460	694
656	20250114	091200	388430670	18490	18490	18490	18490	180
657	20250114	091100	385102470	18490	18500	18500	18490	345
658	20250114	091000	378721920	18530	18500	18530	18490	28
659	20250114	090900	378203670	18530	18530	18530	18490	52
660	20250114	090800	377241950	18550	18500	18550	18490	325
661	20250114	090700	371230690	18510	18550	18550	18500	4193
662	20250114	090600	293624980	18550	18550	18550	18540	9
663	20250114	090500	293458040	18520	18520	18600	18520	5907
664	20250114	090400	183830360	18520	18530	18550	18520	518
665	20250114	090300	174230990	18530	18600	18600	18530	1986
666	20250114	090200	137365640	18660	18660	18670	18660	336
667	20250114	090100	131093430	18600	18590	18600	18590	5653
668	20250114	090000	25948530	18590	18660	18660	18590	1393