KissMeData/036810/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	192100	4244046310	18730	18730	18730	18730	2270
3	20250121	192000	4244046310	18730	18730	18730	18730	0
4	20250121	191900	4244046310	18730	18730	18730	18730	0
5	20250121	191800	4244046310	18730	18730	18730	18730	0
6	20250121	191700	4244046310	18730	18730	18730	18730	0
7	20250121	191600	4244046310	18730	18730	18730	18730	0
8	20250121	191500	4244046310	18730	18730	18730	18730	0
9	20250121	191400	4244046310	18730	18730	18730	18730	0
10	20250121	191300	4244046310	18730	18730	18730	18730	0
11	20250121	191200	4244046310	18730	18730	18730	18730	0
12	20250121	191100	4244046310	18730	18730	18730	18730	0
13	20250121	191000	4244046310	18730	18730	18730	18730	0
14	20250121	190900	4244046310	18730	18730	18730	18730	0
15	20250121	190800	4244046310	18730	18730	18730	18730	0
16	20250121	190700	4244046310	18730	18730	18730	18730	0
17	20250121	190600	4244046310	18730	18730	18730	18730	0
18	20250121	190500	4244046310	18730	18730	18730	18730	0
19	20250121	190400	4244046310	18730	18730	18730	18730	0
20	20250121	190300	4244046310	18730	18730	18730	18730	0
21	20250121	190200	4244046310	18730	18730	18730	18730	0
22	20250121	190100	4244046310	18730	18730	18730	18730	0
23	20250121	190000	4244046310	18730	18730	18730	18730	0
24	20250121	185900	4244046310	18730	18730	18730	18730	0
25	20250121	185800	4244046310	18730	18730	18730	18730	0
26	20250121	185700	4244046310	18730	18730	18730	18730	0
27	20250121	185600	4244046310	18730	18730	18730	18730	0
28	20250121	185500	4244046310	18730	18730	18730	18730	0
29	20250121	185400	4244046310	18730	18730	18730	18730	0
30	20250121	185300	4244046310	18730	18730	18730	18730	0
31	20250121	185200	4244046310	18730	18730	18730	18730	0
32	20250121	185100	4244046310	18730	18730	18730	18730	2270
33	20250121	185000	4244046310	18730	18730	18730	18730	0
34	20250121	184900	4244046310	18730	18730	18730	18730	0
35	20250121	184800	4244046310	18730	18730	18730	18730	0
36	20250121	184700	4244046310	18730	18730	18730	18730	0
37	20250121	184600	4244046310	18730	18730	18730	18730	0
38	20250121	184500	4244046310	18730	18730	18730	18730	0
39	20250121	184400	4244046310	18730	18730	18730	18730	0
40	20250121	184300	4244046310	18730	18730	18730	18730	0
41	20250121	184200	4244046310	18730	18730	18730	18730	0
42	20250121	184100	4244046310	18730	18730	18730	18730	0
43	20250121	184000	4244046310	18730	18730	18730	18730	0
44	20250121	183900	4244046310	18730	18730	18730	18730	0
45	20250121	183800	4244046310	18730	18730	18730	18730	0
46	20250121	183700	4244046310	18730	18730	18730	18730	0
47	20250121	183600	4244046310	18730	18730	18730	18730	0
48	20250121	183500	4244046310	18730	18730	18730	18730	0
49	20250121	183400	4244046310	18730	18730	18730	18730	0
50	20250121	183300	4244046310	18730	18730	18730	18730	0
51	20250121	183200	4244046310	18730	18730	18730	18730	0
52	20250121	183100	4244046310	18730	18730	18730	18730	0
53	20250121	183000	4244046310	18730	18730	18730	18730	0
54	20250121	182900	4244046310	18730	18730	18730	18730	0
55	20250121	182800	4244046310	18730	18730	18730	18730	0
56	20250121	182700	4244046310	18730	18730	18730	18730	0
57	20250121	182600	4244046310	18730	18730	18730	18730	0
58	20250121	182500	4244046310	18730	18730	18730	18730	0
59	20250121	182400	4244046310	18730	18730	18730	18730	0
60	20250121	182300	4244046310	18730	18730	18730	18730	0
61	20250121	182200	4244046310	18730	18730	18730	18730	0
62	20250121	182100	4244046310	18730	18730	18730	18730	2270
63	20250121	182000	4244046310	18730	18730	18730	18730	0
64	20250121	181900	4244046310	18730	18730	18730	18730	0
65	20250121	181800	4244046310	18730	18730	18730	18730	0
66	20250121	181700	4244046310	18730	18730	18730	18730	0
67	20250121	181600	4244046310	18730	18730	18730	18730	0
68	20250121	181500	4244046310	18730	18730	18730	18730	0
69	20250121	181400	4244046310	18730	18730	18730	18730	0
70	20250121	181300	4244046310	18730	18730	18730	18730	0
71	20250121	181200	4244046310	18730	18730	18730	18730	0
72	20250121	181100	4244046310	18730	18730	18730	18730	0
73	20250121	181000	4244046310	18730	18730	18730	18730	0
74	20250121	180900	4244046310	18730	18730	18730	18730	0
75	20250121	180800	4244046310	18730	18730	18730	18730	0
76	20250121	180700	4244046310	18730	18730	18730	18730	0
77	20250121	180600	4244046310	18730	18730	18730	18730	0
78	20250121	180500	4244046310	18730	18730	18730	18730	0
79	20250121	180400	4244046310	18730	18730	18730	18730	0
80	20250121	180300	4244046310	18730	18730	18730	18730	0
81	20250121	180200	4244046310	18730	18730	18730	18730	0
82	20250121	180100	4244046310	18730	18730	18730	18730	0
83	20250121	180000	4244046310	18730	18730	18730	18730	0
84	20250121	175900	4244046310	18730	18730	18730	18730	0
85	20250121	175800	4244046310	18730	18730	18730	18730	0
86	20250121	175700	4244046310	18730	18730	18730	18730	0
87	20250121	175600	4244046310	18730	18730	18730	18730	0
88	20250121	175500	4244046310	18730	18730	18730	18730	0
89	20250121	175400	4244046310	18730	18730	18730	18730	0
90	20250121	175300	4244046310	18730	18730	18730	18730	0
91	20250121	175200	4244046310	18730	18730	18730	18730	0
92	20250121	175100	4244046310	18730	18730	18730	18730	2270
93	20250121	175000	4244046310	18730	18730	18730	18730	0
94	20250121	174900	4244046310	18730	18730	18730	18730	0
95	20250121	174800	4244046310	18730	18730	18730	18730	0
96	20250121	174700	4244046310	18730	18730	18730	18730	0
97	20250121	174600	4244046310	18730	18730	18730	18730	0
98	20250121	174500	4244046310	18730	18730	18730	18730	0
99	20250121	174400	4244046310	18730	18730	18730	18730	0
100	20250121	174300	4244046310	18730	18730	18730	18730	0
101	20250121	174200	4244046310	18730	18730	18730	18730	0
102	20250121	174100	4244046310	18730	18730	18730	18730	0
103	20250121	174000	4244046310	18730	18730	18730	18730	0
104	20250121	173900	4244046310	18730	18730	18730	18730	0
105	20250121	173800	4244046310	18730	18730	18730	18730	0
106	20250121	173700	4244046310	18730	18730	18730	18730	0
107	20250121	173600	4244046310	18730	18730	18730	18730	0
108	20250121	173500	4244046310	18730	18730	18730	18730	0
109	20250121	173400	4244046310	18730	18730	18730	18730	0
110	20250121	173300	4244046310	18730	18730	18730	18730	0
111	20250121	173200	4244046310	18730	18730	18730	18730	0
112	20250121	173100	4244046310	18730	18730	18730	18730	0
113	20250121	173000	4244046310	18730	18730	18730	18730	0
114	20250121	172900	4244046310	18730	18730	18730	18730	0
115	20250121	172800	4244046310	18730	18730	18730	18730	0
116	20250121	172700	4244046310	18730	18730	18730	18730	0
117	20250121	172600	4244046310	18730	18730	18730	18730	0
118	20250121	172500	4244046310	18730	18730	18730	18730	0
119	20250121	172400	4244046310	18730	18730	18730	18730	0
120	20250121	172300	4244046310	18730	18730	18730	18730	0
121	20250121	172200	4244046310	18730	18730	18730	18730	0
122	20250121	172100	4244046310	18730	18730	18730	18730	2270
123	20250121	172000	4244046310	18730	18730	18730	18730	0
124	20250121	171900	4244046310	18730	18730	18730	18730	0
125	20250121	171800	4244046310	18730	18730	18730	18730	0
126	20250121	171700	4244046310	18730	18730	18730	18730	0
127	20250121	171600	4244046310	18730	18730	18730	18730	0
128	20250121	171500	4244046310	18730	18730	18730	18730	0
129	20250121	171400	4244046310	18730	18730	18730	18730	0
130	20250121	171300	4244046310	18730	18730	18730	18730	0
131	20250121	171200	4244046310	18730	18730	18730	18730	0
132	20250121	171100	4244046310	18730	18730	18730	18730	0
133	20250121	171000	4244046310	18730	18730	18730	18730	0
134	20250121	170900	4244046310	18730	18730	18730	18730	0
135	20250121	170800	4244046310	18730	18730	18730	18730	0
136	20250121	170700	4244046310	18730	18730	18730	18730	0
137	20250121	170600	4244046310	18730	18730	18730	18730	0
138	20250121	170500	4244046310	18730	18730	18730	18730	0
139	20250121	170400	4244046310	18730	18730	18730	18730	0
140	20250121	170300	4244046310	18730	18730	18730	18730	0
141	20250121	170200	4244046310	18730	18730	18730	18730	0
142	20250121	170100	4244046310	18730	18730	18730	18730	0
143	20250121	170000	4244046310	18730	18730	18730	18730	0
144	20250121	165900	4244046310	18730	18730	18730	18730	0
145	20250121	165800	4244046310	18730	18730	18730	18730	0
146	20250121	165700	4244046310	18730	18730	18730	18730	0
147	20250121	165600	4244046310	18730	18730	18730	18730	0
148	20250121	165500	4244046310	18730	18730	18730	18730	0
149	20250121	165400	4244046310	18730	18730	18730	18730	0
150	20250121	165300	4244046310	18730	18730	18730	18730	0
151	20250121	165200	4244046310	18730	18730	18730	18730	0
152	20250121	165100	4244046310	18730	18730	18730	18730	2270
153	20250121	165000	4244046310	18730	18730	18730	18730	0
154	20250121	164900	4244046310	18730	18730	18730	18730	0
155	20250121	164800	4244046310	18730	18730	18730	18730	0
156	20250121	164700	4244046310	18730	18730	18730	18730	0
157	20250121	164600	4244046310	18730	18730	18730	18730	0
158	20250121	164500	4244046310	18730	18730	18730	18730	0
159	20250121	164400	4244046310	18730	18730	18730	18730	0
160	20250121	164300	4244046310	18730	18730	18730	18730	0
161	20250121	164200	4244046310	18730	18730	18730	18730	0
162	20250121	164100	4244046310	18730	18730	18730	18730	0
163	20250121	164000	4244046310	18730	18730	18730	18730	0
164	20250121	163900	4244046310	18730	18730	18730	18730	0
165	20250121	163800	4244046310	18730	18730	18730	18730	0
166	20250121	163700	4244046310	18730	18730	18730	18730	0
167	20250121	163600	4244046310	18730	18730	18730	18730	0
168	20250121	163500	4244046310	18730	18730	18730	18730	0
169	20250121	163400	4244046310	18730	18730	18730	18730	0
170	20250121	163300	4244046310	18730	18730	18730	18730	0
171	20250121	163200	4244046310	18730	18730	18730	18730	0
172	20250121	163100	4244046310	18730	18730	18730	18730	0
173	20250121	163000	4244046310	18730	18730	18730	18730	0
174	20250121	162900	4244046310	18730	18730	18730	18730	0
175	20250121	162800	4244046310	18730	18730	18730	18730	0
176	20250121	162700	4244046310	18730	18730	18730	18730	0
177	20250121	162600	4244046310	18730	18730	18730	18730	0
178	20250121	162500	4244046310	18730	18730	18730	18730	0
179	20250121	162400	4244046310	18730	18730	18730	18730	0
180	20250121	162300	4244046310	18730	18730	18730	18730	0
181	20250121	162200	4244046310	18730	18730	18730	18730	0
182	20250121	162100	4244046310	18730	18730	18730	18730	2270
183	20250121	162000	4244046310	18730	18730	18730	18730	0
184	20250121	161900	4244046310	18730	18730	18730	18730	0
185	20250121	161800	4244046310	18730	18730	18730	18730	0
186	20250121	161700	4244046310	18730	18730	18730	18730	0
187	20250121	161600	4244046310	18730	18730	18730	18730	0
188	20250121	161500	4244046310	18730	18730	18730	18730	0
189	20250121	161400	4244046310	18730	18730	18730	18730	0
190	20250121	161300	4244046310	18730	18730	18730	18730	0
191	20250121	161200	4244046310	18730	18730	18730	18730	0
192	20250121	161100	4244046310	18730	18730	18730	18730	0
193	20250121	161000	4244046310	18730	18730	18730	18730	0
194	20250121	160900	4244046310	18730	18730	18730	18730	0
195	20250121	160800	4244046310	18730	18730	18730	18730	0
196	20250121	160700	4244046310	18730	18730	18730	18730	0
197	20250121	160600	4244046310	18730	18730	18730	18730	0
198	20250121	160500	4244046310	18730	18730	18730	18730	0
199	20250121	160400	4244046310	18730	18730	18730	18730	0
200	20250121	160300	4244046310	18730	18730	18730	18730	0
201	20250121	160200	4244046310	18730	18730	18730	18730	0
202	20250121	160100	4244046310	18730	18730	18730	18730	0
203	20250121	160000	4244046310	18730	18730	18730	18730	0
204	20250121	155900	4244046310	18730	18730	18730	18730	0
205	20250121	155800	4244046310	18730	18730	18730	18730	0
206	20250121	155700	4244046310	18730	18730	18730	18730	0
207	20250121	155600	4244046310	18730	18730	18730	18730	0
208	20250121	155500	4244046310	18730	18730	18730	18730	0
209	20250121	155400	4244046310	18730	18730	18730	18730	0
210	20250121	155300	4244046310	18730	18730	18730	18730	0
211	20250121	155200	4244046310	18730	18730	18730	18730	0
212	20250121	155100	4244046310	18730	18730	18730	18730	2270
213	20250121	155000	4244046310	18730	18730	18730	18730	0
214	20250121	154900	4244046310	18730	18730	18730	18730	0
215	20250121	154800	4244046310	18730	18730	18730	18730	0
216	20250121	154700	4244046310	18730	18730	18730	18730	0
217	20250121	154600	4244046310	18730	18730	18730	18730	0
218	20250121	154500	4244046310	18730	18730	18730	18730	0
219	20250121	154400	4244046310	18730	18730	18730	18730	0
220	20250121	154300	4244046310	18730	18730	18730	18730	0
221	20250121	154200	4244046310	18730	18730	18730	18730	0
222	20250121	154100	4244046310	18730	18730	18730	18730	0
223	20250121	154000	4244046310	18730	18730	18730	18730	0
224	20250121	153900	4244046310	18730	18730	18730	18730	0
225	20250121	153800	4244046310	18730	18730	18730	18730	0
226	20250121	153700	4244046310	18730	18730	18730	18730	0
227	20250121	153600	4244046310	18730	18730	18730	18730	0
228	20250121	153500	4244046310	18730	18730	18730	18730	0
229	20250121	153400	4244046310	18730	18730	18730	18730	0
230	20250121	153300	4244046310	18730	18730	18730	18730	0
231	20250121	153200	4244046310	18730	18730	18730	18730	0
232	20250121	153100	4244046310	18730	18730	18730	18730	0
233	20250121	153000	4244046310	18730	18730	18730	18730	2270
234	20250121	152900	4201529210	18700	18700	18700	18700	0
235	20250121	152800	4201529210	18700	18700	18700	18700	0
236	20250121	152700	4201529210	18700	18700	18700	18700	0
237	20250121	152600	4201529210	18700	18700	18700	18700	0
238	20250121	152500	4201529210	18700	18700	18700	18700	0
239	20250121	152400	4201529210	18700	18700	18700	18700	0
240	20250121	152300	4201529210	18700	18700	18700	18700	0
241	20250121	152200	4201529210	18700	18700	18700	18700	0
242	20250121	152100	4201529210	18700	18700	18700	18700	0
243	20250121	152000	4201529210	18700	18700	18700	18700	0
244	20250121	151900	4201529210	18700	18690	18700	18680	1267
245	20250121	151800	4177853540	18690	18710	18730	18680	127
246	20250121	151700	4175479230	18680	18690	18690	18680	574
247	20250121	151600	4164754690	18740	18700	18740	18690	718
248	20250121	151500	4151333770	18740	18710	18740	18700	302
249	20250121	151400	4145686320	18740	18700	18750	18690	529
250	20250121	151300	4135785440	18700	18690	18700	18690	106
251	20250121	151200	4133804280	18700	18690	18700	18690	78
252	20250121	151100	4132345690	18700	18700	18710	18690	141
253	20250121	151000	4129708890	18700	18690	18700	18680	33
254	20250121	150900	4129092020	18680	18680	18700	18680	651
255	20250121	150800	4116923380	18680	18680	18690	18680	195
256	20250121	150700	4113280580	18680	18650	18680	18640	1014
257	20250121	150600	4094357520	18680	18640	18680	18640	70
258	20250121	150500	4093051560	18640	18640	18640	18640	106
259	20250121	150400	4091075720	18640	18650	18680	18620	1380
260	20250121	150300	4065356840	18650	18680	18680	18650	39
261	20250121	150200	4064629130	18680	18680	18680	18680	481
262	20250121	150100	4055644050	18680	18680	18680	18680	102
263	20250121	150000	4053738690	18700	18690	18700	18680	2114
264	20250121	145900	4014213790	18680	18680	18680	18650	1423
265	20250121	145800	3987647590	18680	18690	18690	18680	310
266	20250121	145700	3981856570	18680	18690	18690	18680	68
267	20250121	145600	3980586250	18680	18660	18680	18650	1141
268	20250121	145500	3959284320	18670	18670	18670	18670	799
269	20250121	145400	3944366990	18670	18680	18680	18670	149
270	20250121	145300	3941584170	18670	18670	18670	18670	33
271	20250121	145200	3940968060	18660	18660	18660	18650	1287
272	20250121	145100	3916952690	18660	18660	18660	18660	319
273	20250121	145000	3911000150	18650	18660	18660	18650	68
274	20250121	144900	3909731750	18650	18650	18650	18650	7
275	20250121	144800	3909601200	18650	18620	18650	18620	400
276	20250121	144700	3902145410	18620	18610	18620	18610	977
277	20250121	144600	3883958400	18600	18600	18610	18600	404
278	20250121	144500	3876443800	18610	18610	18610	18600	243
279	20250121	144400	3871922390	18590	18600	18610	18590	439
280	20250121	144300	3863756900	18600	18610	18610	18600	372
281	20250121	144200	3856834690	18610	18600	18610	18600	199
282	20250121	144100	3853132770	18600	18600	18600	18600	1199
283	20250121	144000	3830831370	18610	18620	18620	18610	655
284	20250121	143900	3818640780	18630	18640	18640	18630	82
285	20250121	143800	3817113040	18630	18630	18640	18630	987
286	20250121	143700	3798723250	18630	18630	18630	18630	220
287	20250121	143600	3794624650	18620	18630	18630	18620	340
288	20250121	143500	3788292960	18630	18620	18630	18620	41
289	20250121	143400	3787529140	18620	18630	18630	18620	29
290	20250121	143300	3786988970	18620	18630	18630	18620	201
291	20250121	143200	3783246230	18630	18660	18660	18630	584
292	20250121	143100	3772357980	18660	18670	18680	18660	688
293	20250121	143000	3759512920	18680	18680	18680	18680	112
294	20250121	142900	3757420760	18680	18690	18690	18670	198
295	20250121	142800	3753721960	18680	18690	18690	18670	438
296	20250121	142700	3745540570	18690	18680	18690	18680	163
297	20250121	142600	3742494460	18680	18680	18680	18680	58
298	20250121	142500	3741411020	18690	18690	18700	18690	71
299	20250121	142400	3740083830	18680	18690	18700	18680	1225
300	20250121	142300	3717181240	18700	18680	18700	18680	232
301	20250121	142200	3712845100	18680	18680	18680	18680	196
302	20250121	142100	3709183820	18690	18690	18690	18660	79
303	20250121	142000	3707708810	18650	18650	18650	18650	227
304	20250121	141900	3703475260	18660	18670	18700	18660	149
305	20250121	141800	3700693640	18700	18690	18700	18680	104
306	20250121	141700	3698750100	18690	18690	18700	18680	451
307	20250121	141600	3690321150	18690	18690	18690	18690	32
308	20250121	141500	3689723070	18700	18700	18700	18690	180
309	20250121	141400	3686358430	18690	18690	18690	18690	36
310	20250121	141300	3685685590	18680	18680	18680	18680	65
311	20250121	141200	3684471390	18660	18670	18680	18660	294
312	20250121	141100	3678981920	18670	18680	18680	18670	59
313	20250121	141000	3677880190	18680	18660	18680	18660	102
314	20250121	140900	3675975870	18680	18680	18680	18680	29
315	20250121	140800	3675434150	18630	18660	18660	18620	416
316	20250121	140700	3667678590	18670	18660	18670	18660	419
317	20250121	140600	3659859730	18660	18660	18660	18660	96
318	20250121	140500	3658068370	18660	18650	18660	18650	65
319	20250121	140400	3656855930	18650	18650	18660	18650	236
320	20250121	140300	3652454080	18650	18650	18650	18630	725
321	20250121	140200	3638946510	18640	18640	18640	18640	104
322	20250121	140100	3637007950	18640	18660	18660	18640	392
323	20250121	140000	3629696980	18660	18660	18660	18660	115
324	20250121	135900	3627551080	18650	18660	18660	18650	458
325	20250121	135800	3619004910	18660	18660	18660	18630	301
326	20250121	135700	3613393030	18660	18630	18660	18630	198
327	20250121	135600	3609702580	18620	18610	18620	18610	764
328	20250121	135500	3595477340	18610	18660	18660	18610	160
329	20250121	135400	3592497410	18600	18650	18650	18590	6252
330	20250121	135300	3476159480	18650	18660	18670	18650	338
331	20250121	135200	3469852730	18660	18670	18670	18660	325
332	20250121	135100	3463786590	18670	18680	18680	18670	93
333	20250121	135000	3462049710	18680	18670	18680	18670	69
334	20250121	134900	3460761330	18690	18690	18690	18670	148
335	20250121	134800	3457996480	18670	18670	18690	18670	63
336	20250121	134700	3456819990	18670	18700	18700	18670	417
337	20250121	134600	3449026620	18670	18670	18670	18660	388
338	20250121	134500	3441783070	18660	18670	18670	18660	131
339	20250121	134400	3439337320	18660	18660	18660	18660	36
340	20250121	134300	3438665560	18660	18670	18670	18660	30
341	20250121	134200	3438105510	18660	18670	18670	18660	135
342	20250121	134100	3435586300	18670	18690	18690	18670	1045
343	20250121	134000	3416067720	18690	18690	18690	18680	356
344	20250121	133900	3409414100	18700	18680	18700	18680	21
345	20250121	133800	3409021440	18690	18690	18690	18680	249
346	20250121	133700	3404367730	18670	18670	18670	18670	92
347	20250121	133600	3402650090	18690	18680	18690	18660	284
348	20250121	133500	3397345220	18680	18670	18680	18670	27
349	20250121	133400	3396841060	18670	18680	18680	18670	90
350	20250121	133300	3395160090	18670	18690	18690	18670	107
351	20250121	133200	3393161280	18670	18680	18680	18670	135
352	20250121	133100	3390639620	18670	18680	18680	18670	81
353	20250121	133000	3389126590	18690	18660	18690	18660	443
354	20250121	132900	3380853810	18670	18660	18670	18660	67
355	20250121	132800	3379603520	18660	18670	18670	18660	668
356	20250121	132700	3367133620	18680	18680	18680	18680	11
357	20250121	132600	3366928140	18670	18670	18680	18670	44
358	20250121	132500	3366106640	18680	18680	18680	18680	138
359	20250121	132400	3363528800	18690	18690	18690	18690	102
360	20250121	132300	3361622420	18690	18640	18690	18630	1350
361	20250121	132200	3336455170	18630	18640	18640	18630	75
362	20250121	132100	3335057220	18640	18670	18680	18640	1017
363	20250121	132000	3316080860	18680	18680	18680	18680	0
364	20250121	131900	3316080860	18680	18670	18680	18670	336
365	20250121	131800	3309804760	18670	18660	18680	18660	112
366	20250121	131700	3307714000	18680	18660	18680	18660	202
367	20250121	131600	3303942180	18670	18680	18680	18670	174
368	20250121	131500	3300692440	18700	18690	18700	18670	766
369	20250121	131400	3286378990	18690	18690	18690	18690	48
370	20250121	131300	3285481870	18700	18700	18700	18700	50
371	20250121	131200	3284546870	18700	18700	18700	18700	13
372	20250121	131100	3284303770	18700	18700	18700	18700	124
373	20250121	131000	3281984970	18700	18680	18700	18680	56
374	20250121	130900	3280938390	18690	18690	18690	18680	272
375	20250121	130800	3275855130	18690	18720	18720	18690	686
376	20250121	130700	3263026790	18700	18760	18760	18700	517
377	20250121	130600	3253343950	18760	18780	18780	18760	108
378	20250121	130500	3251317670	18750	18750	18780	18750	161
379	20250121	130400	3248296830	18750	18780	18780	18730	1544
380	20250121	130300	3219331240	18790	18810	18810	18790	426
381	20250121	130200	3211322420	18800	18800	18800	18800	86
382	20250121	130100	3209705620	18810	18800	18810	18800	44
383	20250121	130000	3208878180	18820	18840	18850	18820	628
384	20250121	125900	3197051580	18850	18840	18850	18840	61
385	20250121	125800	3195902020	18840	18840	18840	18830	217
386	20250121	125700	3191814430	18840	18820	18840	18820	77
387	20250121	125600	3190364420	18820	18830	18830	18820	42
388	20250121	125500	3189573760	18850	18830	18850	18810	826
389	20250121	125400	3174017560	18850	18850	18850	18850	17
390	20250121	125300	3173697110	18850	18850	18850	18850	219
391	20250121	125200	3169568960	18800	18830	18850	18800	661
392	20250121	125100	3157115420	18830	18840	18850	18830	411
393	20250121	125000	3149374120	18850	18830	18850	18830	163
394	20250121	124900	3146303000	18830	18830	18830	18830	180
395	20250121	124800	3142913600	18810	18830	18830	18810	19
396	20250121	124700	3142555950	18810	18820	18820	18810	427
397	20250121	124600	3134520290	18830	18830	18830	18830	60
398	20250121	124500	3133390490	18830	18820	18830	18820	46
399	20250121	124400	3132524430	18820	18820	18820	18820	3
400	20250121	124300	3132467970	18820	18820	18830	18820	189
401	20250121	124200	3128910810	18830	18830	18850	18820	368
402	20250121	124100	3121981490	18840	18840	18840	18840	136
403	20250121	124000	3119419250	18810	18840	18840	18810	11
404	20250121	123900	3119212040	18840	18770	18840	18770	335
405	20250121	123800	3112911240	18770	18810	18810	18770	221
406	20250121	123700	3108758750	18810	18820	18840	18810	261
407	20250121	123600	3103845510	18820	18810	18850	18810	62
408	20250121	123500	3102678510	18820	18800	18820	18790	220
409	20250121	123400	3098540080	18790	18790	18790	18790	5
410	20250121	123300	3098446130	18790	18810	18810	18790	323
411	20250121	123200	3092373730	18810	18810	18810	18810	1
412	20250121	123100	3092354920	18760	18770	18770	18760	53
413	20250121	123000	3091360540	18790	18790	18820	18790	431
414	20250121	122900	3083259020	18820	18800	18820	18780	188
415	20250121	122800	3079726320	18760	18780	18780	18760	160
416	20250121	122700	3076724420	18790	18810	18820	18790	288
417	20250121	122600	3071312410	18820	18850	18850	18800	90
418	20250121	122500	3069619370	18810	18820	18860	18810	390
419	20250121	122400	3062281310	18830	18840	18870	18830	837
420	20250121	122300	3046517290	18820	18870	18870	18820	11
421	20250121	122200	3046309770	18870	18790	18870	18790	4756
422	20250121	122100	2956795310	18790	18780	18790	18780	215
423	20250121	122000	2952757450	18780	18780	18780	18780	30
424	20250121	121900	2952194050	18770	18760	18770	18760	282
425	20250121	121800	2946902610	18750	18760	18760	18750	240
426	20250121	121700	2942400260	18760	18740	18760	18740	274
427	20250121	121600	2937262690	18740	18730	18740	18730	212
428	20250121	121500	2933290350	18730	18730	18730	18730	91
429	20250121	121400	2931585920	18730	18720	18730	18720	94
430	20250121	121300	2929825740	18730	18730	18730	18730	0
431	20250121	121200	2929825740	18730	18730	18730	18730	12
432	20250121	121100	2929600980	18690	18690	18690	18690	0
433	20250121	121000	2929600980	18690	18730	18730	18690	821
434	20250121	120900	2914240200	18710	18700	18710	18700	490
435	20250121	120800	2905073310	18700	18700	18700	18700	0
436	20250121	120700	2905073310	18700	18700	18700	18700	556
437	20250121	120600	2894676110	18700	18710	18710	18700	60
438	20250121	120500	2893553990	18710	18710	18710	18710	11
439	20250121	120400	2893348180	18710	18710	18710	18710	51
440	20250121	120300	2892393970	18710	18710	18710	18710	61
441	20250121	120200	2891252660	18700	18700	18700	18700	48
442	20250121	120100	2890355060	18710	18710	18710	18710	1
443	20250121	120000	2890336350	18710	18710	18710	18710	12
444	20250121	115900	2890111830	18690	18690	18690	18690	58
445	20250121	115800	2889027810	18700	18680	18700	18680	4
446	20250121	115700	2888953060	18680	18690	18700	18670	462
447	20250121	115600	2880320300	18700	18700	18700	18690	114
448	20250121	115500	2878188870	18700	18710	18710	18700	243
449	20250121	115400	2873644530	18710	18710	18720	18700	291
450	20250121	115300	2868200470	18700	18700	18700	18700	0
451	20250121	115200	2868200470	18700	18700	18710	18700	111
452	20250121	115100	2866123880	18700	18700	18710	18700	236
453	20250121	115000	2861710560	18710	18710	18710	18710	0
454	20250121	114900	2861710560	18710	18720	18720	18710	69
455	20250121	114800	2860419000	18710	18720	18740	18710	30
456	20250121	114700	2859857190	18720	18730	18730	18720	227
457	20250121	114600	2855606980	18750	18740	18750	18730	220
458	20250121	114500	2851485900	18740	18740	18740	18730	527
459	20250121	114400	2841610460	18740	18740	18740	18740	1
460	20250121	114300	2841591720	18740	18740	18740	18740	220
461	20250121	114200	2837468920	18740	18740	18740	18730	13
462	20250121	114100	2837225310	18730	18730	18730	18730	137
463	20250121	114000	2834659300	18740	18740	18740	18740	11
464	20250121	113900	2834453160	18730	18730	18740	18730	273
465	20250121	113800	2829339650	18730	18730	18730	18730	33
466	20250121	113700	2828721560	18740	18740	18740	18740	1
467	20250121	113600	2828702820	18650	18750	18760	18650	1359
468	20250121	113500	2803342950	18750	18800	18800	18750	519
469	20250121	113400	2793602890	18770	18770	18800	18770	140
470	20250121	113300	2790974790	18770	18750	18770	18750	70
471	20250121	113200	2789661480	18750	18750	18750	18740	94
472	20250121	113100	2787899330	18740	18730	18740	18730	107
473	20250121	113000	2785895050	18720	18720	18730	18720	30
474	20250121	112900	2785333330	18720	18710	18720	18710	62
475	20250121	112800	2784172820	18710	18730	18730	18700	775
476	20250121	112700	2769679580	18730	18680	18730	18680	133
477	20250121	112600	2767192990	18680	18670	18680	18670	25
478	20250121	112500	2766726220	18670	18670	18670	18670	39
479	20250121	112400	2765998090	18670	18670	18670	18670	39
480	20250121	112300	2765269960	18670	18670	18670	18670	42
481	20250121	112200	2764485820	18660	18670	18670	18660	71
482	20250121	112100	2763160300	18670	18660	18670	18660	117
483	20250121	112000	2760976840	18670	18630	18670	18630	692
484	20250121	111900	2748076280	18640	18660	18660	18640	61
485	20250121	111800	2746938670	18660	18670	18670	18650	285
486	20250121	111700	2741622760	18670	18630	18670	18630	2
487	20250121	111600	2741585460	18670	18630	18670	18590	1541
488	20250121	111500	2712900300	18630	18640	18670	18630	460
489	20250121	111400	2704329350	18630	18650	18650	18630	1000
490	20250121	111300	2685693720	18630	18680	18680	18630	136
491	20250121	111200	2683159100	18680	18740	18740	18680	50
492	20250121	111100	2682224260	18630	18720	18720	18630	634
493	20250121	111000	2670383710	18720	18710	18750	18710	105
494	20250121	110900	2668418190	18710	18740	18760	18710	32
495	20250121	110800	2667818930	18740	18760	18760	18740	219
496	20250121	110700	2663712270	18770	18740	18770	18740	133
497	20250121	110600	2661218050	18740	18730	18790	18730	194
498	20250121	110500	2657578620	18730	18700	18730	18700	56
499	20250121	110400	2656529920	18690	18690	18730	18690	152
500	20250121	110300	2653688660	18660	18640	18660	18640	1874
501	20250121	110200	2618724760	18630	18640	18640	18630	107
502	20250121	110100	2616730290	18660	18650	18660	18630	1065
503	20250121	110000	2596878030	18650	18690	18710	18630	1319
504	20250121	105900	2572267160	18700	18720	18730	18700	248
505	20250121	105800	2567627560	18710	18700	18710	18700	103
506	20250121	105700	2565700940	18730	18720	18730	18720	71
507	20250121	105600	2564371410	18720	18720	18720	18720	88
508	20250121	105500	2562724050	18720	18670	18720	18650	388
509	20250121	105400	2555481200	18670	18720	18720	18650	86
510	20250121	105300	2553875990	18630	18720	18730	18630	1639
511	20250121	105200	2523305890	18730	18700	18730	18700	26
512	20250121	105100	2522819390	18700	18720	18750	18700	150
513	20250121	105000	2520010660	18720	18720	18730	18720	268
514	20250121	104900	2514993310	18750	18700	18800	18700	381
515	20250121	104800	2507858600	18710	18710	18710	18710	18
516	20250121	104700	2507521820	18710	18660	18710	18660	827
517	20250121	104600	2492065690	18660	18680	18680	18660	319
518	20250121	104500	2486108350	18670	18690	18690	18660	103
519	20250121	104400	2484185170	18630	18630	18630	18630	141
520	20250121	104300	2481558340	18630	18650	18650	18560	5225
521	20250121	104200	2384388140	18650	18650	18670	18650	192
522	20250121	104100	2380804940	18650	18650	18700	18650	313
523	20250121	104000	2374962200	18650	18650	18690	18650	31
524	20250121	103900	2374383750	18650	18650	18720	18650	180
525	20250121	103800	2371023630	18660	18670	18670	18650	585
526	20250121	103700	2360108040	18670	18660	18680	18660	493
527	20250121	103600	2350906910	18670	18730	18770	18670	1021
528	20250121	103500	2331810800	18750	18800	18800	18750	916
529	20250121	103400	2314621380	18750	18750	18750	18740	257
530	20250121	103300	2309805170	18740	18710	18780	18710	300
531	20250121	103200	2304174970	18780	18840	18840	18720	319
532	20250121	103100	2298186650	18830	18690	18860	18680	4961
533	20250121	103000	2205321890	18690	18650	18690	18650	3551
534	20250121	102900	2139036460	18660	18670	18670	18650	464
535	20250121	102800	2130376460	18690	18710	18730	18690	81
536	20250121	102700	2128861890	18710	18670	18740	18670	327
537	20250121	102600	2122741990	18650	18690	18690	18650	562
538	20250121	102500	2112247160	18750	18700	18750	18690	465
539	20250121	102400	2103551460	18690	18690	18690	18690	147
540	20250121	102300	2100804030	18690	18660	18690	18660	221
541	20250121	102200	2096675710	18660	18660	18660	18660	6
542	20250121	102100	2096563750	18660	18660	18690	18650	243
543	20250121	102000	2092029560	18660	18680	18690	18660	550
544	20250121	101900	2081758810	18690	18690	18690	18690	48
545	20250121	101800	2080861690	18690	18710	18710	18680	436
546	20250121	101700	2072714700	18690	18690	18690	18690	15
547	20250121	101600	2072434350	18690	18750	18750	18690	1626
548	20250121	101500	2042028870	18750	18750	18750	18750	454
549	20250121	101400	2033516370	18740	18730	18750	18730	1158
550	20250121	101300	2011816050	18730	18710	18730	18710	95
551	20250121	101200	2010036800	18710	18710	18710	18710	92
552	20250121	101100	2008315480	18700	18710	18710	18700	105
553	20250121	101000	2006351930	18710	18720	18750	18710	273
554	20250121	100900	2001241660	18710	18750	18750	18700	39
555	20250121	100800	2000511590	18750	18690	18750	18690	477
556	20250121	100700	1991593380	18690	18670	18690	18670	207
557	20250121	100600	1987728010	18670	18670	18670	18610	325
558	20250121	100500	1981663390	18670	18620	18680	18620	569
559	20250121	100400	1971047730	18620	18670	18670	18620	236
560	20250121	100300	1966648550	18670	18630	18680	18630	387
561	20250121	100200	1959434550	18590	18510	18630	18510	3315
562	20250121	100100	1897860000	18510	18590	18590	18500	2275
563	20250121	100000	1855718350	18600	18640	18640	18550	3025
564	20250121	095900	1799433920	18620	18640	18650	18620	1073
565	20250121	095800	1779438350	18640	18690	18690	18640	634
566	20250121	095700	1767608200	18690	18690	18740	18670	345
567	20250121	095600	1761162560	18680	18690	18750	18680	227
568	20250121	095500	1756916900	18750	18710	18750	18690	285
569	20250121	095400	1751587260	18710	18680	18750	18680	1392
570	20250121	095300	1725545590	18750	18700	18750	18680	1442
571	20250121	095200	1698594040	18700	18700	18760	18690	331
572	20250121	095100	1692404160	18690	18700	18730	18690	667
573	20250121	095000	1679930540	18700	18760	18760	18700	1012
574	20250121	094900	1660996240	18760	18760	18780	18760	395
575	20250121	094800	1653583650	18760	18750	18770	18750	51
576	20250121	094700	1652626850	18750	18770	18770	18750	213
577	20250121	094600	1648631560	18760	18770	18780	18760	125
578	20250121	094500	1646285100	18780	18800	18800	18780	185
579	20250121	094400	1642810100	18800	18760	18800	18740	280
580	20250121	094300	1637551470	18800	18690	18800	18620	1741
581	20250121	094200	1605027160	18710	18780	18800	18690	2369
582	20250121	094100	1560664690	18780	18830	18840	18780	3596
583	20250121	094000	1493020120	18830	18870	18870	18830	1951
584	20250121	093900	1456255370	18870	18880	18880	18860	273
585	20250121	093800	1451103810	18880	18880	18880	18880	128
586	20250121	093700	1448687170	18890	18870	18890	18870	189
587	20250121	093600	1445119980	18840	18880	18930	18830	554
588	20250121	093500	1434676370	18880	18860	18880	18860	59
589	20250121	093400	1433562650	18850	18910	18910	18850	170
590	20250121	093300	1430352990	18940	18830	18940	18830	1615
591	20250121	093200	1399856540	18820	18880	18890	18820	1150
592	20250121	093100	1378181920	18890	18920	18940	18890	937
593	20250121	093000	1360469060	18920	18920	18970	18920	1006
594	20250121	092900	1341426680	18920	18930	18930	18920	196
595	20250121	092800	1337717920	18940	18940	18940	18930	729
596	20250121	092700	1323913650	18940	18940	18970	18940	480
597	20250121	092600	1314817080	18950	18980	18980	18940	2149
598	20250121	092500	1274083990	18980	18990	18990	18980	479
599	20250121	092400	1264988350	18990	19010	19010	18990	725
600	20250121	092300	1251213130	19010	19070	19070	19010	906
601	20250121	092200	1233955830	19140	19040	19150	19040	386
602	20250121	092100	1226591560	19040	19000	19040	18980	1709
603	20250121	092000	1194112870	19040	19140	19150	19000	3149
604	20250121	091900	1134077830	19160	19140	19170	19120	821
605	20250121	091800	1118356100	19120	19140	19170	19120	1502
606	20250121	091700	1089619420	19140	19170	19180	19120	964
607	20250121	091600	1071170500	19140	19190	19200	19130	2581
608	20250121	091500	1021685400	19200	19230	19230	19190	2305
609	20250121	091400	977416090	19220	19270	19270	19200	1486
610	20250121	091300	948849580	19270	19290	19290	19210	2934
611	20250121	091200	892355410	19280	19300	19340	19260	6672
612	20250121	091100	763472530	19290	19230	19290	19210	6161
613	20250121	091000	644809340	19230	19230	19290	19150	5952
614	20250121	090900	530343870	19230	19030	19230	19030	14226
615	20250121	090800	258071210	19060	19040	19070	19000	3707
616	20250121	090700	187467300	19040	18970	19050	18970	1530
617	20250121	090600	158364400	18970	18890	19000	18880	3383
618	20250121	090500	94222460	18870	18850	18890	18850	142
619	20250121	090400	91544580	18770	18780	18800	18750	434
620	20250121	090300	83406540	18710	18720	18720	18710	780
621	20250121	090200	68805140	18720	18850	18850	18710	1192
622	20250121	090100	46408860	18850	18850	18850	18800	744
623	20250121	090000	32413530	18850	18980	18980	18780	1719