KissMeData/248070/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	205400	3359592340	18700	18700	18700	18700	3305
3	20250117	205300	3359592340	18700	18700	18700	18700	0
4	20250117	205200	3359592340	18700	18700	18700	18700	0
5	20250117	205100	3359592340	18700	18700	18700	18700	0
6	20250117	205000	3359592340	18700	18700	18700	18700	0
7	20250117	204900	3359592340	18700	18700	18700	18700	0
8	20250117	204800	3359592340	18700	18700	18700	18700	0
9	20250117	204700	3359592340	18700	18700	18700	18700	0
10	20250117	204600	3359592340	18700	18700	18700	18700	0
11	20250117	204500	3359592340	18700	18700	18700	18700	0
12	20250117	204400	3359592340	18700	18700	18700	18700	0
13	20250117	204300	3359592340	18700	18700	18700	18700	0
14	20250117	204200	3359592340	18700	18700	18700	18700	0
15	20250117	204100	3359592340	18700	18700	18700	18700	0
16	20250117	204000	3359592340	18700	18700	18700	18700	0
17	20250117	203900	3359592340	18700	18700	18700	18700	0
18	20250117	203800	3359592340	18700	18700	18700	18700	0
19	20250117	203700	3359592340	18700	18700	18700	18700	0
20	20250117	203600	3359592340	18700	18700	18700	18700	0
21	20250117	203500	3359592340	18700	18700	18700	18700	0
22	20250117	203400	3359592340	18700	18700	18700	18700	0
23	20250117	203300	3359592340	18700	18700	18700	18700	0
24	20250117	203200	3359592340	18700	18700	18700	18700	0
25	20250117	203100	3359592340	18700	18700	18700	18700	0
26	20250117	203000	3359592340	18700	18700	18700	18700	0
27	20250117	202900	3359592340	18700	18700	18700	18700	0
28	20250117	202800	3359592340	18700	18700	18700	18700	0
29	20250117	202700	3359592340	18700	18700	18700	18700	0
30	20250117	202600	3359592340	18700	18700	18700	18700	0
31	20250117	202500	3359592340	18700	18700	18700	18700	0
32	20250117	202400	3359592340	18700	18700	18700	18700	3305
33	20250117	202300	3359592340	18700	18700	18700	18700	0
34	20250117	202200	3359592340	18700	18700	18700	18700	0
35	20250117	202100	3359592340	18700	18700	18700	18700	0
36	20250117	202000	3359592340	18700	18700	18700	18700	0
37	20250117	201900	3359592340	18700	18700	18700	18700	0
38	20250117	201800	3359592340	18700	18700	18700	18700	0
39	20250117	201700	3359592340	18700	18700	18700	18700	0
40	20250117	201600	3359592340	18700	18700	18700	18700	0
41	20250117	201500	3359592340	18700	18700	18700	18700	0
42	20250117	201400	3359592340	18700	18700	18700	18700	0
43	20250117	201300	3359592340	18700	18700	18700	18700	0
44	20250117	201200	3359592340	18700	18700	18700	18700	0
45	20250117	201100	3359592340	18700	18700	18700	18700	0
46	20250117	201000	3359592340	18700	18700	18700	18700	0
47	20250117	200900	3359592340	18700	18700	18700	18700	0
48	20250117	200800	3359592340	18700	18700	18700	18700	0
49	20250117	200700	3359592340	18700	18700	18700	18700	0
50	20250117	200600	3359592340	18700	18700	18700	18700	0
51	20250117	200500	3359592340	18700	18700	18700	18700	0
52	20250117	200400	3359592340	18700	18700	18700	18700	0
53	20250117	200300	3359592340	18700	18700	18700	18700	0
54	20250117	200200	3359592340	18700	18700	18700	18700	0
55	20250117	200100	3359592340	18700	18700	18700	18700	0
56	20250117	200000	3359592340	18700	18700	18700	18700	0
57	20250117	195900	3359592340	18700	18700	18700	18700	0
58	20250117	195800	3359592340	18700	18700	18700	18700	0
59	20250117	195700	3359592340	18700	18700	18700	18700	0
60	20250117	195600	3359592340	18700	18700	18700	18700	0
61	20250117	195500	3359592340	18700	18700	18700	18700	0
62	20250117	195400	3359592340	18700	18700	18700	18700	3305
63	20250117	195300	3359592340	18700	18700	18700	18700	0
64	20250117	195200	3359592340	18700	18700	18700	18700	0
65	20250117	195100	3359592340	18700	18700	18700	18700	0
66	20250117	195000	3359592340	18700	18700	18700	18700	0
67	20250117	194900	3359592340	18700	18700	18700	18700	0
68	20250117	194800	3359592340	18700	18700	18700	18700	0
69	20250117	194700	3359592340	18700	18700	18700	18700	0
70	20250117	194600	3359592340	18700	18700	18700	18700	0
71	20250117	194500	3359592340	18700	18700	18700	18700	0
72	20250117	194400	3359592340	18700	18700	18700	18700	0
73	20250117	194300	3359592340	18700	18700	18700	18700	0
74	20250117	194200	3359592340	18700	18700	18700	18700	0
75	20250117	194100	3359592340	18700	18700	18700	18700	0
76	20250117	194000	3359592340	18700	18700	18700	18700	0
77	20250117	193900	3359592340	18700	18700	18700	18700	0
78	20250117	193800	3359592340	18700	18700	18700	18700	0
79	20250117	193700	3359592340	18700	18700	18700	18700	0
80	20250117	193600	3359592340	18700	18700	18700	18700	0
81	20250117	193500	3359592340	18700	18700	18700	18700	0
82	20250117	193400	3359592340	18700	18700	18700	18700	0
83	20250117	193300	3359592340	18700	18700	18700	18700	0
84	20250117	193200	3359592340	18700	18700	18700	18700	0
85	20250117	193100	3359592340	18700	18700	18700	18700	0
86	20250117	193000	3359592340	18700	18700	18700	18700	0
87	20250117	192900	3359592340	18700	18700	18700	18700	0
88	20250117	192800	3359592340	18700	18700	18700	18700	0
89	20250117	192700	3359592340	18700	18700	18700	18700	0
90	20250117	192600	3359592340	18700	18700	18700	18700	0
91	20250117	192500	3359592340	18700	18700	18700	18700	0
92	20250117	192400	3359592340	18700	18700	18700	18700	3305
93	20250117	192300	3359592340	18700	18700	18700	18700	0
94	20250117	192200	3359592340	18700	18700	18700	18700	0
95	20250117	192100	3359592340	18700	18700	18700	18700	0
96	20250117	192000	3359592340	18700	18700	18700	18700	0
97	20250117	191900	3359592340	18700	18700	18700	18700	0
98	20250117	191800	3359592340	18700	18700	18700	18700	0
99	20250117	191700	3359592340	18700	18700	18700	18700	0
100	20250117	191600	3359592340	18700	18700	18700	18700	0
101	20250117	191500	3359592340	18700	18700	18700	18700	0
102	20250117	191400	3359592340	18700	18700	18700	18700	0
103	20250117	191300	3359592340	18700	18700	18700	18700	0
104	20250117	191200	3359592340	18700	18700	18700	18700	0
105	20250117	191100	3359592340	18700	18700	18700	18700	0
106	20250117	191000	3359592340	18700	18700	18700	18700	0
107	20250117	190900	3359592340	18700	18700	18700	18700	0
108	20250117	190800	3359592340	18700	18700	18700	18700	0
109	20250117	190700	3359592340	18700	18700	18700	18700	0
110	20250117	190600	3359592340	18700	18700	18700	18700	0
111	20250117	190500	3359592340	18700	18700	18700	18700	0
112	20250117	190400	3359592340	18700	18700	18700	18700	0
113	20250117	190300	3359592340	18700	18700	18700	18700	0
114	20250117	190200	3359592340	18700	18700	18700	18700	0
115	20250117	190100	3359592340	18700	18700	18700	18700	0
116	20250117	190000	3359592340	18700	18700	18700	18700	0
117	20250117	185900	3359592340	18700	18700	18700	18700	0
118	20250117	185800	3359592340	18700	18700	18700	18700	0
119	20250117	185700	3359592340	18700	18700	18700	18700	0
120	20250117	185600	3359592340	18700	18700	18700	18700	0
121	20250117	185500	3359592340	18700	18700	18700	18700	0
122	20250117	185400	3359592340	18700	18700	18700	18700	3305
123	20250117	185300	3359592340	18700	18700	18700	18700	0
124	20250117	185200	3359592340	18700	18700	18700	18700	0
125	20250117	185100	3359592340	18700	18700	18700	18700	0
126	20250117	185000	3359592340	18700	18700	18700	18700	0
127	20250117	184900	3359592340	18700	18700	18700	18700	0
128	20250117	184800	3359592340	18700	18700	18700	18700	0
129	20250117	184700	3359592340	18700	18700	18700	18700	0
130	20250117	184600	3359592340	18700	18700	18700	18700	0
131	20250117	184500	3359592340	18700	18700	18700	18700	0
132	20250117	184400	3359592340	18700	18700	18700	18700	0
133	20250117	184300	3359592340	18700	18700	18700	18700	0
134	20250117	184200	3359592340	18700	18700	18700	18700	0
135	20250117	184100	3359592340	18700	18700	18700	18700	0
136	20250117	184000	3359592340	18700	18700	18700	18700	0
137	20250117	183900	3359592340	18700	18700	18700	18700	0
138	20250117	183800	3359592340	18700	18700	18700	18700	0
139	20250117	183700	3359592340	18700	18700	18700	18700	0
140	20250117	183600	3359592340	18700	18700	18700	18700	0
141	20250117	183500	3359592340	18700	18700	18700	18700	0
142	20250117	183400	3359592340	18700	18700	18700	18700	0
143	20250117	183300	3359592340	18700	18700	18700	18700	0
144	20250117	183200	3359592340	18700	18700	18700	18700	0
145	20250117	183100	3359592340	18700	18700	18700	18700	0
146	20250117	183000	3359592340	18700	18700	18700	18700	0
147	20250117	182900	3359592340	18700	18700	18700	18700	0
148	20250117	182800	3359592340	18700	18700	18700	18700	0
149	20250117	182700	3359592340	18700	18700	18700	18700	0
150	20250117	182600	3359592340	18700	18700	18700	18700	0
151	20250117	182500	3359592340	18700	18700	18700	18700	0
152	20250117	182400	3359592340	18700	18700	18700	18700	3305
153	20250117	182300	3359592340	18700	18700	18700	18700	0
154	20250117	182200	3359592340	18700	18700	18700	18700	0
155	20250117	182100	3359592340	18700	18700	18700	18700	0
156	20250117	182000	3359592340	18700	18700	18700	18700	0
157	20250117	181900	3359592340	18700	18700	18700	18700	0
158	20250117	181800	3359592340	18700	18700	18700	18700	0
159	20250117	181700	3359592340	18700	18700	18700	18700	0
160	20250117	181600	3359592340	18700	18700	18700	18700	0
161	20250117	181500	3359592340	18700	18700	18700	18700	0
162	20250117	181400	3359592340	18700	18700	18700	18700	0
163	20250117	181300	3359592340	18700	18700	18700	18700	0
164	20250117	181200	3359592340	18700	18700	18700	18700	0
165	20250117	181100	3359592340	18700	18700	18700	18700	0
166	20250117	181000	3359592340	18700	18700	18700	18700	0
167	20250117	180900	3359592340	18700	18700	18700	18700	0
168	20250117	180800	3359592340	18700	18700	18700	18700	0
169	20250117	180700	3359592340	18700	18700	18700	18700	0
170	20250117	180600	3359592340	18700	18700	18700	18700	0
171	20250117	180500	3359592340	18700	18700	18700	18700	0
172	20250117	180400	3359592340	18700	18700	18700	18700	0
173	20250117	180300	3359592340	18700	18700	18700	18700	0
174	20250117	180200	3359592340	18700	18700	18700	18700	0
175	20250117	180100	3359592340	18700	18700	18700	18700	0
176	20250117	180000	3359592340	18700	18700	18700	18700	0
177	20250117	175900	3359592340	18700	18700	18700	18700	0
178	20250117	175800	3359592340	18700	18700	18700	18700	0
179	20250117	175700	3359592340	18700	18700	18700	18700	0
180	20250117	175600	3359592340	18700	18700	18700	18700	0
181	20250117	175500	3359592340	18700	18700	18700	18700	0
182	20250117	175400	3359592340	18700	18700	18700	18700	3305
183	20250117	175300	3359592340	18700	18700	18700	18700	0
184	20250117	175200	3359592340	18700	18700	18700	18700	0
185	20250117	175100	3359592340	18700	18700	18700	18700	0
186	20250117	175000	3359592340	18700	18700	18700	18700	0
187	20250117	174900	3359592340	18700	18700	18700	18700	0
188	20250117	174800	3359592340	18700	18700	18700	18700	0
189	20250117	174700	3359592340	18700	18700	18700	18700	0
190	20250117	174600	3359592340	18700	18700	18700	18700	0
191	20250117	174500	3359592340	18700	18700	18700	18700	0
192	20250117	174400	3359592340	18700	18700	18700	18700	0
193	20250117	174300	3359592340	18700	18700	18700	18700	0
194	20250117	174200	3359592340	18700	18700	18700	18700	0
195	20250117	174100	3359592340	18700	18700	18700	18700	0
196	20250117	174000	3359592340	18700	18700	18700	18700	0
197	20250117	173900	3359592340	18700	18700	18700	18700	0
198	20250117	173800	3359592340	18700	18700	18700	18700	0
199	20250117	173700	3359592340	18700	18700	18700	18700	0
200	20250117	173600	3359592340	18700	18700	18700	18700	0
201	20250117	173500	3359592340	18700	18700	18700	18700	0
202	20250117	173400	3359592340	18700	18700	18700	18700	0
203	20250117	173300	3359592340	18700	18700	18700	18700	0
204	20250117	173200	3359592340	18700	18700	18700	18700	0
205	20250117	173100	3359592340	18700	18700	18700	18700	0
206	20250117	173000	3359592340	18700	18700	18700	18700	0
207	20250117	172900	3359592340	18700	18700	18700	18700	0
208	20250117	172800	3359592340	18700	18700	18700	18700	0
209	20250117	172700	3359592340	18700	18700	18700	18700	0
210	20250117	172600	3359592340	18700	18700	18700	18700	0
211	20250117	172500	3359592340	18700	18700	18700	18700	0
212	20250117	172400	3359592340	18700	18700	18700	18700	3305
213	20250117	172300	3359592340	18700	18700	18700	18700	0
214	20250117	172200	3359592340	18700	18700	18700	18700	0
215	20250117	172100	3359592340	18700	18700	18700	18700	0
216	20250117	172000	3359592340	18700	18700	18700	18700	0
217	20250117	171900	3359592340	18700	18700	18700	18700	0
218	20250117	171800	3359592340	18700	18700	18700	18700	0
219	20250117	171700	3359592340	18700	18700	18700	18700	0
220	20250117	171600	3359592340	18700	18700	18700	18700	0
221	20250117	171500	3359592340	18700	18700	18700	18700	0
222	20250117	171400	3359592340	18700	18700	18700	18700	0
223	20250117	171300	3359592340	18700	18700	18700	18700	0
224	20250117	171200	3359592340	18700	18700	18700	18700	0
225	20250117	171100	3359592340	18700	18700	18700	18700	0
226	20250117	171000	3359592340	18700	18700	18700	18700	0
227	20250117	170900	3359592340	18700	18700	18700	18700	0
228	20250117	170800	3359592340	18700	18700	18700	18700	0
229	20250117	170700	3359592340	18700	18700	18700	18700	0
230	20250117	170600	3359592340	18700	18700	18700	18700	0
231	20250117	170500	3359592340	18700	18700	18700	18700	0
232	20250117	170400	3359592340	18700	18700	18700	18700	0
233	20250117	170300	3359592340	18700	18700	18700	18700	0
234	20250117	170200	3359592340	18700	18700	18700	18700	0
235	20250117	170100	3359592340	18700	18700	18700	18700	0
236	20250117	170000	3359592340	18700	18700	18700	18700	0
237	20250117	165900	3359592340	18700	18700	18700	18700	0
238	20250117	165800	3359592340	18700	18700	18700	18700	0
239	20250117	165700	3359592340	18700	18700	18700	18700	0
240	20250117	165600	3359592340	18700	18700	18700	18700	0
241	20250117	165500	3359592340	18700	18700	18700	18700	0
242	20250117	165400	3359592340	18700	18700	18700	18700	3305
243	20250117	165300	3359592340	18700	18700	18700	18700	0
244	20250117	165200	3359592340	18700	18700	18700	18700	0
245	20250117	165100	3359592340	18700	18700	18700	18700	0
246	20250117	165000	3359592340	18700	18700	18700	18700	0
247	20250117	164900	3359592340	18700	18700	18700	18700	0
248	20250117	164800	3359592340	18700	18700	18700	18700	0
249	20250117	164700	3359592340	18700	18700	18700	18700	0
250	20250117	164600	3359592340	18700	18700	18700	18700	0
251	20250117	164500	3359592340	18700	18700	18700	18700	0
252	20250117	164400	3359592340	18700	18700	18700	18700	0
253	20250117	164300	3359592340	18700	18700	18700	18700	0
254	20250117	164200	3359592340	18700	18700	18700	18700	0
255	20250117	164100	3359592340	18700	18700	18700	18700	0
256	20250117	164000	3359592340	18700	18700	18700	18700	0
257	20250117	163900	3359592340	18700	18700	18700	18700	0
258	20250117	163800	3359592340	18700	18700	18700	18700	0
259	20250117	163700	3359592340	18700	18700	18700	18700	0
260	20250117	163600	3359592340	18700	18700	18700	18700	0
261	20250117	163500	3359592340	18700	18700	18700	18700	0
262	20250117	163400	3359592340	18700	18700	18700	18700	0
263	20250117	163300	3359592340	18700	18700	18700	18700	0
264	20250117	163200	3359592340	18700	18700	18700	18700	0
265	20250117	163100	3359592340	18700	18700	18700	18700	0
266	20250117	163000	3359592340	18700	18700	18700	18700	0
267	20250117	162900	3359592340	18700	18700	18700	18700	0
268	20250117	162800	3359592340	18700	18700	18700	18700	0
269	20250117	162700	3359592340	18700	18700	18700	18700	0
270	20250117	162600	3359592340	18700	18700	18700	18700	0
271	20250117	162500	3359592340	18700	18700	18700	18700	0
272	20250117	162400	3359592340	18700	18700	18700	18700	3305
273	20250117	162300	3359592340	18700	18700	18700	18700	0
274	20250117	162200	3359592340	18700	18700	18700	18700	0
275	20250117	162100	3359592340	18700	18700	18700	18700	0
276	20250117	162000	3359592340	18700	18700	18700	18700	0
277	20250117	161900	3359592340	18700	18700	18700	18700	0
278	20250117	161800	3359592340	18700	18700	18700	18700	0
279	20250117	161700	3359592340	18700	18700	18700	18700	0
280	20250117	161600	3359592340	18700	18700	18700	18700	0
281	20250117	161500	3359592340	18700	18700	18700	18700	0
282	20250117	161400	3359592340	18700	18700	18700	18700	0
283	20250117	161300	3359592340	18700	18700	18700	18700	0
284	20250117	161200	3359592340	18700	18700	18700	18700	0
285	20250117	161100	3359592340	18700	18700	18700	18700	0
286	20250117	161000	3359592340	18700	18700	18700	18700	0
287	20250117	160900	3359592340	18700	18700	18700	18700	0
288	20250117	160800	3359592340	18700	18700	18700	18700	0
289	20250117	160700	3359592340	18700	18700	18700	18700	0
290	20250117	160600	3359592340	18700	18700	18700	18700	0
291	20250117	160500	3359592340	18700	18700	18700	18700	0
292	20250117	160400	3359592340	18700	18700	18700	18700	0
293	20250117	160300	3359592340	18700	18700	18700	18700	0
294	20250117	160200	3359592340	18700	18700	18700	18700	0
295	20250117	160100	3359592340	18700	18700	18700	18700	0
296	20250117	160000	3359592340	18700	18700	18700	18700	0
297	20250117	155900	3359592340	18700	18700	18700	18700	0
298	20250117	155800	3359592340	18700	18700	18700	18700	0
299	20250117	155700	3359592340	18700	18700	18700	18700	0
300	20250117	155600	3359592340	18700	18700	18700	18700	0
301	20250117	155500	3359592340	18700	18700	18700	18700	0
302	20250117	155400	3359592340	18700	18700	18700	18700	3305
303	20250117	155300	3359592340	18700	18700	18700	18700	0
304	20250117	155200	3359592340	18700	18700	18700	18700	0
305	20250117	155100	3359592340	18700	18700	18700	18700	0
306	20250117	155000	3359592340	18700	18700	18700	18700	0
307	20250117	154900	3359592340	18700	18700	18700	18700	0
308	20250117	154800	3359592340	18700	18700	18700	18700	0
309	20250117	154700	3359592340	18700	18700	18700	18700	0
310	20250117	154600	3359592340	18700	18700	18700	18700	0
311	20250117	154500	3359592340	18700	18700	18700	18700	0
312	20250117	154400	3359592340	18700	18700	18700	18700	0
313	20250117	154300	3359592340	18700	18700	18700	18700	0
314	20250117	154200	3359592340	18700	18700	18700	18700	0
315	20250117	154100	3359592340	18700	18700	18700	18700	0
316	20250117	154000	3359592340	18700	18700	18700	18700	0
317	20250117	153900	3359592340	18700	18700	18700	18700	0
318	20250117	153800	3359592340	18700	18700	18700	18700	0
319	20250117	153700	3359592340	18700	18700	18700	18700	0
320	20250117	153600	3359592340	18700	18700	18700	18700	0
321	20250117	153500	3359592340	18700	18700	18700	18700	0
322	20250117	153400	3359592340	18700	18700	18700	18700	0
323	20250117	153300	3359592340	18700	18700	18700	18700	0
324	20250117	153200	3359592340	18700	18700	18700	18700	0
325	20250117	153100	3359592340	18700	18700	18700	18700	0
326	20250117	153000	3359592340	18700	18700	18700	18700	3305
327	20250117	152900	3297788840	18690	18690	18690	18690	0
328	20250117	152800	3297788840	18690	18690	18690	18690	0
329	20250117	152700	3297788840	18690	18690	18690	18690	0
330	20250117	152600	3297788840	18690	18690	18690	18690	0
331	20250117	152500	3297788840	18690	18690	18690	18690	0
332	20250117	152400	3297788840	18690	18690	18690	18690	0
333	20250117	152300	3297788840	18690	18690	18690	18690	0
334	20250117	152200	3297788840	18690	18690	18690	18690	0
335	20250117	152100	3297788840	18690	18690	18690	18690	0
336	20250117	152000	3297788840	18690	18690	18690	18690	0
337	20250117	151900	3297788840	18690	18680	18690	18680	133
338	20250117	151800	3295303090	18640	18650	18690	18640	304
339	20250117	151700	3289633410	18650	18700	18700	18650	274
340	20250117	151600	3284521670	18700	18650	18700	18650	541
341	20250117	151500	3274428570	18640	18650	18650	18640	338
342	20250117	151400	3268126640	18640	18640	18650	18630	628
343	20250117	151300	3256420650	18620	18640	18640	18620	402
344	20250117	151200	3248931400	18640	18630	18640	18620	912
345	20250117	151100	3231941680	18660	18640	18660	18630	2014
346	20250117	151000	3194418820	18630	18640	18640	18630	402
347	20250117	150900	3186929500	18640	18630	18640	18630	432
348	20250117	150800	3178880610	18640	18640	18640	18630	729
349	20250117	150700	3165297710	18640	18640	18650	18630	1466
350	20250117	150600	3137964490	18650	18650	18660	18640	8149
351	20250117	150500	2985985460	18660	18660	18660	18650	1251
352	20250117	150400	2962644920	18660	18660	18660	18650	96
353	20250117	150300	2960854290	18660	18660	18660	18650	367
354	20250117	150200	2954009460	18660	18660	18660	18650	439
355	20250117	150100	2945821840	18660	18660	18660	18650	367
356	20250117	150000	2938975150	18660	18650	18660	18650	372
357	20250117	145900	2932037130	18660	18650	18660	18650	841
358	20250117	145800	2916352120	18660	18650	18660	18650	144
359	20250117	145700	2913665630	18660	18650	18660	18650	431
360	20250117	145600	2905627320	18650	18640	18650	18640	242
361	20250117	145500	2901116080	18650	18640	18650	18630	581
362	20250117	145400	2890287650	18640	18660	18660	18630	351
363	20250117	145300	2883746000	18650	18660	18660	18640	947
364	20250117	145200	2866089340	18660	18660	18660	18650	426
365	20250117	145100	2858141740	18660	18650	18660	18640	443
366	20250117	145000	2849880980	18640	18630	18650	18630	1767
367	20250117	144900	2816946110	18630	18640	18650	18620	890
368	20250117	144800	2800365320	18650	18640	18650	18630	755
369	20250117	144700	2786292370	18640	18650	18660	18640	622
370	20250117	144600	2774694980	18650	18660	18660	18650	566
371	20250117	144500	2764138670	18650	18650	18660	18640	809
372	20250117	144400	2749050520	18650	18650	18660	18650	601
373	20250117	144300	2737841400	18650	18660	18670	18650	1257
374	20250117	144200	2714389280	18660	18670	18670	18660	234
375	20250117	144100	2710022110	18670	18680	18690	18660	2232
376	20250117	144000	2668348930	18690	18700	18710	18680	507
377	20250117	143900	2658876000	18690	18700	18710	18690	2365
378	20250117	143800	2614654290	18700	18700	18710	18700	459
379	20250117	143700	2606070610	18700	18700	18710	18700	220
380	20250117	143600	2601956400	18710	18710	18710	18700	289
381	20250117	143500	2596551600	18700	18700	18710	18700	532
382	20250117	143400	2586602860	18720	18700	18720	18700	369
383	20250117	143300	2579699410	18710	18700	18710	18700	122
384	20250117	143200	2577417660	18700	18710	18710	18700	124
385	20250117	143100	2575098100	18710	18700	18710	18700	803
386	20250117	143000	2560074050	18710	18700	18710	18700	129
387	20250117	142900	2557661340	18710	18700	18710	18700	22
388	20250117	142800	2557249770	18700	18690	18700	18690	1489
389	20250117	142700	2529406480	18700	18700	18700	18690	98
390	20250117	142600	2527574550	18690	18690	18700	18690	191
391	20250117	142500	2524004530	18700	18690	18700	18690	125
392	20250117	142400	2521667850	18700	18690	18700	18690	31
393	20250117	142300	2521088240	18700	18690	18700	18690	160
394	20250117	142200	2518097520	18690	18700	18700	18690	341
395	20250117	142100	2511723820	18690	18690	18700	18690	293
396	20250117	142000	2506247490	18700	18690	18700	18690	173
397	20250117	141900	2503013780	18700	18690	18700	18690	65
398	20250117	141800	2501798760	18690	18690	18700	18690	188
399	20250117	141700	2498284590	18690	18690	18700	18690	140
400	20250117	141600	2495667710	18690	18690	18700	18690	401
401	20250117	141500	2488172860	18700	18690	18700	18690	203
402	20250117	141400	2484378410	18690	18700	18700	18690	195
403	20250117	141300	2480733480	18690	18690	18700	18690	451
404	20250117	141200	2472304150	18690	18690	18700	18690	109
405	20250117	141100	2470266530	18690	18690	18700	18690	260
406	20250117	141000	2465407000	18690	18690	18700	18690	875
407	20250117	140900	2449052880	18700	18700	18700	18690	148
408	20250117	140800	2446285810	18700	18690	18700	18690	438
409	20250117	140700	2438098150	18690	18690	18700	18690	89
410	20250117	140600	2436434450	18690	18690	18700	18690	974
411	20250117	140500	2418224200	18690	18690	18700	18690	146
412	20250117	140400	2415495250	18690	18700	18700	18690	172
413	20250117	140300	2412279420	18690	18690	18690	18690	290
414	20250117	140200	2406859320	18690	18700	18700	18690	207
415	20250117	140100	2402990230	18690	18690	18690	18690	216
416	20250117	140000	2398953190	18690	18700	18700	18690	264
417	20250117	135900	2394017860	18690	18690	18700	18690	140
418	20250117	135800	2391401010	18690	18690	18690	18690	216
419	20250117	135700	2387363970	18690	18690	18700	18690	80
420	20250117	135600	2385868620	18690	18690	18690	18690	242
421	20250117	135500	2381345640	18700	18690	18700	18690	143
422	20250117	135400	2378672710	18690	18690	18700	18690	136
423	20250117	135300	2376130710	18690	18700	18700	18690	891
424	20250117	135200	2359472240	18690	18700	18700	18690	115
425	20250117	135100	2357322520	18700	18710	18710	18700	277
426	20250117	135000	2352142450	18700	18700	18700	18700	901
427	20250117	134900	2335293750	18710	18700	18710	18700	137
428	20250117	134800	2332731630	18700	18700	18700	18700	148
429	20250117	134700	2329964030	18710	18700	18710	18700	176
430	20250117	134600	2326672640	18700	18700	18710	18700	201
431	20250117	134500	2322913700	18700	18710	18710	18700	2097
432	20250117	134400	2283681030	18710	18710	18720	18710	113
433	20250117	134300	2281566630	18710	18710	18710	18710	407
434	20250117	134200	2273951660	18710	18710	18720	18710	237
435	20250117	134100	2269517150	18710	18710	18720	18710	188
436	20250117	134000	2265999500	18710	18710	18710	18710	181
437	20250117	133900	2262612990	18710	18710	18720	18710	108
438	20250117	133800	2260592060	18710	18710	18710	18710	204
439	20250117	133700	2256775220	18720	18720	18720	18710	256
440	20250117	133600	2251984810	18720	18710	18720	18710	354
441	20250117	133500	2245361230	18710	18710	18710	18710	100
442	20250117	133400	2243490230	18710	18710	18720	18710	133
443	20250117	133300	2241001610	18710	18720	18720	18710	234
444	20250117	133200	2236623270	18710	18720	18720	18710	156
445	20250117	133100	2233704000	18720	18710	18720	18710	182
446	20250117	133000	2230298570	18710	18710	18710	18710	733
447	20250117	132900	2216584140	18720	18710	18720	18710	67
448	20250117	132800	2215330310	18710	18720	18720	18710	239
449	20250117	132700	2210858380	18720	18710	18720	18710	226
450	20250117	132600	2206629720	18710	18710	18720	18710	413
451	20250117	132500	2198902260	18720	18710	18720	18710	105
452	20250117	132400	2196937700	18710	18710	18720	18710	127
453	20250117	132300	2194560620	18710	18730	18730	18710	141
454	20250117	132200	2191921820	18720	18710	18720	18710	199
455	20250117	132100	2188197510	18710	18720	18720	18710	207
456	20250117	132000	2184324150	18710	18710	18720	18710	738
457	20250117	131900	2170511200	18720	18710	18720	18710	109
458	20250117	131800	2168471550	18710	18710	18720	18710	239
459	20250117	131700	2163999720	18710	18710	18720	18710	100
460	20250117	131600	2162128620	18720	18710	18720	18710	89
461	20250117	131500	2160463190	18710	18700	18710	18690	1040
462	20250117	131400	2141015680	18700	18690	18700	18690	449
463	20250117	131300	2132619700	18690	18690	18700	18690	226
464	20250117	131200	2128395540	18690	18690	18690	18690	165
465	20250117	131100	2125311690	18690	18690	18700	18690	204
466	20250117	131000	2121498720	18690	18700	18700	18690	163
467	20250117	130900	2118451930	18700	18690	18700	18690	120
468	20250117	130800	2116208520	18690	18700	18700	18690	220
469	20250117	130700	2112096540	18690	18690	18690	18690	185
470	20250117	130600	2108638890	18690	18690	18700	18690	89
471	20250117	130500	2106975220	18690	18690	18700	18690	209
472	20250117	130400	2103068870	18690	18690	18690	18690	140
473	20250117	130300	2100452270	18690	18690	18700	18680	152
474	20250117	130200	2097611520	18690	18690	18690	18690	175
475	20250117	130100	2094340770	18680	18710	18710	18680	2555
476	20250117	130000	2046546360	18710	18710	18720	18710	204
477	20250117	125900	2042729280	18710	18710	18720	18710	358
478	20250117	125800	2036028900	18720	18710	18730	18710	187
479	20250117	125700	2032528760	18730	18720	18730	18710	113
480	20250117	125600	2030413740	18730	18710	18730	18710	63
481	20250117	125500	2029234160	18710	18720	18730	18710	203
482	20250117	125400	2025435120	18710	18690	18710	18690	1219
483	20250117	125300	2002641440	18690	18690	18700	18690	242
484	20250117	125200	1998118210	18690	18690	18690	18690	172
485	20250117	125100	1994903530	18700	18690	18700	18690	99
486	20250117	125000	1993053020	18690	18700	18700	18690	200
487	20250117	124900	1989314800	18690	18690	18690	18690	185
488	20250117	124800	1985857150	18690	18690	18700	18690	190
489	20250117	124700	1982305860	18690	18690	18700	18690	1081
490	20250117	124600	1962093480	18700	18690	18700	18690	183
491	20250117	124500	1958672110	18690	18700	18700	18690	205
492	20250117	124400	1954840460	18700	18690	18700	18690	293
493	20250117	124300	1949363280	18690	18690	18700	18690	152
494	20250117	124200	1946522140	18690	18690	18700	18690	134
495	20250117	124100	1944017530	18690	18690	18690	18690	101
496	20250117	124000	1942129840	18690	18690	18700	18690	238
497	20250117	123900	1937681410	18690	18690	18690	18690	171
498	20250117	123800	1934485420	18700	18690	18700	18690	810
499	20250117	123700	1919346330	18690	18690	18700	18690	144
500	20250117	123600	1916654750	18690	18690	18700	18690	131
501	20250117	123500	1914206260	18690	18680	18690	18680	140
502	20250117	123400	1911589670	18680	18690	18690	18680	218
503	20250117	123300	1907516160	18690	18670	18690	18670	1282
504	20250117	123200	1883569530	18670	18670	18680	18670	170
505	20250117	123100	1880395280	18670	18680	18680	18670	465
506	20250117	123000	1871710300	18680	18670	18690	18670	245
507	20250117	122900	1867132850	18670	18730	18730	18670	2632
508	20250117	122800	1817899970	18720	18710	18730	18710	96
509	20250117	122700	1816103750	18710	18720	18720	18710	381
510	20250117	122600	1808972960	18710	18710	18710	18710	83
511	20250117	122500	1807420030	18710	18710	18720	18710	226
512	20250117	122400	1803191400	18710	18720	18720	18710	147
513	20250117	122300	1800440720	18710	18710	18710	18710	192
514	20250117	122200	1796848400	18710	18720	18720	18710	640
515	20250117	122100	1784869810	18710	18710	18710	18710	30
516	20250117	122000	1784308510	18720	18710	18720	18710	223
517	20250117	121900	1780135600	18710	18700	18720	18700	201
518	20250117	121800	1776374920	18700	18710	18710	18700	153
519	20250117	121700	1773513320	18710	18700	18710	18700	129
520	20250117	121600	1771100590	18700	18700	18700	18700	137
521	20250117	121500	1768538690	18710	18710	18710	18700	833
522	20250117	121400	1752955390	18700	18710	18710	18700	126
523	20250117	121300	1750598980	18700	18720	18720	18700	190
524	20250117	121200	1747044720	18720	18730	18740	18720	217
525	20250117	121100	1742980070	18730	18730	18730	18730	135
526	20250117	121000	1740451520	18730	18730	18740	18730	231
527	20250117	120900	1736124690	18730	18740	18740	18730	119
528	20250117	120800	1733895620	18730	18730	18730	18730	176
529	20250117	120700	1730599140	18740	18730	18740	18730	181
530	20250117	120600	1727208760	18740	18740	18740	18730	185
531	20250117	120500	1723743370	18730	18730	18730	18730	220
532	20250117	120400	1719622770	18730	18730	18740	18730	197
533	20250117	120300	1715932750	18740	18730	18740	18730	225
534	20250117	120200	1711717490	18730	18740	18740	18730	89
535	20250117	120100	1710050330	18730	18730	18740	18730	32
536	20250117	120000	1709450710	18730	18710	18750	18710	668
537	20250117	115900	1696935450	18730	18710	18730	18710	88
538	20250117	115800	1695288410	18710	18710	18720	18700	1058
539	20250117	115700	1675485740	18720	18720	18720	18710	160
540	20250117	115600	1672491870	18720	18720	18730	18720	874
541	20250117	115500	1656129410	18720	18720	18720	18720	151
542	20250117	115400	1653302690	18730	18720	18730	18720	109
543	20250117	115300	1651261930	18730	18720	18730	18720	14
544	20250117	115200	1650999840	18720	18710	18730	18710	385
545	20250117	115100	1643791080	18700	18700	18710	18700	83
546	20250117	115000	1642238730	18720	18710	18720	18700	210
547	20250117	114900	1638310250	18700	18710	18720	18700	1164
548	20250117	114800	1616530300	18720	18720	18720	18720	1035
549	20250117	114700	1597155100	18730	18720	18730	18720	166
550	20250117	114600	1594047340	18730	18720	18730	18720	216
551	20250117	114500	1590002660	18720	18720	18720	18720	140
552	20250117	114400	1587381860	18720	18720	18730	18720	116
553	20250117	114300	1585210100	18720	18730	18730	18720	100
554	20250117	114200	1583337940	18720	18720	18730	18720	213
555	20250117	114100	1579350540	18720	18720	18730	18720	219
556	20250117	114000	1575250630	18720	18740	18740	18720	170
557	20250117	113900	1572067240	18740	18740	18750	18740	292
558	20250117	113800	1566594990	18750	18750	18750	18740	90
559	20250117	113700	1564907500	18740	18740	18750	18740	390
560	20250117	113600	1557596630	18740	18740	18750	18740	601
561	20250117	113500	1546328650	18740	18740	18740	18740	69
562	20250117	113400	1545035590	18750	18760	18760	18740	203
563	20250117	113300	1541227850	18750	18730	18750	18730	907
564	20250117	113200	1524223550	18720	18720	18720	18720	65
565	20250117	113100	1523006750	18740	18720	18740	18720	879
566	20250117	113000	1506536910	18740	18730	18740	18710	120
567	20250117	112900	1504290000	18720	18740	18740	18710	18
568	20250117	112800	1503952970	18730	18710	18730	18710	441
569	20250117	112700	1495694040	18710	18720	18730	18710	169
570	20250117	112600	1492531460	18720	18710	18720	18710	115
571	20250117	112500	1490379630	18720	18730	18730	18710	102
572	20250117	112400	1488470510	18720	18740	18740	18720	51
573	20250117	112300	1487514790	18720	18720	18740	18720	720
574	20250117	112200	1474029160	18710	18710	18710	18710	65
575	20250117	112100	1472813010	18750	18700	18750	18690	279
576	20250117	112000	1467592940	18680	18680	18680	18670	276
577	20250117	111900	1462438850	18670	18680	18680	18670	170
578	20250117	111800	1459264900	18680	18660	18680	18660	126
579	20250117	111700	1456912700	18660	18650	18700	18650	483
580	20250117	111600	1447892320	18670	18700	18700	18670	2962
581	20250117	111500	1392514800	18710	18710	18710	18700	113
582	20250117	111400	1390401490	18700	18700	18700	18700	146
583	20250117	111300	1387671290	18700	18700	18710	18700	99
584	20250117	111200	1385819750	18700	18710	18710	18700	98
585	20250117	111100	1383987140	18700	18700	18710	18700	178
586	20250117	111000	1380657250	18710	18690	18710	18690	103
587	20250117	110900	1378731820	18690	18670	18690	18670	345
588	20250117	110800	1372285970	18670	18650	18680	18650	135
589	20250117	110700	1369765570	18660	18660	18660	18650	1136
590	20250117	110600	1348568460	18660	18650	18660	18650	89
591	20250117	110500	1346908340	18660	18660	18660	18650	601
592	20250117	110400	1335694420	18650	18660	18660	18650	115
593	20250117	110300	1333549520	18660	18650	18660	18650	68
594	20250117	110200	1332281130	18650	18650	18700	18650	206
595	20250117	110100	1328438200	18640	18640	18640	18630	185
596	20250117	110000	1324990270	18640	18630	18640	18630	219
597	20250117	105900	1320909130	18630	18630	18630	18620	224
598	20250117	105800	1316736110	18630	18630	18630	18620	246
599	20250117	105700	1312153620	18630	18630	18630	18620	118
600	20250117	105600	1309956240	18630	18600	18630	18600	338
601	20250117	105500	1303667470	18600	18580	18600	18580	927
602	20250117	105400	1286434990	18580	18590	18590	18570	92
603	20250117	105300	1284725240	18590	18570	18590	18560	1293
604	20250117	105200	1260699400	18570	18590	18590	18560	1160
605	20250117	105100	1239143490	18600	18600	18610	18600	110
606	20250117	105000	1237097470	18600	18600	18600	18600	569
607	20250117	104900	1226514070	18610	18610	18610	18600	171
608	20250117	104800	1223332360	18610	18590	18610	18590	804
609	20250117	104700	1208381280	18590	18580	18590	18580	115
610	20250117	104600	1206244380	18560	18570	18580	18560	153
611	20250117	104500	1203402910	18590	18550	18590	18550	1271
612	20250117	104400	1179811350	18550	18550	18560	18550	171
613	20250117	104300	1176638600	18550	18550	18560	18550	134
614	20250117	104200	1174152570	18550	18550	18560	18550	1421
615	20250117	104100	1147792810	18550	18550	18560	18550	622
616	20250117	104000	1136250210	18550	18560	18570	18550	1282
617	20250117	103900	1112458040	18560	18560	18570	18560	72
618	20250117	103800	1111121710	18570	18570	18570	18560	120
619	20250117	103700	1108894070	18570	18570	18580	18570	376
620	20250117	103600	1101911730	18570	18570	18580	18570	318
621	20250117	103500	1096006440	18570	18570	18580	18570	1185
622	20250117	103400	1073991890	18570	18550	18570	18550	803
623	20250117	103300	1059093240	18540	18540	18550	18540	369
624	20250117	103200	1052249960	18550	18550	18550	18540	128
625	20250117	103100	1049876380	18550	18540	18550	18540	881
626	20250117	103000	1033542580	18540	18540	18540	18540	512
627	20250117	102900	1024050100	18540	18570	18570	18540	3186
628	20250117	102800	964947450	18570	18580	18580	18550	3516
629	20250117	102700	899670120	18580	18580	18580	18570	1404
630	20250117	102600	873586260	18580	18590	18600	18580	2067
631	20250117	102500	835171310	18600	18610	18610	18600	2212
632	20250117	102400	794023280	18610	18610	18620	18610	520
633	20250117	102300	784346050	18610	18620	18620	18610	853
634	20250117	102200	768463640	18610	18610	18610	18610	255
635	20250117	102100	763718090	18610	18610	18610	18610	167
636	20250117	102000	760610220	18610	18610	18610	18610	283
637	20250117	101900	755343590	18610	18610	18630	18600	1983
638	20250117	101800	718442790	18620	18620	18630	18610	1420
639	20250117	101700	692004090	18620	18620	18630	18620	367
640	20250117	101600	685169480	18620	18620	18630	18620	80
641	20250117	101500	683679850	18620	18630	18630	18620	1032
642	20250117	101400	664455990	18630	18630	18630	18630	124
643	20250117	101300	662145870	18630	18630	18640	18620	1323
644	20250117	101200	637504160	18630	18640	18640	18630	1303
645	20250117	101100	613220440	18630	18640	18650	18630	749
646	20250117	101000	599261230	18640	18650	18650	18640	1371
647	20250117	100900	573697440	18650	18650	18650	18650	388
648	20250117	100800	566461240	18650	18650	18660	18650	97
649	20250117	100700	564652140	18650	18650	18660	18650	77
650	20250117	100600	563216050	18650	18650	18660	18650	240
651	20250117	100500	558740030	18650	18660	18660	18650	395
652	20250117	100400	551373050	18660	18650	18660	18650	91
653	20250117	100300	549675890	18650	18670	18670	18650	3347
654	20250117	100200	487231690	18670	18680	18680	18660	4926
655	20250117	100100	395268030	18680	18680	18690	18680	592
656	20250117	100000	384209370	18680	18690	18690	18680	208
657	20250117	095900	380323850	18690	18690	18700	18690	650
658	20250117	095800	368175340	18690	18690	18700	18690	87
659	20250117	095700	366549290	18690	18690	18690	18680	1778
660	20250117	095600	333326910	18690	18700	18700	18690	316
661	20250117	095500	327419070	18700	18700	18710	18690	336
662	20250117	095400	321136400	18700	18710	18710	18700	516
663	20250117	095300	311487190	18700	18710	18710	18700	126
664	20250117	095200	309130920	18700	18710	18710	18700	727
665	20250117	095100	295529810	18710	18710	18710	18710	26
666	20250117	095000	295043350	18710	18710	18720	18710	48
667	20250117	094900	294145250	18720	18710	18720	18710	72
668	20250117	094800	292797700	18710	18720	18720	18710	198
669	20250117	094700	289093100	18720	18720	18730	18710	715
670	20250117	094600	275711390	18730	18730	18730	18730	10
671	20250117	094500	275524090	18730	18730	18730	18720	98
672	20250117	094400	273689410	18730	18730	18730	18730	1
673	20250117	094300	273670680	18720	18780	18780	18720	439
674	20250117	094200	265452230	18790	18710	18790	18710	424
675	20250117	094100	257515960	18710	18710	18710	18700	441
676	20250117	094000	249264950	18700	18710	18710	18700	2046
677	20250117	093900	210984750	18710	18700	18710	18700	263
678	20250117	093800	206066610	18710	18700	18710	18700	2486
679	20250117	093700	159578390	18700	18730	18730	18700	1282
680	20250117	093600	135591810	18740	18730	18740	18730	13
681	20250117	093500	135348290	18730	18720	18730	18720	75
682	20250117	093400	133944280	18730	18730	18730	18730	3
683	20250117	093300	133888090	18720	18730	18730	18720	75
684	20250117	093200	132484070	18730	18740	18740	18720	565
685	20250117	093100	121900290	18720	18720	18740	18720	809
686	20250117	093000	106743890	18720	18740	18740	18720	685
687	20250117	092900	93916270	18730	18740	18740	18730	655
688	20250117	092800	81642830	18740	18740	18740	18740	10
689	20250117	092700	81455430	18740	18750	18750	18740	10
690	20250117	092600	81267960	18750	18750	18750	18740	23
691	20250117	092500	80836770	18740	18750	18750	18740	62
692	20250117	092400	79674310	18740	18740	18740	18740	0
693	20250117	092300	79674310	18740	18780	18780	18740	630
694	20250117	092200	67848100	18790	18790	18790	18790	1
695	20250117	092100	67829310	18740	18780	18790	18740	7
696	20250117	092000	67697990	18750	18790	18790	18750	6
697	20250117	091900	67585450	18740	18790	18790	18740	55
698	20250117	091800	66552150	18790	18740	18790	18740	26
699	20250117	091700	66063810	18790	18790	18790	18740	249
700	20250117	091600	61389740	18790	18760	18790	18760	77
701	20250117	091500	59943730	18770	18760	18770	18760	5
702	20250117	091400	59849910	18760	18720	18760	18720	1200
703	20250117	091300	37352020	18750	18740	18750	18740	60
704	20250117	091200	36227110	18710	18710	18740	18710	192
705	20250117	091100	32632440	18710	18710	18720	18710	340
706	20250117	091000	26269730	18720	18710	18720	18710	11
707	20250117	090900	26063860	18720	18720	18720	18720	0
708	20250117	090800	26063860	18720	18720	18740	18720	9
709	20250117	090700	25895340	18730	18730	18730	18720	5
710	20250117	090600	25801710	18720	18710	18720	18700	95
711	20250117	090500	24024840	18700	18710	18710	18700	558
712	20250117	090400	13586640	18710	18740	18740	18710	7
713	20250117	090300	13455580	18740	18740	18740	18740	5
714	20250117	090200	13361880	18740	18700	18750	18700	129
715	20250117	090100	10943370	18750	18750	18750	18750	102
716	20250117	090000	9030870	18750	18800	18800	18740	481