KissMeData/001430/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	183400	1680822520	18640	18640	18640	18640	1902
3	20250116	183300	1680822520	18640	18640	18640	18640	0
4	20250116	183200	1680822520	18640	18640	18640	18640	0
5	20250116	183100	1680822520	18640	18640	18640	18640	0
6	20250116	183000	1680822520	18640	18640	18640	18640	0
7	20250116	182900	1680822520	18640	18640	18640	18640	0
8	20250116	182800	1680822520	18640	18640	18640	18640	0
9	20250116	182700	1680822520	18640	18640	18640	18640	0
10	20250116	182600	1680822520	18640	18640	18640	18640	0
11	20250116	182500	1680822520	18640	18640	18640	18640	0
12	20250116	182400	1680822520	18640	18640	18640	18640	0
13	20250116	182300	1680822520	18640	18640	18640	18640	0
14	20250116	182200	1680822520	18640	18640	18640	18640	0
15	20250116	182100	1680822520	18640	18640	18640	18640	0
16	20250116	182000	1680822520	18640	18640	18640	18640	0
17	20250116	181900	1680822520	18640	18640	18640	18640	0
18	20250116	181800	1680822520	18640	18640	18640	18640	0
19	20250116	181700	1680822520	18640	18640	18640	18640	0
20	20250116	181600	1680822520	18640	18640	18640	18640	0
21	20250116	181500	1680822520	18640	18640	18640	18640	0
22	20250116	181400	1680822520	18640	18640	18640	18640	0
23	20250116	181300	1680822520	18640	18640	18640	18640	0
24	20250116	181200	1680822520	18640	18640	18640	18640	0
25	20250116	181100	1680822520	18640	18640	18640	18640	0
26	20250116	181000	1680822520	18640	18640	18640	18640	0
27	20250116	180900	1680822520	18640	18640	18640	18640	0
28	20250116	180800	1680822520	18640	18640	18640	18640	0
29	20250116	180700	1680822520	18640	18640	18640	18640	0
30	20250116	180600	1680822520	18640	18640	18640	18640	0
31	20250116	180500	1680822520	18640	18640	18640	18640	0
32	20250116	180400	1680822520	18640	18640	18640	18640	1902
33	20250116	180300	1680822520	18640	18640	18640	18640	0
34	20250116	180200	1680822520	18640	18640	18640	18640	0
35	20250116	180100	1680822520	18640	18640	18640	18640	0
36	20250116	180000	1680822520	18640	18640	18640	18640	0
37	20250116	175900	1680822520	18640	18640	18640	18640	0
38	20250116	175800	1680822520	18640	18640	18640	18640	0
39	20250116	175700	1680822520	18640	18640	18640	18640	0
40	20250116	175600	1680822520	18640	18640	18640	18640	0
41	20250116	175500	1680822520	18640	18640	18640	18640	0
42	20250116	175400	1680822520	18640	18640	18640	18640	0
43	20250116	175300	1680822520	18640	18640	18640	18640	0
44	20250116	175200	1680822520	18640	18640	18640	18640	0
45	20250116	175100	1680822520	18640	18640	18640	18640	0
46	20250116	175000	1680822520	18640	18640	18640	18640	0
47	20250116	174900	1680822520	18640	18640	18640	18640	0
48	20250116	174800	1680822520	18640	18640	18640	18640	0
49	20250116	174700	1680822520	18640	18640	18640	18640	0
50	20250116	174600	1680822520	18640	18640	18640	18640	0
51	20250116	174500	1680822520	18640	18640	18640	18640	0
52	20250116	174400	1680822520	18640	18640	18640	18640	0
53	20250116	174300	1680822520	18640	18640	18640	18640	0
54	20250116	174200	1680822520	18640	18640	18640	18640	0
55	20250116	174100	1680822520	18640	18640	18640	18640	0
56	20250116	174000	1680822520	18640	18640	18640	18640	0
57	20250116	173900	1680822520	18640	18640	18640	18640	0
58	20250116	173800	1680822520	18640	18640	18640	18640	0
59	20250116	173700	1680822520	18640	18640	18640	18640	0
60	20250116	173600	1680822520	18640	18640	18640	18640	0
61	20250116	173500	1680822520	18640	18640	18640	18640	0
62	20250116	173400	1680822520	18640	18640	18640	18640	1902
63	20250116	173300	1680822520	18640	18640	18640	18640	0
64	20250116	173200	1680822520	18640	18640	18640	18640	0
65	20250116	173100	1680822520	18640	18640	18640	18640	0
66	20250116	173000	1680822520	18640	18640	18640	18640	0
67	20250116	172900	1680822520	18640	18640	18640	18640	0
68	20250116	172800	1680822520	18640	18640	18640	18640	0
69	20250116	172700	1680822520	18640	18640	18640	18640	0
70	20250116	172600	1680822520	18640	18640	18640	18640	0
71	20250116	172500	1680822520	18640	18640	18640	18640	0
72	20250116	172400	1680822520	18640	18640	18640	18640	0
73	20250116	172300	1680822520	18640	18640	18640	18640	0
74	20250116	172200	1680822520	18640	18640	18640	18640	0
75	20250116	172100	1680822520	18640	18640	18640	18640	0
76	20250116	172000	1680822520	18640	18640	18640	18640	0
77	20250116	171900	1680822520	18640	18640	18640	18640	0
78	20250116	171800	1680822520	18640	18640	18640	18640	0
79	20250116	171700	1680822520	18640	18640	18640	18640	0
80	20250116	171600	1680822520	18640	18640	18640	18640	0
81	20250116	171500	1680822520	18640	18640	18640	18640	0
82	20250116	171400	1680822520	18640	18640	18640	18640	0
83	20250116	171300	1680822520	18640	18640	18640	18640	0
84	20250116	171200	1680822520	18640	18640	18640	18640	0
85	20250116	171100	1680822520	18640	18640	18640	18640	0
86	20250116	171000	1680822520	18640	18640	18640	18640	0
87	20250116	170900	1680822520	18640	18640	18640	18640	0
88	20250116	170800	1680822520	18640	18640	18640	18640	0
89	20250116	170700	1680822520	18640	18640	18640	18640	0
90	20250116	170600	1680822520	18640	18640	18640	18640	0
91	20250116	170500	1680822520	18640	18640	18640	18640	0
92	20250116	170400	1680822520	18640	18640	18640	18640	1902
93	20250116	170300	1680822520	18640	18640	18640	18640	0
94	20250116	170200	1680822520	18640	18640	18640	18640	0
95	20250116	170100	1680822520	18640	18640	18640	18640	0
96	20250116	170000	1680822520	18640	18640	18640	18640	0
97	20250116	165900	1680822520	18640	18640	18640	18640	0
98	20250116	165800	1680822520	18640	18640	18640	18640	0
99	20250116	165700	1680822520	18640	18640	18640	18640	0
100	20250116	165600	1680822520	18640	18640	18640	18640	0
101	20250116	165500	1680822520	18640	18640	18640	18640	0
102	20250116	165400	1680822520	18640	18640	18640	18640	0
103	20250116	165300	1680822520	18640	18640	18640	18640	0
104	20250116	165200	1680822520	18640	18640	18640	18640	0
105	20250116	165100	1680822520	18640	18640	18640	18640	0
106	20250116	165000	1680822520	18640	18640	18640	18640	0
107	20250116	164900	1680822520	18640	18640	18640	18640	0
108	20250116	164800	1680822520	18640	18640	18640	18640	0
109	20250116	164700	1680822520	18640	18640	18640	18640	0
110	20250116	164600	1680822520	18640	18640	18640	18640	0
111	20250116	164500	1680822520	18640	18640	18640	18640	0
112	20250116	164400	1680822520	18640	18640	18640	18640	0
113	20250116	164300	1680822520	18640	18640	18640	18640	0
114	20250116	164200	1680822520	18640	18640	18640	18640	0
115	20250116	164100	1680822520	18640	18640	18640	18640	0
116	20250116	164000	1680822520	18640	18640	18640	18640	0
117	20250116	163900	1680822520	18640	18640	18640	18640	0
118	20250116	163800	1680822520	18640	18640	18640	18640	0
119	20250116	163700	1680822520	18640	18640	18640	18640	0
120	20250116	163600	1680822520	18640	18640	18640	18640	0
121	20250116	163500	1680822520	18640	18640	18640	18640	0
122	20250116	163400	1680822520	18640	18640	18640	18640	1902
123	20250116	163300	1680822520	18640	18640	18640	18640	0
124	20250116	163200	1680822520	18640	18640	18640	18640	0
125	20250116	163100	1680822520	18640	18640	18640	18640	0
126	20250116	163000	1680822520	18640	18640	18640	18640	0
127	20250116	162900	1680822520	18640	18640	18640	18640	0
128	20250116	162800	1680822520	18640	18640	18640	18640	0
129	20250116	162700	1680822520	18640	18640	18640	18640	0
130	20250116	162600	1680822520	18640	18640	18640	18640	0
131	20250116	162500	1680822520	18640	18640	18640	18640	0
132	20250116	162400	1680822520	18640	18640	18640	18640	0
133	20250116	162300	1680822520	18640	18640	18640	18640	0
134	20250116	162200	1680822520	18640	18640	18640	18640	0
135	20250116	162100	1680822520	18640	18640	18640	18640	0
136	20250116	162000	1680822520	18640	18640	18640	18640	0
137	20250116	161900	1680822520	18640	18640	18640	18640	0
138	20250116	161800	1680822520	18640	18640	18640	18640	0
139	20250116	161700	1680822520	18640	18640	18640	18640	0
140	20250116	161600	1680822520	18640	18640	18640	18640	0
141	20250116	161500	1680822520	18640	18640	18640	18640	0
142	20250116	161400	1680822520	18640	18640	18640	18640	0
143	20250116	161300	1680822520	18640	18640	18640	18640	0
144	20250116	161200	1680822520	18640	18640	18640	18640	0
145	20250116	161100	1680822520	18640	18640	18640	18640	0
146	20250116	161000	1680822520	18640	18640	18640	18640	0
147	20250116	160900	1680822520	18640	18640	18640	18640	0
148	20250116	160800	1680822520	18640	18640	18640	18640	0
149	20250116	160700	1680822520	18640	18640	18640	18640	0
150	20250116	160600	1680822520	18640	18640	18640	18640	0
151	20250116	160500	1680822520	18640	18640	18640	18640	0
152	20250116	160400	1680822520	18640	18640	18640	18640	1902
153	20250116	160300	1680822520	18640	18640	18640	18640	0
154	20250116	160200	1680822520	18640	18640	18640	18640	0
155	20250116	160100	1680822520	18640	18640	18640	18640	0
156	20250116	160000	1680822520	18640	18640	18640	18640	0
157	20250116	155900	1680822520	18640	18640	18640	18640	0
158	20250116	155800	1680822520	18640	18640	18640	18640	0
159	20250116	155700	1680822520	18640	18640	18640	18640	0
160	20250116	155600	1680822520	18640	18640	18640	18640	0
161	20250116	155500	1680822520	18640	18640	18640	18640	0
162	20250116	155400	1680822520	18640	18640	18640	18640	0
163	20250116	155300	1680822520	18640	18640	18640	18640	0
164	20250116	155200	1680822520	18640	18640	18640	18640	0
165	20250116	155100	1680822520	18640	18640	18640	18640	0
166	20250116	155000	1680822520	18640	18640	18640	18640	0
167	20250116	154900	1680822520	18640	18640	18640	18640	0
168	20250116	154800	1680822520	18640	18640	18640	18640	0
169	20250116	154700	1680822520	18640	18640	18640	18640	0
170	20250116	154600	1680822520	18640	18640	18640	18640	0
171	20250116	154500	1680822520	18640	18640	18640	18640	0
172	20250116	154400	1680822520	18640	18640	18640	18640	0
173	20250116	154300	1680822520	18640	18640	18640	18640	0
174	20250116	154200	1680822520	18640	18640	18640	18640	0
175	20250116	154100	1680822520	18640	18640	18640	18640	0
176	20250116	154000	1680822520	18640	18640	18640	18640	0
177	20250116	153900	1680822520	18640	18640	18640	18640	0
178	20250116	153800	1680822520	18640	18640	18640	18640	0
179	20250116	153700	1680822520	18640	18640	18640	18640	0
180	20250116	153600	1680822520	18640	18640	18640	18640	0
181	20250116	153500	1680822520	18640	18640	18640	18640	0
182	20250116	153400	1680822520	18640	18640	18640	18640	1902
183	20250116	153300	1680822520	18640	18640	18640	18640	0
184	20250116	153200	1680822520	18640	18640	18640	18640	0
185	20250116	153100	1680822520	18640	18640	18640	18640	0
186	20250116	153000	1680822520	18640	18640	18640	18640	1902
187	20250116	152900	1645369240	18650	18650	18650	18650	0
188	20250116	152800	1645369240	18650	18650	18650	18650	0
189	20250116	152700	1645369240	18650	18650	18650	18650	0
190	20250116	152600	1645369240	18650	18650	18650	18650	0
191	20250116	152500	1645369240	18650	18650	18650	18650	0
192	20250116	152400	1645369240	18650	18650	18650	18650	0
193	20250116	152300	1645369240	18650	18650	18650	18650	0
194	20250116	152200	1645369240	18650	18650	18650	18650	0
195	20250116	152100	1645369240	18650	18650	18650	18650	0
196	20250116	152000	1645369240	18650	18650	18650	18650	0
197	20250116	151900	1645369240	18650	18660	18660	18640	233
198	20250116	151800	1641023670	18640	18630	18640	18620	89
199	20250116	151700	1639365030	18630	18620	18640	18620	104
200	20250116	151600	1637427600	18630	18630	18660	18630	37
201	20250116	151500	1636737730	18600	18670	18670	18590	131
202	20250116	151400	1634294680	18680	18580	18690	18580	1420
203	20250116	151300	1607805010	18580	18580	18630	18560	176
204	20250116	151200	1604532270	18570	18570	18570	18570	19
205	20250116	151100	1604179440	18570	18590	18590	18570	51
206	20250116	151000	1603231920	18590	18590	18600	18590	61
207	20250116	150900	1602097880	18590	18560	18590	18560	33
208	20250116	150800	1601484860	18560	18560	18560	18560	37
209	20250116	150700	1600798140	18570	18550	18600	18550	110
210	20250116	150600	1598754150	18550	18570	18590	18550	598
211	20250116	150500	1587653660	18570	18570	18570	18560	32
212	20250116	150400	1587059700	18560	18570	18570	18560	54
213	20250116	150300	1586057080	18560	18580	18580	18560	56
214	20250116	150200	1585017090	18570	18550	18570	18550	561
215	20250116	150100	1574604770	18550	18560	18560	18550	43
216	20250116	150000	1573806840	18560	18550	18570	18550	76
217	20250116	145900	1572396510	18560	18570	18570	18550	58
218	20250116	145800	1571320360	18570	18560	18570	18560	409
219	20250116	145700	1563729210	18570	18560	18570	18560	5
220	20250116	145600	1563636400	18570	18560	18590	18550	47
221	20250116	145500	1562763930	18550	18560	18580	18550	159
222	20250116	145400	1559811610	18560	18560	18560	18550	28
223	20250116	145300	1559292010	18550	18540	18560	18540	117
224	20250116	145200	1557121200	18550	18560	18560	18550	75
225	20250116	145100	1555729940	18530	18530	18570	18530	209
226	20250116	145000	1551852980	18540	18540	18550	18540	115
227	20250116	144900	1549720870	18540	18550	18560	18540	64
228	20250116	144800	1548533420	18550	18540	18550	18540	140
229	20250116	144700	1545937400	18540	18540	18550	18540	103
230	20250116	144600	1544027750	18540	18540	18540	18540	7
231	20250116	144500	1543897970	18540	18540	18550	18540	119
232	20250116	144400	1541691690	18540	18540	18540	18540	103
233	20250116	144300	1539782070	18530	18530	18540	18530	43
234	20250116	144200	1538984920	18530	18530	18550	18530	140
235	20250116	144100	1536389870	18530	18530	18540	18530	85
236	20250116	144000	1534814600	18530	18530	18530	18530	564
237	20250116	143900	1524363680	18530	18530	18540	18530	141
238	20250116	143800	1521750940	18530	18540	18540	18530	210
239	20250116	143700	1517858640	18530	18530	18540	18530	87
240	20250116	143600	1516246400	18530	18530	18540	18530	116
241	20250116	143500	1514096820	18530	18540	18540	18530	14
242	20250116	143400	1513837340	18540	18540	18540	18530	89
243	20250116	143300	1512188140	18540	18540	18540	18530	284
244	20250116	143200	1506923420	18540	18550	18550	18540	229
245	20250116	143100	1502677500	18550	18540	18550	18540	34
246	20250116	143000	1502047060	18550	18550	18550	18540	101
247	20250116	142900	1500174150	18550	18550	18560	18550	89
248	20250116	142800	1498523180	18550	18540	18550	18540	126
249	20250116	142700	1496187000	18540	18550	18560	18540	91
250	20250116	142600	1494499430	18550	18570	18570	18540	258
251	20250116	142500	1489710830	18570	18570	18570	18570	111
252	20250116	142400	1487649560	18570	18550	18570	18540	195
253	20250116	142300	1484031190	18540	18540	18550	18540	85
254	20250116	142200	1482455180	18550	18540	18550	18540	125
255	20250116	142100	1480136490	18540	18540	18540	18530	161
256	20250116	142000	1477152120	18530	18540	18540	18530	55
257	20250116	141900	1476132610	18540	18540	18540	18530	123
258	20250116	141800	1473852330	18540	18530	18540	18530	188
259	20250116	141700	1470367700	18540	18540	18550	18530	146
260	20250116	141600	1467661470	18530	18540	18540	18530	51
261	20250116	141500	1466716010	18540	18540	18540	18530	172
262	20250116	141400	1463528270	18530	18540	18550	18530	369
263	20250116	141300	1456689860	18540	18540	18550	18530	174
264	20250116	141200	1453464230	18540	18540	18540	18540	75
265	20250116	141100	1452073730	18550	18540	18550	18540	122
266	20250116	141000	1449811790	18540	18540	18540	18540	78
267	20250116	140900	1448365670	18540	18540	18550	18540	173
268	20250116	140800	1445158170	18550	18550	18550	18540	108
269	20250116	140700	1443154810	18540	18560	18570	18540	1271
270	20250116	140600	1419579450	18560	18560	18570	18560	152
271	20250116	140500	1416758180	18560	18560	18570	18560	73
272	20250116	140400	1415403290	18570	18560	18570	18560	102
273	20250116	140300	1413510030	18560	18560	18570	18560	168
274	20250116	140200	1410391930	18560	18560	18560	18560	250
275	20250116	140100	1405751930	18560	18570	18570	18560	503
276	20250116	140000	1396416230	18570	18560	18570	18560	113
277	20250116	135900	1394318880	18570	18580	18580	18560	154
278	20250116	135800	1391459810	18570	18570	18580	18560	444
279	20250116	135700	1383214800	18570	18590	18600	18570	110
280	20250116	135600	1381170620	18590	18590	18590	18590	75
281	20250116	135500	1379776370	18600	18590	18600	18570	194
282	20250116	135400	1376171510	18580	18580	18590	18570	238
283	20250116	135300	1371749480	18580	18580	18590	18570	132
284	20250116	135200	1369297410	18580	18580	18590	18570	88
285	20250116	135100	1367662370	18580	18570	18590	18570	193
286	20250116	135000	1364077380	18580	18580	18590	18570	110
287	20250116	134900	1362033820	18590	18600	18600	18570	106
288	20250116	134800	1360064270	18600	18580	18610	18570	212
289	20250116	134700	1356124540	18590	18580	18590	18570	200
290	20250116	134600	1352408880	18580	18590	18590	18570	56
291	20250116	134500	1351368270	18580	18600	18610	18580	185
292	20250116	134400	1347927320	18600	18610	18610	18600	111
293	20250116	134300	1345861640	18610	18600	18610	18600	181
294	20250116	134200	1342494610	18600	18580	18640	18580	189
295	20250116	134100	1338979370	18580	18560	18580	18560	351
296	20250116	134000	1332461260	18580	18570	18580	18560	102
297	20250116	133900	1330566540	18570	18570	18580	18560	224
298	20250116	133800	1326407840	18560	18580	18580	18560	4680
299	20250116	133700	1239500150	18570	18580	18590	18570	161
300	20250116	133600	1236509320	18590	18580	18590	18580	184
301	20250116	133500	1233090570	18590	18580	18590	18580	104
302	20250116	133400	1231158240	18580	18580	18590	18580	71
303	20250116	133300	1229838990	18590	18590	18590	18580	109
304	20250116	133200	1227813710	18580	18590	18590	18580	311
305	20250116	133100	1222033660	18590	18590	18600	18590	128
306	20250116	133000	1219654030	18590	18600	18610	18590	204
307	20250116	132900	1215861270	18600	18610	18610	18600	176
308	20250116	132800	1212587610	18610	18620	18620	18600	182
309	20250116	132700	1209201140	18620	18610	18620	18600	63
310	20250116	132600	1208028970	18610	18610	18630	18600	150
311	20250116	132500	1205237500	18610	18610	18630	18610	110
312	20250116	132400	1203189440	18620	18630	18630	18610	248
313	20250116	132300	1198572800	18630	18630	18630	18610	36
314	20250116	132200	1197902440	18630	18630	18630	18610	163
315	20250116	132100	1194867320	18630	18630	18630	18600	149
316	20250116	132000	1192094200	18630	18640	18640	18610	145
317	20250116	131900	1189393810	18640	18620	18640	18610	68
318	20250116	131800	1188127030	18600	18620	18640	18600	134
319	20250116	131700	1185632610	18620	18610	18630	18600	176
320	20250116	131600	1182356160	18620	18610	18630	18610	137
321	20250116	131500	1179806040	18610	18600	18620	18600	42
322	20250116	131400	1179024740	18600	18620	18630	18590	151
323	20250116	131300	1176214880	18620	18620	18630	18600	155
324	20250116	131200	1173329090	18600	18630	18630	18590	96
325	20250116	131100	1171543330	18620	18580	18620	18580	225
326	20250116	131000	1167357490	18610	18620	18650	18580	146
327	20250116	130900	1164639820	18610	18610	18610	18610	37
328	20250116	130800	1163951250	18660	18610	18680	18580	417
329	20250116	130700	1156176430	18610	18590	18610	18590	84
330	20250116	130600	1154613830	18610	18620	18620	18580	219
331	20250116	130500	1150539380	18620	18610	18620	18610	133
332	20250116	130400	1148063600	18610	18600	18610	18580	662
333	20250116	130300	1135760860	18600	18600	18600	18580	184
334	20250116	130200	1132340990	18600	18590	18600	18580	268
335	20250116	130100	1127360030	18590	18580	18590	18570	84
336	20250116	130000	1125799850	18580	18580	18590	18570	270
337	20250116	125900	1120784890	18570	18570	18580	18570	118
338	20250116	125800	1118593560	18580	18580	18580	18570	128
339	20250116	125700	1116216480	18570	18570	18580	18560	109
340	20250116	125600	1114192780	18570	18570	18580	18560	140
341	20250116	125500	1111593480	18570	18560	18580	18560	223
342	20250116	125400	1107453410	18560	18580	18580	18560	2867
343	20250116	125300	1054229820	18580	18580	18580	18570	55
344	20250116	125200	1053208140	18570	18570	18580	18570	169
345	20250116	125100	1050069580	18580	18590	18590	18570	220
346	20250116	125000	1045983210	18580	18590	18590	18570	149
347	20250116	124900	1043215070	18580	18590	18590	18580	262
348	20250116	124800	1038346680	18590	18610	18610	18580	1743
349	20250116	124700	1005947960	18600	18610	18610	18600	121
350	20250116	124600	1003697300	18610	18610	18610	18600	131
351	20250116	124500	1001259420	18620	18610	18620	18610	105
352	20250116	124400	999305280	18620	18620	18620	18610	159
353	20250116	124300	996346180	18620	18620	18620	18610	88
354	20250116	124200	994708400	18620	18610	18630	18610	206
355	20250116	124100	990874440	18620	18610	18620	18610	69
356	20250116	124000	989590220	18620	18620	18630	18610	203
357	20250116	123900	985811820	18620	18620	18640	18620	123
358	20250116	123800	983520480	18630	18630	18640	18620	79
359	20250116	123700	982049260	18620	18630	18630	18620	191
360	20250116	123600	978491960	18630	18630	18640	18620	122
361	20250116	123500	976220060	18630	18630	18630	18620	418
362	20250116	123400	968433460	18630	18630	18630	18620	40
363	20250116	123300	967688570	18620	18620	18650	18610	290
364	20250116	123200	962288130	18610	18630	18650	18610	5
365	20250116	123100	962194980	18630	18650	18650	18600	185
366	20250116	123000	958748450	18650	18670	18670	18640	141
367	20250116	122900	956118610	18690	18610	18690	18600	327
368	20250116	122800	950025010	18600	18610	18620	18600	159
369	20250116	122700	947065860	18620	18630	18640	18600	180
370	20250116	122600	943714590	18640	18640	18640	18610	68
371	20250116	122500	942448190	18640	18650	18660	18610	255
372	20250116	122400	937698430	18620	18680	18690	18610	110
373	20250116	122300	935647200	18610	18650	18690	18610	128
374	20250116	122200	933261540	18650	18630	18650	18590	210
375	20250116	122100	929350620	18590	18600	18600	18590	117
376	20250116	122000	927174810	18700	18610	18700	18590	390
377	20250116	121900	919904120	18620	18580	18620	18570	398
378	20250116	121800	912501330	18590	18590	18600	18570	115
379	20250116	121700	910364800	18580	18580	18600	18580	388
380	20250116	121600	903153300	18570	18580	18580	18570	85
381	20250116	121500	901574730	18580	18560	18580	18560	205
382	20250116	121400	897768310	18560	18560	18560	18550	111
383	20250116	121300	895708980	18550	18560	18570	18550	141
384	20250116	121200	893092550	18560	18560	18570	18550	142
385	20250116	121100	890458120	18560	18540	18560	18540	213
386	20250116	121000	886507340	18550	18550	18550	18540	92
387	20250116	120900	884801590	18530	18540	18550	18530	208
388	20250116	120800	880944640	18550	18540	18550	18530	147
389	20250116	120700	878219630	18540	18540	18540	18530	131
390	20250116	120600	875791580	18540	18540	18540	18520	291
391	20250116	120500	870398650	18540	18530	18550	18530	285
392	20250116	120400	865117190	18530	18530	18550	18530	958
393	20250116	120300	847365270	18530	18550	18550	18530	294
394	20250116	120200	841915110	18550	18540	18560	18540	65
395	20250116	120100	840709330	18560	18550	18560	18530	210
396	20250116	120000	836814080	18550	18550	18560	18540	1036
397	20250116	115900	817596310	18540	18540	18550	18540	138
398	20250116	115800	815037780	18540	18540	18540	18530	159
399	20250116	115700	812090740	18540	18530	18540	18530	235
400	20250116	115600	807735850	18530	18540	18540	18530	64
401	20250116	115500	806549480	18540	18520	18540	18520	190
402	20250116	115400	803029320	18520	18530	18530	18520	139
403	20250116	115300	800455000	18530	18530	18540	18520	1214
404	20250116	115200	777960440	18530	18540	18540	18530	38
405	20250116	115100	777256230	18540	18550	18550	18540	187
406	20250116	115000	773789190	18550	18560	18560	18550	28
407	20250116	114900	773269660	18530	18540	18550	18530	190
408	20250116	114800	769747620	18540	18540	18550	18530	174
409	20250116	114700	766522370	18540	18540	18540	18540	210
410	20250116	114600	762628970	18540	18540	18540	18540	140
411	20250116	114500	760033370	18540	18540	18550	18540	134
412	20250116	114400	757548640	18540	18550	18550	18540	107
413	20250116	114300	755563920	18550	18550	18560	18540	182
414	20250116	114200	752188050	18550	18560	18560	18550	161
415	20250116	114100	749200280	18560	18550	18570	18550	274
416	20250116	114000	744115020	18540	18550	18560	18540	107
417	20250116	113900	742130840	18540	18550	18570	18540	192
418	20250116	113800	738569120	18550	18560	18570	18550	93
419	20250116	113700	736843780	18560	18560	18560	18550	98
420	20250116	113600	735025640	18570	18570	18580	18550	187
421	20250116	113500	731554300	18570	18570	18570	18570	185
422	20250116	113400	728118850	18570	18570	18580	18570	86
423	20250116	113300	726521820	18570	18570	18580	18570	62
424	20250116	113200	725370460	18570	18580	18580	18550	226
425	20250116	113100	721175330	18590	18590	18600	18590	156
426	20250116	113000	718275280	18590	18590	18600	18590	129
427	20250116	112900	715877040	18590	18600	18600	18590	178
428	20250116	112800	712567180	18590	18590	18600	18590	200
429	20250116	112700	708849170	18590	18590	18600	18590	147
430	20250116	112600	706116360	18590	18590	18600	18590	180
431	20250116	112500	702770150	18590	18590	18600	18590	111
432	20250116	112400	700706650	18590	18600	18600	18590	320
433	20250116	112300	694757690	18590	18600	18600	18590	101
434	20250116	112200	692880020	18600	18600	18610	18590	90
435	20250116	112100	691206520	18610	18610	18610	18600	129
436	20250116	112000	688806980	18600	18610	18610	18600	205
437	20250116	111900	684992420	18620	18610	18620	18600	102
438	20250116	111800	683094240	18620	18630	18630	18610	118
439	20250116	111700	680897840	18620	18600	18630	18600	388
440	20250116	111600	673672950	18600	18620	18620	18590	169
441	20250116	111500	670529130	18630	18640	18640	18600	62
442	20250116	111400	669375080	18620	18610	18650	18600	692
443	20250116	111300	656478020	18610	18610	18620	18610	131
444	20250116	111200	654039870	18610	18620	18620	18590	176
445	20250116	111100	650764770	18630	18610	18630	18610	88
446	20250116	111000	649125470	18640	18590	18640	18590	350
447	20250116	110900	642610520	18600	18590	18600	18570	170
448	20250116	110800	639450820	18590	18570	18590	18540	278
449	20250116	110700	634286660	18570	18590	18590	18570	157
450	20250116	110600	631370690	18570	18590	18600	18570	394
451	20250116	110500	624046230	18600	18570	18600	18570	151
452	20250116	110400	621238730	18570	18580	18590	18570	138
453	20250116	110300	618674700	18580	18570	18580	18570	179
454	20250116	110200	615349640	18570	18570	18570	18570	169
455	20250116	110100	612211310	18570	18580	18590	18570	123
456	20250116	110000	609926070	18580	18550	18580	18540	227
457	20250116	105900	605711750	18550	18540	18560	18540	68
458	20250116	105800	604450170	18540	18530	18560	18530	262
459	20250116	105700	599592500	18530	18540	18540	18530	119
460	20250116	105600	597386590	18530	18540	18550	18530	124
461	20250116	105500	595088010	18530	18520	18530	18520	154
462	20250116	105400	592234550	18530	18530	18540	18520	484
463	20250116	105300	583266670	18530	18540	18540	18520	108
464	20250116	105200	581265700	18540	18530	18540	18530	152
465	20250116	105100	578448550	18530	18520	18530	18520	204
466	20250116	105000	574669410	18530	18530	18540	18520	169
467	20250116	104900	571538030	18530	18510	18530	18510	565
468	20250116	104800	561075000	18510	18520	18520	18510	272
469	20250116	104700	556039250	18520	18520	18530	18520	204
470	20250116	104600	552261150	18520	18530	18530	18520	189
471	20250116	104500	548759840	18520	18530	18530	18520	88
472	20250116	104400	547129220	18530	18520	18540	18520	118
473	20250116	104300	544943340	18520	18520	18540	18520	238
474	20250116	104200	540535130	18520	18530	18540	18520	1287
475	20250116	104100	516691720	18530	18540	18540	18530	56
476	20250116	104000	515653860	18530	18520	18540	18520	257
477	20250116	103900	510892670	18520	18520	18530	18520	272
478	20250116	103800	505855210	18530	18520	18530	18520	298
479	20250116	103700	500336140	18520	18520	18540	18520	92
480	20250116	103600	498631400	18520	18530	18530	18520	373
481	20250116	103500	491720060	18530	18550	18560	18530	1058
482	20250116	103400	472096190	18550	18560	18570	18550	804
483	20250116	103300	457174160	18560	18560	18580	18560	476
484	20250116	103200	448338560	18560	18580	18580	18560	101
485	20250116	103100	446463490	18560	18570	18580	18560	205
486	20250116	103000	442656920	18570	18570	18580	18560	392
487	20250116	102900	435378230	18580	18610	18610	18560	2121
488	20250116	102800	395961040	18600	18600	18620	18580	265
489	20250116	102700	391034600	18590	18600	18660	18590	490
490	20250116	102600	381908050	18600	18600	18610	18600	62
491	20250116	102500	380754780	18600	18600	18610	18600	123
492	20250116	102400	378466970	18610	18600	18610	18600	144
493	20250116	102300	375788470	18600	18610	18620	18600	363
494	20250116	102200	369034100	18610	18610	18620	18590	76
495	20250116	102100	367620000	18610	18600	18620	18590	96
496	20250116	102000	365834190	18600	18600	18610	18600	74
497	20250116	101900	364457680	18590	18610	18610	18590	932
498	20250116	101800	347122440	18610	18610	18610	18610	103
499	20250116	101700	345205610	18610	18610	18620	18610	60
500	20250116	101600	344088950	18620	18620	18620	18620	20
501	20250116	101500	343716550	18620	18610	18620	18610	222
502	20250116	101400	339584820	18610	18610	18620	18610	65
503	20250116	101300	338375140	18620	18610	18620	18610	35
504	20250116	101200	337723750	18610	18610	18620	18600	95
505	20250116	101100	335955830	18610	18610	18620	18610	238
506	20250116	101000	331526420	18610	18610	18620	18610	102
507	20250116	100900	329628000	18620	18620	18620	18620	49
508	20250116	100800	328715620	18620	18620	18630	18610	58
509	20250116	100700	327635550	18610	18630	18640	18610	1500
510	20250116	100600	299696990	18630	18630	18640	18630	477
511	20250116	100500	290808270	18630	18630	18630	18620	351
512	20250116	100400	284269250	18630	18630	18640	18630	39
513	20250116	100300	283542630	18630	18640	18650	18630	113
514	20250116	100200	281436970	18640	18640	18650	18640	56
515	20250116	100100	280393050	18640	18650	18650	18640	127
516	20250116	100000	278025550	18650	18650	18650	18640	60
517	20250116	095900	276907070	18640	18640	18650	18630	1309
518	20250116	095800	252513710	18650	18650	18660	18640	29
519	20250116	095700	251972860	18650	18640	18650	18640	49
520	20250116	095600	251059130	18650	18660	18660	18640	78
521	20250116	095500	249604980	18650	18650	18650	18650	21
522	20250116	095400	249213330	18640	18650	18650	18640	82
523	20250116	095300	247684620	18650	18650	18650	18640	92
524	20250116	095200	245969200	18640	18640	18640	18630	374
525	20250116	095100	238997950	18640	18670	18670	18640	719
526	20250116	095000	225583010	18680	18680	18680	18680	68
527	20250116	094900	224312770	18680	18670	18680	18670	95
528	20250116	094800	222538720	18670	18670	18680	18670	38
529	20250116	094700	221829110	18670	18670	18690	18670	44
530	20250116	094600	221007400	18690	18680	18690	18670	36
531	20250116	094500	220334870	18680	18700	18700	18670	158
532	20250116	094400	217381990	18700	18710	18710	18700	643
533	20250116	094300	205355980	18720	18720	18720	18710	23
534	20250116	094200	204925520	18710	18710	18710	18710	320
535	20250116	094100	198938320	18720	18730	18730	18720	308
536	20250116	094000	193172400	18730	18730	18740	18730	32
537	20250116	093900	192572840	18740	18720	18740	18720	172
538	20250116	093800	189352730	18720	18710	18720	18710	49
539	20250116	093700	188435910	18710	18710	18720	18710	52
540	20250116	093600	187462770	18710	18720	18720	18710	25
541	20250116	093500	186995010	18720	18740	18760	18720	163
542	20250116	093400	183943270	18730	18720	18730	18720	73
543	20250116	093300	182576590	18720	18700	18720	18700	4
544	20250116	093200	182501760	18700	18710	18710	18700	22
545	20250116	093100	182090340	18700	18710	18710	18700	250
546	20250116	093000	177415040	18710	18730	18760	18710	34
547	20250116	092900	176778470	18700	18740	18740	18700	170
548	20250116	092800	173597470	18740	18710	18740	18710	518
549	20250116	092700	163894830	18680	18680	18680	18660	63
550	20250116	092600	162718380	18720	18710	18720	18710	52
551	20250116	092500	161745130	18710	18670	18710	18670	444
552	20250116	092400	153455490	18670	18740	18740	18670	91
553	20250116	092300	151750820	18750	18720	18750	18710	78
554	20250116	092200	150290430	18680	18720	18730	18680	182
555	20250116	092100	146888220	18730	18720	18730	18720	22
556	20250116	092000	146476230	18680	18690	18740	18680	116
557	20250116	091900	144306240	18690	18690	18710	18680	464
558	20250116	091800	135634070	18680	18640	18680	18640	268
559	20250116	091700	130631170	18640	18700	18700	18640	938
560	20250116	091600	113133610	18690	18760	18770	18670	1082
561	20250116	091500	92876000	18760	18750	18770	18750	38
562	20250116	091400	92163110	18750	18740	18770	18740	46
563	20250116	091300	91300410	18780	18740	18780	18740	46
564	20250116	091200	90436970	18740	18770	18770	18740	1231
565	20250116	091100	67332720	18780	18780	18780	18770	265
566	20250116	091000	62358140	18780	18800	18800	18780	277
567	20250116	090900	57155340	18780	18820	18820	18780	847
568	20250116	090800	41247480	18820	18820	18820	18820	2
569	20250116	090700	41209840	18790	18820	18820	18780	180
570	20250116	090600	37826300	18810	18810	18810	18810	1
571	20250116	090500	37807490	18810	18870	18870	18810	36
572	20250116	090400	37128770	18800	18810	18880	18780	213
573	20250116	090300	33124200	18890	18850	18890	18850	558
574	20250116	090200	22595960	18860	18840	18890	18760	416
575	20250116	090100	14754550	18740	18780	18880	18740	326
576	20250116	090000	8614120	18820	18720	18820	18720	459