KissMeData/230240/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	205000	2093563790	18900	18900	18900	18900	1058
3	20250107	204900	2093563790	18900	18900	18900	18900	0
4	20250107	204800	2093563790	18900	18900	18900	18900	0
5	20250107	204700	2093563790	18900	18900	18900	18900	0
6	20250107	204600	2093563790	18900	18900	18900	18900	0
7	20250107	204500	2093563790	18900	18900	18900	18900	0
8	20250107	204400	2093563790	18900	18900	18900	18900	0
9	20250107	204300	2093563790	18900	18900	18900	18900	0
10	20250107	204200	2093563790	18900	18900	18900	18900	0
11	20250107	204100	2093563790	18900	18900	18900	18900	0
12	20250107	204000	2093563790	18900	18900	18900	18900	0
13	20250107	203900	2093563790	18900	18900	18900	18900	0
14	20250107	203800	2093563790	18900	18900	18900	18900	0
15	20250107	203700	2093563790	18900	18900	18900	18900	0
16	20250107	203600	2093563790	18900	18900	18900	18900	0
17	20250107	203500	2093563790	18900	18900	18900	18900	0
18	20250107	203400	2093563790	18900	18900	18900	18900	0
19	20250107	203300	2093563790	18900	18900	18900	18900	0
20	20250107	203200	2093563790	18900	18900	18900	18900	0
21	20250107	203100	2093563790	18900	18900	18900	18900	0
22	20250107	203000	2093563790	18900	18900	18900	18900	0
23	20250107	202900	2093563790	18900	18900	18900	18900	0
24	20250107	202800	2093563790	18900	18900	18900	18900	0
25	20250107	202700	2093563790	18900	18900	18900	18900	0
26	20250107	202600	2093563790	18900	18900	18900	18900	0
27	20250107	202500	2093563790	18900	18900	18900	18900	0
28	20250107	202400	2093563790	18900	18900	18900	18900	0
29	20250107	202300	2093563790	18900	18900	18900	18900	0
30	20250107	202200	2093563790	18900	18900	18900	18900	0
31	20250107	202100	2093563790	18900	18900	18900	18900	0
32	20250107	202000	2093563790	18900	18900	18900	18900	1058
33	20250107	201900	2093563790	18900	18900	18900	18900	0
34	20250107	201800	2093563790	18900	18900	18900	18900	0
35	20250107	201700	2093563790	18900	18900	18900	18900	0
36	20250107	201600	2093563790	18900	18900	18900	18900	0
37	20250107	201500	2093563790	18900	18900	18900	18900	0
38	20250107	201400	2093563790	18900	18900	18900	18900	0
39	20250107	201300	2093563790	18900	18900	18900	18900	0
40	20250107	201200	2093563790	18900	18900	18900	18900	0
41	20250107	201100	2093563790	18900	18900	18900	18900	0
42	20250107	201000	2093563790	18900	18900	18900	18900	0
43	20250107	200900	2093563790	18900	18900	18900	18900	0
44	20250107	200800	2093563790	18900	18900	18900	18900	0
45	20250107	200700	2093563790	18900	18900	18900	18900	0
46	20250107	200600	2093563790	18900	18900	18900	18900	0
47	20250107	200500	2093563790	18900	18900	18900	18900	0
48	20250107	200400	2093563790	18900	18900	18900	18900	0
49	20250107	200300	2093563790	18900	18900	18900	18900	0
50	20250107	200200	2093563790	18900	18900	18900	18900	0
51	20250107	200100	2093563790	18900	18900	18900	18900	0
52	20250107	200000	2093563790	18900	18900	18900	18900	0
53	20250107	195900	2093563790	18900	18900	18900	18900	0
54	20250107	195800	2093563790	18900	18900	18900	18900	0
55	20250107	195700	2093563790	18900	18900	18900	18900	0
56	20250107	195600	2093563790	18900	18900	18900	18900	0
57	20250107	195500	2093563790	18900	18900	18900	18900	0
58	20250107	195400	2093563790	18900	18900	18900	18900	0
59	20250107	195300	2093563790	18900	18900	18900	18900	0
60	20250107	195200	2093563790	18900	18900	18900	18900	0
61	20250107	195100	2093563790	18900	18900	18900	18900	0
62	20250107	195000	2093563790	18900	18900	18900	18900	1058
63	20250107	194900	2093563790	18900	18900	18900	18900	0
64	20250107	194800	2093563790	18900	18900	18900	18900	0
65	20250107	194700	2093563790	18900	18900	18900	18900	0
66	20250107	194600	2093563790	18900	18900	18900	18900	0
67	20250107	194500	2093563790	18900	18900	18900	18900	0
68	20250107	194400	2093563790	18900	18900	18900	18900	0
69	20250107	194300	2093563790	18900	18900	18900	18900	0
70	20250107	194200	2093563790	18900	18900	18900	18900	0
71	20250107	194100	2093563790	18900	18900	18900	18900	0
72	20250107	194000	2093563790	18900	18900	18900	18900	0
73	20250107	193900	2093563790	18900	18900	18900	18900	0
74	20250107	193800	2093563790	18900	18900	18900	18900	0
75	20250107	193700	2093563790	18900	18900	18900	18900	0
76	20250107	193600	2093563790	18900	18900	18900	18900	0
77	20250107	193500	2093563790	18900	18900	18900	18900	0
78	20250107	193400	2093563790	18900	18900	18900	18900	0
79	20250107	193300	2093563790	18900	18900	18900	18900	0
80	20250107	193200	2093563790	18900	18900	18900	18900	0
81	20250107	193100	2093563790	18900	18900	18900	18900	0
82	20250107	193000	2093563790	18900	18900	18900	18900	0
83	20250107	192900	2093563790	18900	18900	18900	18900	0
84	20250107	192800	2093563790	18900	18900	18900	18900	0
85	20250107	192700	2093563790	18900	18900	18900	18900	0
86	20250107	192600	2093563790	18900	18900	18900	18900	0
87	20250107	192500	2093563790	18900	18900	18900	18900	0
88	20250107	192400	2093563790	18900	18900	18900	18900	0
89	20250107	192300	2093563790	18900	18900	18900	18900	0
90	20250107	192200	2093563790	18900	18900	18900	18900	0
91	20250107	192100	2093563790	18900	18900	18900	18900	0
92	20250107	192000	2093563790	18900	18900	18900	18900	1058
93	20250107	191900	2093563790	18900	18900	18900	18900	0
94	20250107	191800	2093563790	18900	18900	18900	18900	0
95	20250107	191700	2093563790	18900	18900	18900	18900	0
96	20250107	191600	2093563790	18900	18900	18900	18900	0
97	20250107	191500	2093563790	18900	18900	18900	18900	0
98	20250107	191400	2093563790	18900	18900	18900	18900	0
99	20250107	191300	2093563790	18900	18900	18900	18900	0
100	20250107	191200	2093563790	18900	18900	18900	18900	0
101	20250107	191100	2093563790	18900	18900	18900	18900	0
102	20250107	191000	2093563790	18900	18900	18900	18900	0
103	20250107	190900	2093563790	18900	18900	18900	18900	0
104	20250107	190800	2093563790	18900	18900	18900	18900	0
105	20250107	190700	2093563790	18900	18900	18900	18900	0
106	20250107	190600	2093563790	18900	18900	18900	18900	0
107	20250107	190500	2093563790	18900	18900	18900	18900	0
108	20250107	190400	2093563790	18900	18900	18900	18900	0
109	20250107	190300	2093563790	18900	18900	18900	18900	0
110	20250107	190200	2093563790	18900	18900	18900	18900	0
111	20250107	190100	2093563790	18900	18900	18900	18900	0
112	20250107	190000	2093563790	18900	18900	18900	18900	0
113	20250107	185900	2093563790	18900	18900	18900	18900	0
114	20250107	185800	2093563790	18900	18900	18900	18900	0
115	20250107	185700	2093563790	18900	18900	18900	18900	0
116	20250107	185600	2093563790	18900	18900	18900	18900	0
117	20250107	185500	2093563790	18900	18900	18900	18900	0
118	20250107	185400	2093563790	18900	18900	18900	18900	0
119	20250107	185300	2093563790	18900	18900	18900	18900	0
120	20250107	185200	2093563790	18900	18900	18900	18900	0
121	20250107	185100	2093563790	18900	18900	18900	18900	0
122	20250107	185000	2093563790	18900	18900	18900	18900	1058
123	20250107	184900	2093563790	18900	18900	18900	18900	0
124	20250107	184800	2093563790	18900	18900	18900	18900	0
125	20250107	184700	2093563790	18900	18900	18900	18900	0
126	20250107	184600	2093563790	18900	18900	18900	18900	0
127	20250107	184500	2093563790	18900	18900	18900	18900	0
128	20250107	184400	2093563790	18900	18900	18900	18900	0
129	20250107	184300	2093563790	18900	18900	18900	18900	0
130	20250107	184200	2093563790	18900	18900	18900	18900	0
131	20250107	184100	2093563790	18900	18900	18900	18900	0
132	20250107	184000	2093563790	18900	18900	18900	18900	0
133	20250107	183900	2093563790	18900	18900	18900	18900	0
134	20250107	183800	2093563790	18900	18900	18900	18900	0
135	20250107	183700	2093563790	18900	18900	18900	18900	0
136	20250107	183600	2093563790	18900	18900	18900	18900	0
137	20250107	183500	2093563790	18900	18900	18900	18900	0
138	20250107	183400	2093563790	18900	18900	18900	18900	0
139	20250107	183300	2093563790	18900	18900	18900	18900	0
140	20250107	183200	2093563790	18900	18900	18900	18900	0
141	20250107	183100	2093563790	18900	18900	18900	18900	0
142	20250107	183000	2093563790	18900	18900	18900	18900	0
143	20250107	182900	2093563790	18900	18900	18900	18900	0
144	20250107	182800	2093563790	18900	18900	18900	18900	0
145	20250107	182700	2093563790	18900	18900	18900	18900	0
146	20250107	182600	2093563790	18900	18900	18900	18900	0
147	20250107	182500	2093563790	18900	18900	18900	18900	0
148	20250107	182400	2093563790	18900	18900	18900	18900	0
149	20250107	182300	2093563790	18900	18900	18900	18900	0
150	20250107	182200	2093563790	18900	18900	18900	18900	0
151	20250107	182100	2093563790	18900	18900	18900	18900	0
152	20250107	182000	2093563790	18900	18900	18900	18900	1058
153	20250107	181900	2093563790	18900	18900	18900	18900	0
154	20250107	181800	2093563790	18900	18900	18900	18900	0
155	20250107	181700	2093563790	18900	18900	18900	18900	0
156	20250107	181600	2093563790	18900	18900	18900	18900	0
157	20250107	181500	2093563790	18900	18900	18900	18900	0
158	20250107	181400	2093563790	18900	18900	18900	18900	0
159	20250107	181300	2093563790	18900	18900	18900	18900	0
160	20250107	181200	2093563790	18900	18900	18900	18900	0
161	20250107	181100	2093563790	18900	18900	18900	18900	0
162	20250107	181000	2093563790	18900	18900	18900	18900	0
163	20250107	180900	2093563790	18900	18900	18900	18900	0
164	20250107	180800	2093563790	18900	18900	18900	18900	0
165	20250107	180700	2093563790	18900	18900	18900	18900	0
166	20250107	180600	2093563790	18900	18900	18900	18900	0
167	20250107	180500	2093563790	18900	18900	18900	18900	0
168	20250107	180400	2093563790	18900	18900	18900	18900	0
169	20250107	180300	2093563790	18900	18900	18900	18900	0
170	20250107	180200	2093563790	18900	18900	18900	18900	0
171	20250107	180100	2093563790	18900	18900	18900	18900	0
172	20250107	180000	2093563790	18900	18900	18900	18900	0
173	20250107	175900	2093563790	18900	18900	18900	18900	0
174	20250107	175800	2093563790	18900	18900	18900	18900	0
175	20250107	175700	2093563790	18900	18900	18900	18900	0
176	20250107	175600	2093563790	18900	18900	18900	18900	0
177	20250107	175500	2093563790	18900	18900	18900	18900	0
178	20250107	175400	2093563790	18900	18900	18900	18900	0
179	20250107	175300	2093563790	18900	18900	18900	18900	0
180	20250107	175200	2093563790	18900	18900	18900	18900	0
181	20250107	175100	2093563790	18900	18900	18900	18900	0
182	20250107	175000	2093563790	18900	18900	18900	18900	1058
183	20250107	174900	2093563790	18900	18900	18900	18900	0
184	20250107	174800	2093563790	18900	18900	18900	18900	0
185	20250107	174700	2093563790	18900	18900	18900	18900	0
186	20250107	174600	2093563790	18900	18900	18900	18900	0
187	20250107	174500	2093563790	18900	18900	18900	18900	0
188	20250107	174400	2093563790	18900	18900	18900	18900	0
189	20250107	174300	2093563790	18900	18900	18900	18900	0
190	20250107	174200	2093563790	18900	18900	18900	18900	0
191	20250107	174100	2093563790	18900	18900	18900	18900	0
192	20250107	174000	2093563790	18900	18900	18900	18900	0
193	20250107	173900	2093563790	18900	18900	18900	18900	0
194	20250107	173800	2093563790	18900	18900	18900	18900	0
195	20250107	173700	2093563790	18900	18900	18900	18900	0
196	20250107	173600	2093563790	18900	18900	18900	18900	0
197	20250107	173500	2093563790	18900	18900	18900	18900	0
198	20250107	173400	2093563790	18900	18900	18900	18900	0
199	20250107	173300	2093563790	18900	18900	18900	18900	0
200	20250107	173200	2093563790	18900	18900	18900	18900	0
201	20250107	173100	2093563790	18900	18900	18900	18900	0
202	20250107	173000	2093563790	18900	18900	18900	18900	0
203	20250107	172900	2093563790	18900	18900	18900	18900	0
204	20250107	172800	2093563790	18900	18900	18900	18900	0
205	20250107	172700	2093563790	18900	18900	18900	18900	0
206	20250107	172600	2093563790	18900	18900	18900	18900	0
207	20250107	172500	2093563790	18900	18900	18900	18900	0
208	20250107	172400	2093563790	18900	18900	18900	18900	0
209	20250107	172300	2093563790	18900	18900	18900	18900	0
210	20250107	172200	2093563790	18900	18900	18900	18900	0
211	20250107	172100	2093563790	18900	18900	18900	18900	0
212	20250107	172000	2093563790	18900	18900	18900	18900	1058
213	20250107	171900	2093563790	18900	18900	18900	18900	0
214	20250107	171800	2093563790	18900	18900	18900	18900	0
215	20250107	171700	2093563790	18900	18900	18900	18900	0
216	20250107	171600	2093563790	18900	18900	18900	18900	0
217	20250107	171500	2093563790	18900	18900	18900	18900	0
218	20250107	171400	2093563790	18900	18900	18900	18900	0
219	20250107	171300	2093563790	18900	18900	18900	18900	0
220	20250107	171200	2093563790	18900	18900	18900	18900	0
221	20250107	171100	2093563790	18900	18900	18900	18900	0
222	20250107	171000	2093563790	18900	18900	18900	18900	0
223	20250107	170900	2093563790	18900	18900	18900	18900	0
224	20250107	170800	2093563790	18900	18900	18900	18900	0
225	20250107	170700	2093563790	18900	18900	18900	18900	0
226	20250107	170600	2093563790	18900	18900	18900	18900	0
227	20250107	170500	2093563790	18900	18900	18900	18900	0
228	20250107	170400	2093563790	18900	18900	18900	18900	0
229	20250107	170300	2093563790	18900	18900	18900	18900	0
230	20250107	170200	2093563790	18900	18900	18900	18900	0
231	20250107	170100	2093563790	18900	18900	18900	18900	0
232	20250107	170000	2093563790	18900	18900	18900	18900	0
233	20250107	165900	2093563790	18900	18900	18900	18900	0
234	20250107	165800	2093563790	18900	18900	18900	18900	0
235	20250107	165700	2093563790	18900	18900	18900	18900	0
236	20250107	165600	2093563790	18900	18900	18900	18900	0
237	20250107	165500	2093563790	18900	18900	18900	18900	0
238	20250107	165400	2093563790	18900	18900	18900	18900	0
239	20250107	165300	2093563790	18900	18900	18900	18900	0
240	20250107	165200	2093563790	18900	18900	18900	18900	0
241	20250107	165100	2093563790	18900	18900	18900	18900	0
242	20250107	165000	2093563790	18900	18900	18900	18900	1058
243	20250107	164900	2093563790	18900	18900	18900	18900	0
244	20250107	164800	2093563790	18900	18900	18900	18900	0
245	20250107	164700	2093563790	18900	18900	18900	18900	0
246	20250107	164600	2093563790	18900	18900	18900	18900	0
247	20250107	164500	2093563790	18900	18900	18900	18900	0
248	20250107	164400	2093563790	18900	18900	18900	18900	0
249	20250107	164300	2093563790	18900	18900	18900	18900	0
250	20250107	164200	2093563790	18900	18900	18900	18900	0
251	20250107	164100	2093563790	18900	18900	18900	18900	0
252	20250107	164000	2093563790	18900	18900	18900	18900	0
253	20250107	163900	2093563790	18900	18900	18900	18900	0
254	20250107	163800	2093563790	18900	18900	18900	18900	0
255	20250107	163700	2093563790	18900	18900	18900	18900	0
256	20250107	163600	2093563790	18900	18900	18900	18900	0
257	20250107	163500	2093563790	18900	18900	18900	18900	0
258	20250107	163400	2093563790	18900	18900	18900	18900	0
259	20250107	163300	2093563790	18900	18900	18900	18900	0
260	20250107	163200	2093563790	18900	18900	18900	18900	0
261	20250107	163100	2093563790	18900	18900	18900	18900	0
262	20250107	163000	2093563790	18900	18900	18900	18900	0
263	20250107	162900	2093563790	18900	18900	18900	18900	0
264	20250107	162800	2093563790	18900	18900	18900	18900	0
265	20250107	162700	2093563790	18900	18900	18900	18900	0
266	20250107	162600	2093563790	18900	18900	18900	18900	0
267	20250107	162500	2093563790	18900	18900	18900	18900	0
268	20250107	162400	2093563790	18900	18900	18900	18900	0
269	20250107	162300	2093563790	18900	18900	18900	18900	0
270	20250107	162200	2093563790	18900	18900	18900	18900	0
271	20250107	162100	2093563790	18900	18900	18900	18900	0
272	20250107	162000	2093563790	18900	18900	18900	18900	1058
273	20250107	161900	2093563790	18900	18900	18900	18900	0
274	20250107	161800	2093563790	18900	18900	18900	18900	0
275	20250107	161700	2093563790	18900	18900	18900	18900	0
276	20250107	161600	2093563790	18900	18900	18900	18900	0
277	20250107	161500	2093563790	18900	18900	18900	18900	0
278	20250107	161400	2093563790	18900	18900	18900	18900	0
279	20250107	161300	2093563790	18900	18900	18900	18900	0
280	20250107	161200	2093563790	18900	18900	18900	18900	0
281	20250107	161100	2093563790	18900	18900	18900	18900	0
282	20250107	161000	2093563790	18900	18900	18900	18900	0
283	20250107	160900	2093563790	18900	18900	18900	18900	0
284	20250107	160800	2093563790	18900	18900	18900	18900	0
285	20250107	160700	2093563790	18900	18900	18900	18900	0
286	20250107	160600	2093563790	18900	18900	18900	18900	0
287	20250107	160500	2093563790	18900	18900	18900	18900	0
288	20250107	160400	2093563790	18900	18900	18900	18900	0
289	20250107	160300	2093563790	18900	18900	18900	18900	0
290	20250107	160200	2093563790	18900	18900	18900	18900	0
291	20250107	160100	2093563790	18900	18900	18900	18900	0
292	20250107	160000	2093563790	18900	18900	18900	18900	0
293	20250107	155900	2093563790	18900	18900	18900	18900	0
294	20250107	155800	2093563790	18900	18900	18900	18900	0
295	20250107	155700	2093563790	18900	18900	18900	18900	0
296	20250107	155600	2093563790	18900	18900	18900	18900	0
297	20250107	155500	2093563790	18900	18900	18900	18900	0
298	20250107	155400	2093563790	18900	18900	18900	18900	0
299	20250107	155300	2093563790	18900	18900	18900	18900	0
300	20250107	155200	2093563790	18900	18900	18900	18900	0
301	20250107	155100	2093563790	18900	18900	18900	18900	0
302	20250107	155000	2093563790	18900	18900	18900	18900	1058
303	20250107	154900	2093563790	18900	18900	18900	18900	0
304	20250107	154800	2093563790	18900	18900	18900	18900	0
305	20250107	154700	2093563790	18900	18900	18900	18900	0
306	20250107	154600	2093563790	18900	18900	18900	18900	0
307	20250107	154500	2093563790	18900	18900	18900	18900	0
308	20250107	154400	2093563790	18900	18900	18900	18900	0
309	20250107	154300	2093563790	18900	18900	18900	18900	0
310	20250107	154200	2093563790	18900	18900	18900	18900	0
311	20250107	154100	2093563790	18900	18900	18900	18900	0
312	20250107	154000	2093563790	18900	18900	18900	18900	0
313	20250107	153900	2093563790	18900	18900	18900	18900	0
314	20250107	153800	2093563790	18900	18900	18900	18900	0
315	20250107	153700	2093563790	18900	18900	18900	18900	0
316	20250107	153600	2093563790	18900	18900	18900	18900	0
317	20250107	153500	2093563790	18900	18900	18900	18900	0
318	20250107	153400	2093563790	18900	18900	18900	18900	0
319	20250107	153300	2093563790	18900	18900	18900	18900	0
320	20250107	153200	2093563790	18900	18900	18900	18900	0
321	20250107	153100	2093563790	18900	18900	18900	18900	0
322	20250107	153000	2093563790	18900	18900	18900	18900	1058
323	20250107	152900	2073567590	18960	18960	18960	18960	0
324	20250107	152800	2073567590	18960	18960	18960	18960	0
325	20250107	152700	2073567590	18960	18960	18960	18960	0
326	20250107	152600	2073567590	18960	18960	18960	18960	0
327	20250107	152500	2073567590	18960	18960	18960	18960	0
328	20250107	152400	2073567590	18960	18960	18960	18960	0
329	20250107	152300	2073567590	18960	18960	18960	18960	0
330	20250107	152200	2073567590	18960	18960	18960	18960	0
331	20250107	152100	2073567590	18960	18960	18960	18960	0
332	20250107	152000	2073567590	18960	18960	18960	18960	0
333	20250107	151900	2073567590	18960	18950	18960	18930	66
334	20250107	151800	2072317550	18960	18960	18970	18930	273
335	20250107	151700	2067139330	18970	18950	18970	18940	279
336	20250107	151600	2061851890	18960	18970	18970	18940	389
337	20250107	151500	2054475880	18970	18940	18970	18940	359
338	20250107	151400	2047671520	18940	18940	18960	18930	396
339	20250107	151300	2040167770	18940	18940	18950	18920	336
340	20250107	151200	2033803180	18940	18940	18940	18940	287
341	20250107	151100	2028367400	18940	18940	18940	18920	247
342	20250107	151000	2023691360	18920	18950	18950	18910	404
343	20250107	150900	2016043520	18950	18950	18960	18940	285
344	20250107	150800	2010643010	18950	18960	18960	18940	418
345	20250107	150700	2002721950	18950	18940	18950	18940	295
346	20250107	150600	1997132380	18930	18940	18940	18930	332
347	20250107	150500	1990845020	18940	18950	18950	18930	353
348	20250107	150400	1984158950	18940	18930	18950	18930	322
349	20250107	150300	1978061800	18930	18920	18940	18910	423
350	20250107	150200	1970054280	18920	18930	18940	18920	253
351	20250107	150100	1965265130	18930	18930	18930	18920	321
352	20250107	150000	1959190450	18930	18920	18930	18910	299
353	20250107	145900	1953532660	18930	18890	18930	18890	227
354	20250107	145800	1949236410	18900	18920	18930	18890	365
355	20250107	145700	1942336090	18920	18910	18920	18900	282
356	20250107	145600	1937003110	18910	18900	18910	18900	262
357	20250107	145500	1932051010	18900	18910	18910	18900	337
358	20250107	145400	1925678770	18910	18910	18910	18900	300
359	20250107	145300	1920005970	18910	18910	18910	18900	271
360	20250107	145200	1914881400	18910	18900	18910	18900	294
361	20250107	145100	1909321920	18910	18900	18910	18900	333
362	20250107	145000	1903025450	18890	18880	18900	18870	609
363	20250107	144900	1891521010	18880	18860	18880	18860	138
364	20250107	144800	1888916720	18860	18850	18870	18850	278
365	20250107	144700	1883671770	18860	18850	18860	18850	269
366	20250107	144600	1878600310	18840	18840	18840	18830	464
367	20250107	144500	1869861030	18840	18840	18850	18830	526
368	20250107	144400	1859950560	18850	18860	18870	18850	503
369	20250107	144300	1850467660	18860	18860	18860	18860	194
370	20250107	144200	1846808820	18860	18870	18870	18860	227
371	20250107	144100	1842525340	18880	18890	18890	18880	186
372	20250107	144000	1839013390	18870	18910	18910	18870	379
373	20250107	143900	1831858180	18900	18890	18900	18890	361
374	20250107	143800	1825036560	18890	18890	18890	18880	164
375	20250107	143700	1821940100	18890	18900	18900	18890	184
376	20250107	143600	1818464000	18900	18910	18910	18900	325
377	20250107	143500	1812318560	18910	18910	18920	18900	619
378	20250107	143400	1800619270	18900	18880	18910	18870	589
379	20250107	143300	1789486020	18880	18890	18890	18880	163
380	20250107	143200	1786406990	18890	18890	18890	18860	185
381	20250107	143100	1782915550	18900	18880	18900	18880	457
382	20250107	143000	1774282440	18880	18890	18890	18880	162
383	20250107	142900	1771223790	18880	18880	18880	18880	2
384	20250107	142800	1771186030	18870	18870	18880	18870	159
385	20250107	142700	1768184200	18860	18840	18860	18830	152
386	20250107	142600	1765321760	18830	18880	18880	18830	1250
387	20250107	142500	1741750840	18890	18890	18900	18880	299
388	20250107	142400	1736102720	18880	18880	18880	18880	33
389	20250107	142300	1735479680	18880	18880	18890	18880	407
390	20250107	142200	1727795420	18870	18870	18880	18870	8
391	20250107	142100	1727644450	18870	18870	18880	18870	173
392	20250107	142000	1724378350	18870	18860	18870	18860	214
393	20250107	141900	1720340240	18870	18860	18870	18860	6
394	20250107	141800	1720227030	18860	18860	18860	18850	165
395	20250107	141700	1717115170	18850	18850	18850	18850	42
396	20250107	141600	1716323470	18850	18850	18850	18850	5
397	20250107	141500	1716229220	18850	18850	18850	18850	6
398	20250107	141400	1716116120	18860	18860	18860	18860	0
399	20250107	141300	1716116120	18860	18860	18860	18830	436
400	20250107	141200	1707902510	18860	18850	18860	18850	413
401	20250107	141100	1700117390	18850	18840	18850	18840	14
402	20250107	141000	1699853530	18850	18850	18850	18840	30
403	20250107	140900	1699288040	18850	18850	18850	18840	108
404	20250107	140800	1697252290	18850	18840	18850	18840	6
405	20250107	140700	1697139240	18850	18840	18850	18840	3
406	20250107	140600	1697082710	18850	18840	18850	18840	26
407	20250107	140500	1696592670	18850	18830	18850	18830	737
408	20250107	140400	1682713270	18830	18830	18830	18820	83
409	20250107	140300	1681151070	18820	18830	18830	18820	35
410	20250107	140200	1680492060	18830	18830	18830	18830	70
411	20250107	140100	1679173960	18840	18840	18840	18840	12
412	20250107	140000	1678947880	18840	18850	18850	18840	56
413	20250107	135900	1677892560	18850	18850	18850	18850	37
414	20250107	135800	1677195110	18840	18850	18850	18840	6
415	20250107	135700	1677082060	18830	18840	18840	18830	270
416	20250107	135600	1671995570	18840	18850	18860	18840	75
417	20250107	135500	1670581780	18850	18860	18860	18850	38
418	20250107	135400	1669865360	18860	18860	18860	18860	0
419	20250107	135300	1669865360	18860	18860	18860	18850	172
420	20250107	135200	1666621480	18850	18840	18850	18830	808
421	20250107	135100	1651394590	18840	18840	18850	18840	16
422	20250107	135000	1651093070	18840	18840	18840	18840	4
423	20250107	134900	1651017710	18850	18830	18850	18820	79
424	20250107	134800	1649530720	18850	18830	18850	18830	1420
425	20250107	134700	1622791470	18820	18830	18830	18810	13
426	20250107	134600	1622546810	18830	18830	18830	18810	345
427	20250107	134500	1616052810	18830	18810	18830	18810	401
428	20250107	134400	1608502420	18800	18820	18820	18800	113
429	20250107	134300	1606376020	18820	18790	18820	18790	14
430	20250107	134200	1606112840	18820	18810	18820	18790	256
431	20250107	134100	1601298460	18790	18810	18810	18790	10
432	20250107	134000	1601110390	18800	18800	18800	18800	21
433	20250107	133900	1600715590	18810	18790	18820	18790	59
434	20250107	133800	1599606270	18790	18800	18810	18790	73
435	20250107	133700	1598234490	18810	18800	18810	18800	3
436	20250107	133600	1598178080	18800	18780	18800	18780	125
437	20250107	133500	1595830540	18800	18800	18800	18770	49
438	20250107	133400	1594910260	18800	18750	18800	18750	133
439	20250107	133300	1592412160	18780	18770	18780	18750	154
440	20250107	133200	1589524040	18760	18770	18780	18760	69
441	20250107	133100	1588229540	18770	18770	18770	18770	4
442	20250107	133000	1588154460	18780	18770	18780	18770	7
443	20250107	132900	1588023060	18750	18750	18750	18750	85
444	20250107	132800	1586429310	18770	18760	18770	18750	64
445	20250107	132700	1585228190	18770	18770	18770	18750	57
446	20250107	132600	1584159300	18770	18780	18780	18770	25
447	20250107	132500	1583689880	18780	18760	18780	18760	23
448	20250107	132400	1583258360	18770	18760	18770	18760	20
449	20250107	132300	1582883070	18780	18780	18780	18780	11
450	20250107	132200	1582676490	18770	18790	18790	18770	26
451	20250107	132100	1582188450	18790	18770	18790	18770	11
452	20250107	132000	1581981900	18780	18780	18780	18780	2
453	20250107	131900	1581944340	18780	18770	18780	18760	55
454	20250107	131800	1580912050	18790	18790	18790	18790	2
455	20250107	131700	1580874470	18750	18790	18790	18750	112
456	20250107	131600	1578772860	18790	18780	18790	18780	35
457	20250107	131500	1578115270	18790	18790	18790	18790	2
458	20250107	131400	1578077690	18780	18780	18790	18780	65
459	20250107	131300	1576856980	18790	18790	18790	18780	53
460	20250107	131200	1575861190	18830	18820	18830	18820	17
461	20250107	131100	1575541140	18830	18820	18830	18760	61
462	20250107	131000	1574396000	18780	18800	18800	18780	133
463	20250107	130900	1571897250	18800	18820	18820	18790	66
464	20250107	130800	1570656390	18830	18830	18830	18830	1
465	20250107	130700	1570637560	18790	18810	18810	18790	47
466	20250107	130600	1569754150	18840	18830	18840	18830	17
467	20250107	130500	1569433920	18840	18840	18840	18840	0
468	20250107	130400	1569433920	18840	18840	18840	18810	65
469	20250107	130300	1568211180	18830	18840	18840	18820	22
470	20250107	130200	1567796910	18840	18830	18840	18830	18
471	20250107	130100	1567457850	18840	18840	18840	18840	0
472	20250107	130000	1567457850	18840	18840	18840	18840	1
473	20250107	125900	1567439010	18790	18850	18850	18790	120
474	20250107	125800	1565181990	18850	18840	18860	18840	24
475	20250107	125700	1564729650	18870	18870	18870	18870	0
476	20250107	125600	1564729650	18870	18870	18870	18870	0
477	20250107	125500	1564729650	18870	18840	18870	18830	92
478	20250107	125400	1562995350	18860	18850	18870	18850	74
479	20250107	125300	1561599810	18840	18840	18840	18840	3
480	20250107	125200	1561543290	18830	18840	18840	18830	21
481	20250107	125100	1561147690	18840	18840	18850	18840	36
482	20250107	125000	1560469430	18850	18850	18850	18850	0
483	20250107	124900	1560469430	18850	18840	18850	18840	17
484	20250107	124800	1560149020	18850	18810	18850	18810	42
485	20250107	124700	1559358920	18800	18800	18800	18800	5
486	20250107	124600	1559264920	18810	18810	18810	18810	45
487	20250107	124500	1558418470	18810	18850	18850	18810	84
488	20250107	124400	1556835240	18820	18830	18840	18820	29
489	20250107	124300	1556289140	18850	18850	18850	18850	2
490	20250107	124200	1556251440	18840	18840	18850	18810	103
491	20250107	124100	1554312320	18840	18840	18840	18840	11
492	20250107	124000	1554105080	18830	18810	18830	18810	15
493	20250107	123900	1553822830	18840	18840	18840	18840	8
494	20250107	123800	1553672110	18830	18830	18830	18830	27
495	20250107	123700	1553163700	18830	18810	18830	18810	16
496	20250107	123600	1552862580	18810	18810	18810	18810	0
497	20250107	123500	1552862580	18810	18740	18810	18740	2126
498	20250107	123400	1513000010	18750	18740	18750	18740	49
499	20250107	123300	1512081570	18750	18740	18750	18740	505
500	20250107	123200	1502612870	18750	18750	18750	18750	301
501	20250107	123100	1496969120	18720	18720	18720	18710	573
502	20250107	123000	1486242610	18700	18710	18710	18700	5
503	20250107	122900	1486149080	18720	18720	18720	18700	126
504	20250107	122800	1483792310	18720	18780	18780	18720	155
505	20250107	122700	1480887710	18750	18770	18770	18750	6
506	20250107	122600	1480775180	18770	18770	18770	18770	8
507	20250107	122500	1480625020	18750	18750	18750	18750	0
508	20250107	122400	1480625020	18750	18750	18750	18750	401
509	20250107	122300	1473106270	18760	18770	18770	18760	23
510	20250107	122200	1472674690	18760	18830	18840	18760	36
511	20250107	122100	1471997400	18760	18770	18770	18760	30
512	20250107	122000	1471434500	18780	18780	18780	18780	21
513	20250107	121900	1471040120	18780	18780	18780	18780	10
514	20250107	121800	1470852320	18830	18830	18830	18820	97
515	20250107	121700	1469025870	18830	18770	18830	18760	52
516	20250107	121600	1468050040	18760	18760	18760	18760	0
517	20250107	121500	1468050040	18760	18760	18760	18760	25
518	20250107	121400	1467581040	18840	18780	18840	18750	405
519	20250107	121300	1459982180	18770	18770	18770	18770	0
520	20250107	121200	1459982180	18770	18810	18810	18770	302
521	20250107	121100	1454309460	18810	18810	18810	18810	3
522	20250107	121000	1454253030	18800	18800	18800	18800	5
523	20250107	120900	1454159030	18800	18820	18820	18800	89
524	20250107	120800	1452484610	18830	18850	18850	18830	59
525	20250107	120700	1451373410	18850	18840	18850	18840	34
526	20250107	120600	1450732780	18860	18860	18860	18860	0
527	20250107	120500	1450732780	18860	18860	18860	18860	17
528	20250107	120400	1450412160	18830	18830	18870	18830	14
529	20250107	120300	1450148460	18830	18830	18830	18830	0
530	20250107	120200	1450148460	18830	18830	18830	18830	45
531	20250107	120100	1449301110	18890	18820	18890	18820	122
532	20250107	120000	1446998510	18820	18820	18820	18820	19
533	20250107	115900	1446640930	18830	18850	18850	18830	39
534	20250107	115800	1445906380	18860	18840	18860	18840	19
535	20250107	115700	1445548270	18850	18850	18850	18850	0
536	20250107	115600	1445548270	18850	18850	18850	18850	0
537	20250107	115500	1445548270	18850	18780	18850	18780	40
538	20250107	115400	1444796540	18790	18820	18820	18790	608
539	20250107	115300	1433363620	18820	18850	18860	18820	334
540	20250107	115200	1427072130	18840	18850	18860	18840	11
541	20250107	115100	1426864740	18850	18850	18850	18850	32
542	20250107	115000	1426261540	18860	18860	18860	18860	0
543	20250107	114900	1426261540	18860	18870	18870	18860	95
544	20250107	114800	1424469190	18870	18880	18880	18870	40
545	20250107	114700	1423714010	18880	18890	18890	18880	14
546	20250107	114600	1423449650	18860	18860	18860	18860	0
547	20250107	114500	1423449650	18860	18860	18860	18860	0
548	20250107	114400	1423449650	18860	18860	18860	18860	78
549	20250107	114300	1421978570	18910	18870	18910	18860	127
550	20250107	114200	1419582490	18880	18880	18900	18880	23
551	20250107	114100	1419148070	18880	18880	18880	18880	19
552	20250107	114000	1418789350	18880	18870	18880	18870	132
553	20250107	113900	1416298410	18870	18860	18870	18860	16
554	20250107	113800	1415996550	18870	18860	18870	18860	14
555	20250107	113700	1415732480	18860	18860	18860	18840	35
556	20250107	113600	1415072800	18840	18860	18860	18840	16
557	20250107	113500	1414771150	18860	18870	18870	18860	17
558	20250107	113400	1414450380	18860	18850	18870	18840	100
559	20250107	113300	1412564690	18870	18860	18870	18860	3
560	20250107	113200	1412508090	18870	18860	18870	18860	45
561	20250107	113100	1411659190	18870	18850	18870	18830	14
562	20250107	113000	1411395290	18850	18840	18850	18840	8
563	20250107	112900	1411244530	18830	18830	18830	18830	4
564	20250107	112800	1411169210	18810	18810	18810	18810	0
565	20250107	112700	1411169210	18810	18850	18850	18810	123
566	20250107	112600	1408853320	18870	18870	18870	18870	0
567	20250107	112500	1408853320	18870	18880	18880	18850	162
568	20250107	112400	1405798840	18890	18900	18900	18890	35
569	20250107	112300	1405137590	18910	18910	18910	18910	0
570	20250107	112200	1405137590	18910	18910	18910	18910	9
571	20250107	112100	1404967400	18920	18910	18920	18910	27
572	20250107	112000	1404456730	18910	18900	18910	18900	10
573	20250107	111900	1404267670	18910	18910	18910	18910	0
574	20250107	111800	1404267670	18910	18830	18910	18820	804
575	20250107	111700	1389133070	18830	18850	18850	18820	469
576	20250107	111600	1380295400	18850	18920	18920	18850	1527
577	20250107	111500	1351473720	18920	18920	18930	18920	37
578	20250107	111400	1350773440	18930	18920	18930	18910	51
579	20250107	111300	1349808340	18930	18870	18930	18850	380
580	20250107	111200	1342626710	18850	18900	18900	18850	86
581	20250107	111100	1341003420	18900	18900	18900	18860	238
582	20250107	111000	1336511460	18890	18900	18900	18890	48
583	20250107	110900	1335604340	18890	18900	18900	18890	84
584	20250107	110800	1334016890	18900	18900	18900	18900	35
585	20250107	110700	1333355390	18900	18870	18900	18870	117
586	20250107	110600	1331147180	18860	18860	18860	18860	0
587	20250107	110500	1331147180	18860	18920	18920	18860	113
588	20250107	110400	1329012580	18920	18920	18930	18880	343
589	20250107	110300	1322530680	18920	18910	18920	18910	40
590	20250107	110200	1321774250	18910	18910	18930	18910	25
591	20250107	110100	1321301370	18900	18930	18930	18900	1535
592	20250107	110000	1292288640	18930	18910	18930	18910	160
593	20250107	105900	1289262010	18910	18910	18920	18900	268
594	20250107	105800	1284196370	18900	18920	18920	18900	140
595	20250107	105700	1281548840	18920	18910	18930	18910	184
596	20250107	105600	1278067520	18900	18910	18920	18900	196
597	20250107	105500	1274362090	18910	18910	18910	18900	404
598	20250107	105400	1266725060	18910	18910	18930	18900	78
599	20250107	105300	1265249860	18920	18910	18920	18910	91
600	20250107	105200	1263528690	18930	18860	18930	18850	383
601	20250107	105100	1256302190	18860	18860	18870	18810	381
602	20250107	105000	1249119810	18870	18840	18870	18810	999
603	20250107	104900	1230305420	18830	18830	18830	18820	223
604	20250107	104800	1226108040	18770	18840	18840	18770	771
605	20250107	104700	1211603870	18850	18860	18860	18850	372
606	20250107	104600	1204588010	18890	18860	18890	18860	178
607	20250107	104500	1201230900	18850	18910	18910	18850	638
608	20250107	104400	1189178070	18900	18930	18930	18900	1053
609	20250107	104300	1169275880	18930	18930	18930	18930	26
610	20250107	104200	1168783700	18940	18940	18940	18900	573
611	20250107	104100	1157950090	18930	18940	18940	18930	99
612	20250107	104000	1156075230	18940	18950	18950	18930	188
613	20250107	103900	1152514530	18940	18900	18960	18900	508
614	20250107	103800	1142902410	18880	18880	18880	18880	100
615	20250107	103700	1141014410	18920	18880	18920	18880	193
616	20250107	103600	1137369570	18880	18890	18890	18880	180
617	20250107	103500	1133969470	18880	18900	18900	18880	870
618	20250107	103400	1117528490	18900	18960	18960	18900	2089
619	20250107	103300	1078021660	18960	18970	18970	18940	126
620	20250107	103200	1075632780	18970	18960	18970	18960	176
621	20250107	103100	1072294610	18970	18950	18970	18950	304
622	20250107	103000	1066532270	18950	18870	18950	18870	990
623	20250107	102900	1047807420	18880	18800	18880	18800	1268
624	20250107	102800	1023957610	18800	18760	18830	18760	1861
625	20250107	102700	988970880	18770	18700	18770	18700	554
626	20250107	102600	978596700	18690	18700	18700	18690	113
627	20250107	102500	976483650	18690	18680	18690	18680	349
628	20250107	102400	969961330	18680	18680	18680	18670	256
629	20250107	102300	965180280	18680	18680	18680	18670	122
630	20250107	102200	962901810	18680	18670	18680	18670	648
631	20250107	102100	950798500	18670	18690	18690	18670	572
632	20250107	102000	940115380	18690	18700	18700	18690	65
633	20250107	101900	938899940	18710	18700	18710	18700	67
634	20250107	101800	937646900	18700	18690	18700	18690	144
635	20250107	101700	934954590	18690	18710	18710	18690	273
636	20250107	101600	929849650	18700	18710	18710	18700	89
637	20250107	101500	928185240	18710	18700	18710	18700	108
638	20250107	101400	926165600	18700	18710	18710	18700	76
639	20250107	101300	924744280	18710	18710	18720	18710	324
640	20250107	101200	918680870	18710	18700	18720	18700	155
641	20250107	101100	915781210	18700	18680	18710	18680	36
642	20250107	101000	915108630	18670	18760	18770	18670	2687
643	20250107	100900	864753650	18770	18780	18780	18770	527
644	20250107	100800	854861580	18780	18780	18780	18770	111
645	20250107	100700	852778030	18780	18790	18790	18780	102
646	20250107	100600	850862330	18790	18830	18830	18790	404
647	20250107	100500	843265590	18830	18840	18840	18830	14
648	20250107	100400	843001930	18840	18860	18860	18840	64
649	20250107	100300	841795930	18860	18790	18860	18790	513
650	20250107	100200	832133050	18800	18810	18810	18770	392
651	20250107	100100	824767680	18810	18830	18830	18810	100
652	20250107	100000	822885730	18840	18840	18840	18810	18
653	20250107	095900	822546640	18840	18810	18840	18810	610
654	20250107	095800	811062380	18800	18800	18800	18800	100
655	20250107	095700	809182380	18810	18770	18810	18770	119
656	20250107	095600	806948470	18770	18790	18790	18770	140
657	20250107	095500	804318800	18770	18770	18770	18770	0
658	20250107	095400	804318800	18770	18750	18820	18750	1123
659	20250107	095300	783248240	18750	18760	18760	18750	170
660	20250107	095200	780060040	18760	18760	18770	18760	471
661	20250107	095100	771224000	18760	18770	18780	18750	115
662	20250107	095000	769067390	18780	18760	18780	18750	869
663	20250107	094900	752762690	18760	18780	18780	18760	194
664	20250107	094800	749121390	18770	18810	18840	18770	571
665	20250107	094700	738383080	18790	18820	18850	18790	522
666	20250107	094600	728571990	18800	18870	18870	18800	101
667	20250107	094500	726672150	18820	18860	18860	18800	106
668	20250107	094400	724675760	18880	18800	18880	18800	201
669	20250107	094300	720896880	18800	18900	18910	18800	204
670	20250107	094200	717051930	18920	18880	18940	18780	286
671	20250107	094100	711670570	18880	18920	18920	18880	310
672	20250107	094000	705812030	18950	18770	18950	18680	1652
673	20250107	093900	674690830	18770	18670	18770	18670	206
674	20250107	093800	670835150	18770	18770	18770	18660	265
675	20250107	093700	665872070	18780	18670	18780	18670	748
676	20250107	093600	651842780	18660	18770	18770	18660	826
677	20250107	093500	636398830	18730	18730	18790	18730	114
678	20250107	093400	634263490	18790	18810	18810	18740	982
679	20250107	093300	615827660	18810	18760	18810	18760	70
680	20250107	093200	614512130	18760	18750	18790	18750	156
681	20250107	093100	611584270	18750	18730	18770	18730	751
682	20250107	093000	597505670	18730	18670	18740	18670	517
683	20250107	092900	587835660	18670	18600	18670	18600	280
684	20250107	092800	582622660	18620	18550	18620	18550	127
685	20250107	092700	580266360	18550	18580	18590	18540	1634
686	20250107	092600	549949620	18580	18580	18600	18580	2472
687	20250107	092500	504018590	18550	18580	18580	18550	690
688	20250107	092400	491205640	18570	18590	18660	18570	224
689	20250107	092300	487043940	18600	18590	18600	18560	653
690	20250107	092200	474916820	18600	18630	18680	18600	2855
691	20250107	092100	421801630	18610	18620	18690	18610	532
692	20250107	092000	411895950	18700	18630	18710	18610	2562
693	20250107	091900	364101890	18690	18620	18690	18610	682
694	20250107	091800	351408640	18610	18620	18700	18610	1025
695	20250107	091700	332318500	18620	18630	18760	18610	2061
696	20250107	091600	293888180	18610	18650	18740	18610	4389
697	20250107	091500	211943990	18650	18680	18690	18650	796
698	20250107	091400	197080770	18680	18690	18800	18660	1264
699	20250107	091300	173471500	18690	18740	18740	18680	877
700	20250107	091200	157060300	18720	18890	18890	18700	145
701	20250107	091100	154344300	18890	18890	18890	18670	157
702	20250107	091000	151409450	18790	18800	18800	18620	1157
703	20250107	090900	129772760	18800	18910	19020	18800	1596
704	20250107	090800	99690570	19020	19000	19030	18920	693
705	20250107	090700	86536130	19040	18960	19040	18940	607
706	20250107	090600	75032420	19060	18960	19070	18950	152
707	20250107	090500	72146830	19080	19080	19080	18950	388
708	20250107	090400	64759230	18950	18980	19090	18940	206
709	20250107	090300	60853870	19100	18990	19100	18980	640
710	20250107	090200	48700170	19000	19000	19100	18990	484
711	20250107	090100	39503730	19000	19130	19130	18990	241
712	20250107	090000	34922290	19130	19200	19200	19000	1818