KissMeData/178920/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	203300	1584626510	18780	18780	18780	18780	1504
3	20250110	203200	1584626510	18780	18780	18780	18780	0
4	20250110	203100	1584626510	18780	18780	18780	18780	0
5	20250110	203000	1584626510	18780	18780	18780	18780	0
6	20250110	202900	1584626510	18780	18780	18780	18780	0
7	20250110	202800	1584626510	18780	18780	18780	18780	0
8	20250110	202700	1584626510	18780	18780	18780	18780	0
9	20250110	202600	1584626510	18780	18780	18780	18780	0
10	20250110	202500	1584626510	18780	18780	18780	18780	0
11	20250110	202400	1584626510	18780	18780	18780	18780	0
12	20250110	202300	1584626510	18780	18780	18780	18780	0
13	20250110	202200	1584626510	18780	18780	18780	18780	0
14	20250110	202100	1584626510	18780	18780	18780	18780	0
15	20250110	202000	1584626510	18780	18780	18780	18780	0
16	20250110	201900	1584626510	18780	18780	18780	18780	0
17	20250110	201800	1584626510	18780	18780	18780	18780	0
18	20250110	201700	1584626510	18780	18780	18780	18780	0
19	20250110	201600	1584626510	18780	18780	18780	18780	0
20	20250110	201500	1584626510	18780	18780	18780	18780	0
21	20250110	201400	1584626510	18780	18780	18780	18780	0
22	20250110	201300	1584626510	18780	18780	18780	18780	0
23	20250110	201200	1584626510	18780	18780	18780	18780	0
24	20250110	201100	1584626510	18780	18780	18780	18780	0
25	20250110	201000	1584626510	18780	18780	18780	18780	0
26	20250110	200900	1584626510	18780	18780	18780	18780	0
27	20250110	200800	1584626510	18780	18780	18780	18780	0
28	20250110	200700	1584626510	18780	18780	18780	18780	0
29	20250110	200600	1584626510	18780	18780	18780	18780	0
30	20250110	200500	1584626510	18780	18780	18780	18780	0
31	20250110	200400	1584626510	18780	18780	18780	18780	0
32	20250110	200300	1584626510	18780	18780	18780	18780	1504
33	20250110	200200	1584626510	18780	18780	18780	18780	0
34	20250110	200100	1584626510	18780	18780	18780	18780	0
35	20250110	200000	1584626510	18780	18780	18780	18780	0
36	20250110	195900	1584626510	18780	18780	18780	18780	0
37	20250110	195800	1584626510	18780	18780	18780	18780	0
38	20250110	195700	1584626510	18780	18780	18780	18780	0
39	20250110	195600	1584626510	18780	18780	18780	18780	0
40	20250110	195500	1584626510	18780	18780	18780	18780	0
41	20250110	195400	1584626510	18780	18780	18780	18780	0
42	20250110	195300	1584626510	18780	18780	18780	18780	0
43	20250110	195200	1584626510	18780	18780	18780	18780	0
44	20250110	195100	1584626510	18780	18780	18780	18780	0
45	20250110	195000	1584626510	18780	18780	18780	18780	0
46	20250110	194900	1584626510	18780	18780	18780	18780	0
47	20250110	194800	1584626510	18780	18780	18780	18780	0
48	20250110	194700	1584626510	18780	18780	18780	18780	0
49	20250110	194600	1584626510	18780	18780	18780	18780	0
50	20250110	194500	1584626510	18780	18780	18780	18780	0
51	20250110	194400	1584626510	18780	18780	18780	18780	0
52	20250110	194300	1584626510	18780	18780	18780	18780	0
53	20250110	194200	1584626510	18780	18780	18780	18780	0
54	20250110	194100	1584626510	18780	18780	18780	18780	0
55	20250110	194000	1584626510	18780	18780	18780	18780	0
56	20250110	193900	1584626510	18780	18780	18780	18780	0
57	20250110	193800	1584626510	18780	18780	18780	18780	0
58	20250110	193700	1584626510	18780	18780	18780	18780	0
59	20250110	193600	1584626510	18780	18780	18780	18780	0
60	20250110	193500	1584626510	18780	18780	18780	18780	0
61	20250110	193400	1584626510	18780	18780	18780	18780	0
62	20250110	193300	1584626510	18780	18780	18780	18780	1504
63	20250110	193200	1584626510	18780	18780	18780	18780	0
64	20250110	193100	1584626510	18780	18780	18780	18780	0
65	20250110	193000	1584626510	18780	18780	18780	18780	0
66	20250110	192900	1584626510	18780	18780	18780	18780	0
67	20250110	192800	1584626510	18780	18780	18780	18780	0
68	20250110	192700	1584626510	18780	18780	18780	18780	0
69	20250110	192600	1584626510	18780	18780	18780	18780	0
70	20250110	192500	1584626510	18780	18780	18780	18780	0
71	20250110	192400	1584626510	18780	18780	18780	18780	0
72	20250110	192300	1584626510	18780	18780	18780	18780	0
73	20250110	192200	1584626510	18780	18780	18780	18780	0
74	20250110	192100	1584626510	18780	18780	18780	18780	0
75	20250110	192000	1584626510	18780	18780	18780	18780	0
76	20250110	191900	1584626510	18780	18780	18780	18780	0
77	20250110	191800	1584626510	18780	18780	18780	18780	0
78	20250110	191700	1584626510	18780	18780	18780	18780	0
79	20250110	191600	1584626510	18780	18780	18780	18780	0
80	20250110	191500	1584626510	18780	18780	18780	18780	0
81	20250110	191400	1584626510	18780	18780	18780	18780	0
82	20250110	191300	1584626510	18780	18780	18780	18780	0
83	20250110	191200	1584626510	18780	18780	18780	18780	0
84	20250110	191100	1584626510	18780	18780	18780	18780	0
85	20250110	191000	1584626510	18780	18780	18780	18780	0
86	20250110	190900	1584626510	18780	18780	18780	18780	0
87	20250110	190800	1584626510	18780	18780	18780	18780	0
88	20250110	190700	1584626510	18780	18780	18780	18780	0
89	20250110	190600	1584626510	18780	18780	18780	18780	0
90	20250110	190500	1584626510	18780	18780	18780	18780	0
91	20250110	190400	1584626510	18780	18780	18780	18780	0
92	20250110	190300	1584626510	18780	18780	18780	18780	1504
93	20250110	190200	1584626510	18780	18780	18780	18780	0
94	20250110	190100	1584626510	18780	18780	18780	18780	0
95	20250110	190000	1584626510	18780	18780	18780	18780	0
96	20250110	185900	1584626510	18780	18780	18780	18780	0
97	20250110	185800	1584626510	18780	18780	18780	18780	0
98	20250110	185700	1584626510	18780	18780	18780	18780	0
99	20250110	185600	1584626510	18780	18780	18780	18780	0
100	20250110	185500	1584626510	18780	18780	18780	18780	0
101	20250110	185400	1584626510	18780	18780	18780	18780	0
102	20250110	185300	1584626510	18780	18780	18780	18780	0
103	20250110	185200	1584626510	18780	18780	18780	18780	0
104	20250110	185100	1584626510	18780	18780	18780	18780	0
105	20250110	185000	1584626510	18780	18780	18780	18780	0
106	20250110	184900	1584626510	18780	18780	18780	18780	0
107	20250110	184800	1584626510	18780	18780	18780	18780	0
108	20250110	184700	1584626510	18780	18780	18780	18780	0
109	20250110	184600	1584626510	18780	18780	18780	18780	0
110	20250110	184500	1584626510	18780	18780	18780	18780	0
111	20250110	184400	1584626510	18780	18780	18780	18780	0
112	20250110	184300	1584626510	18780	18780	18780	18780	0
113	20250110	184200	1584626510	18780	18780	18780	18780	0
114	20250110	184100	1584626510	18780	18780	18780	18780	0
115	20250110	184000	1584626510	18780	18780	18780	18780	0
116	20250110	183900	1584626510	18780	18780	18780	18780	0
117	20250110	183800	1584626510	18780	18780	18780	18780	0
118	20250110	183700	1584626510	18780	18780	18780	18780	0
119	20250110	183600	1584626510	18780	18780	18780	18780	0
120	20250110	183500	1584626510	18780	18780	18780	18780	0
121	20250110	183400	1584626510	18780	18780	18780	18780	0
122	20250110	183300	1584626510	18780	18780	18780	18780	1504
123	20250110	183200	1584626510	18780	18780	18780	18780	0
124	20250110	183100	1584626510	18780	18780	18780	18780	0
125	20250110	183000	1584626510	18780	18780	18780	18780	0
126	20250110	182900	1584626510	18780	18780	18780	18780	0
127	20250110	182800	1584626510	18780	18780	18780	18780	0
128	20250110	182700	1584626510	18780	18780	18780	18780	0
129	20250110	182600	1584626510	18780	18780	18780	18780	0
130	20250110	182500	1584626510	18780	18780	18780	18780	0
131	20250110	182400	1584626510	18780	18780	18780	18780	0
132	20250110	182300	1584626510	18780	18780	18780	18780	0
133	20250110	182200	1584626510	18780	18780	18780	18780	0
134	20250110	182100	1584626510	18780	18780	18780	18780	0
135	20250110	182000	1584626510	18780	18780	18780	18780	0
136	20250110	181900	1584626510	18780	18780	18780	18780	0
137	20250110	181800	1584626510	18780	18780	18780	18780	0
138	20250110	181700	1584626510	18780	18780	18780	18780	0
139	20250110	181600	1584626510	18780	18780	18780	18780	0
140	20250110	181500	1584626510	18780	18780	18780	18780	0
141	20250110	181400	1584626510	18780	18780	18780	18780	0
142	20250110	181300	1584626510	18780	18780	18780	18780	0
143	20250110	181200	1584626510	18780	18780	18780	18780	0
144	20250110	181100	1584626510	18780	18780	18780	18780	0
145	20250110	181000	1584626510	18780	18780	18780	18780	0
146	20250110	180900	1584626510	18780	18780	18780	18780	0
147	20250110	180800	1584626510	18780	18780	18780	18780	0
148	20250110	180700	1584626510	18780	18780	18780	18780	0
149	20250110	180600	1584626510	18780	18780	18780	18780	0
150	20250110	180500	1584626510	18780	18780	18780	18780	0
151	20250110	180400	1584626510	18780	18780	18780	18780	0
152	20250110	180300	1584626510	18780	18780	18780	18780	1504
153	20250110	180200	1584626510	18780	18780	18780	18780	0
154	20250110	180100	1584626510	18780	18780	18780	18780	0
155	20250110	180000	1584626510	18780	18780	18780	18780	0
156	20250110	175900	1584626510	18780	18780	18780	18780	0
157	20250110	175800	1584626510	18780	18780	18780	18780	0
158	20250110	175700	1584626510	18780	18780	18780	18780	0
159	20250110	175600	1584626510	18780	18780	18780	18780	0
160	20250110	175500	1584626510	18780	18780	18780	18780	0
161	20250110	175400	1584626510	18780	18780	18780	18780	0
162	20250110	175300	1584626510	18780	18780	18780	18780	0
163	20250110	175200	1584626510	18780	18780	18780	18780	0
164	20250110	175100	1584626510	18780	18780	18780	18780	0
165	20250110	175000	1584626510	18780	18780	18780	18780	0
166	20250110	174900	1584626510	18780	18780	18780	18780	0
167	20250110	174800	1584626510	18780	18780	18780	18780	0
168	20250110	174700	1584626510	18780	18780	18780	18780	0
169	20250110	174600	1584626510	18780	18780	18780	18780	0
170	20250110	174500	1584626510	18780	18780	18780	18780	0
171	20250110	174400	1584626510	18780	18780	18780	18780	0
172	20250110	174300	1584626510	18780	18780	18780	18780	0
173	20250110	174200	1584626510	18780	18780	18780	18780	0
174	20250110	174100	1584626510	18780	18780	18780	18780	0
175	20250110	174000	1584626510	18780	18780	18780	18780	0
176	20250110	173900	1584626510	18780	18780	18780	18780	0
177	20250110	173800	1584626510	18780	18780	18780	18780	0
178	20250110	173700	1584626510	18780	18780	18780	18780	0
179	20250110	173600	1584626510	18780	18780	18780	18780	0
180	20250110	173500	1584626510	18780	18780	18780	18780	0
181	20250110	173400	1584626510	18780	18780	18780	18780	0
182	20250110	173300	1584626510	18780	18780	18780	18780	1504
183	20250110	173200	1584626510	18780	18780	18780	18780	0
184	20250110	173100	1584626510	18780	18780	18780	18780	0
185	20250110	173000	1584626510	18780	18780	18780	18780	0
186	20250110	172900	1584626510	18780	18780	18780	18780	0
187	20250110	172800	1584626510	18780	18780	18780	18780	0
188	20250110	172700	1584626510	18780	18780	18780	18780	0
189	20250110	172600	1584626510	18780	18780	18780	18780	0
190	20250110	172500	1584626510	18780	18780	18780	18780	0
191	20250110	172400	1584626510	18780	18780	18780	18780	0
192	20250110	172300	1584626510	18780	18780	18780	18780	0
193	20250110	172200	1584626510	18780	18780	18780	18780	0
194	20250110	172100	1584626510	18780	18780	18780	18780	0
195	20250110	172000	1584626510	18780	18780	18780	18780	0
196	20250110	171900	1584626510	18780	18780	18780	18780	0
197	20250110	171800	1584626510	18780	18780	18780	18780	0
198	20250110	171700	1584626510	18780	18780	18780	18780	0
199	20250110	171600	1584626510	18780	18780	18780	18780	0
200	20250110	171500	1584626510	18780	18780	18780	18780	0
201	20250110	171400	1584626510	18780	18780	18780	18780	0
202	20250110	171300	1584626510	18780	18780	18780	18780	0
203	20250110	171200	1584626510	18780	18780	18780	18780	0
204	20250110	171100	1584626510	18780	18780	18780	18780	0
205	20250110	171000	1584626510	18780	18780	18780	18780	0
206	20250110	170900	1584626510	18780	18780	18780	18780	0
207	20250110	170800	1584626510	18780	18780	18780	18780	0
208	20250110	170700	1584626510	18780	18780	18780	18780	0
209	20250110	170600	1584626510	18780	18780	18780	18780	0
210	20250110	170500	1584626510	18780	18780	18780	18780	0
211	20250110	170400	1584626510	18780	18780	18780	18780	0
212	20250110	170300	1584626510	18780	18780	18780	18780	1504
213	20250110	170200	1584626510	18780	18780	18780	18780	0
214	20250110	170100	1584626510	18780	18780	18780	18780	0
215	20250110	170000	1584626510	18780	18780	18780	18780	0
216	20250110	165900	1584626510	18780	18780	18780	18780	0
217	20250110	165800	1584626510	18780	18780	18780	18780	0
218	20250110	165700	1584626510	18780	18780	18780	18780	0
219	20250110	165600	1584626510	18780	18780	18780	18780	0
220	20250110	165500	1584626510	18780	18780	18780	18780	0
221	20250110	165400	1584626510	18780	18780	18780	18780	0
222	20250110	165300	1584626510	18780	18780	18780	18780	0
223	20250110	165200	1584626510	18780	18780	18780	18780	0
224	20250110	165100	1584626510	18780	18780	18780	18780	0
225	20250110	165000	1584626510	18780	18780	18780	18780	0
226	20250110	164900	1584626510	18780	18780	18780	18780	0
227	20250110	164800	1584626510	18780	18780	18780	18780	0
228	20250110	164700	1584626510	18780	18780	18780	18780	0
229	20250110	164600	1584626510	18780	18780	18780	18780	0
230	20250110	164500	1584626510	18780	18780	18780	18780	0
231	20250110	164400	1584626510	18780	18780	18780	18780	0
232	20250110	164300	1584626510	18780	18780	18780	18780	0
233	20250110	164200	1584626510	18780	18780	18780	18780	0
234	20250110	164100	1584626510	18780	18780	18780	18780	0
235	20250110	164000	1584626510	18780	18780	18780	18780	0
236	20250110	163900	1584626510	18780	18780	18780	18780	0
237	20250110	163800	1584626510	18780	18780	18780	18780	0
238	20250110	163700	1584626510	18780	18780	18780	18780	0
239	20250110	163600	1584626510	18780	18780	18780	18780	0
240	20250110	163500	1584626510	18780	18780	18780	18780	0
241	20250110	163400	1584626510	18780	18780	18780	18780	0
242	20250110	163300	1584626510	18780	18780	18780	18780	1504
243	20250110	163200	1584626510	18780	18780	18780	18780	0
244	20250110	163100	1584626510	18780	18780	18780	18780	0
245	20250110	163000	1584626510	18780	18780	18780	18780	0
246	20250110	162900	1584626510	18780	18780	18780	18780	0
247	20250110	162800	1584626510	18780	18780	18780	18780	0
248	20250110	162700	1584626510	18780	18780	18780	18780	0
249	20250110	162600	1584626510	18780	18780	18780	18780	0
250	20250110	162500	1584626510	18780	18780	18780	18780	0
251	20250110	162400	1584626510	18780	18780	18780	18780	0
252	20250110	162300	1584626510	18780	18780	18780	18780	0
253	20250110	162200	1584626510	18780	18780	18780	18780	0
254	20250110	162100	1584626510	18780	18780	18780	18780	0
255	20250110	162000	1584626510	18780	18780	18780	18780	0
256	20250110	161900	1584626510	18780	18780	18780	18780	0
257	20250110	161800	1584626510	18780	18780	18780	18780	0
258	20250110	161700	1584626510	18780	18780	18780	18780	0
259	20250110	161600	1584626510	18780	18780	18780	18780	0
260	20250110	161500	1584626510	18780	18780	18780	18780	0
261	20250110	161400	1584626510	18780	18780	18780	18780	0
262	20250110	161300	1584626510	18780	18780	18780	18780	0
263	20250110	161200	1584626510	18780	18780	18780	18780	0
264	20250110	161100	1584626510	18780	18780	18780	18780	0
265	20250110	161000	1584626510	18780	18780	18780	18780	0
266	20250110	160900	1584626510	18780	18780	18780	18780	0
267	20250110	160800	1584626510	18780	18780	18780	18780	0
268	20250110	160700	1584626510	18780	18780	18780	18780	0
269	20250110	160600	1584626510	18780	18780	18780	18780	0
270	20250110	160500	1584626510	18780	18780	18780	18780	0
271	20250110	160400	1584626510	18780	18780	18780	18780	0
272	20250110	160300	1584626510	18780	18780	18780	18780	1504
273	20250110	160200	1584626510	18780	18780	18780	18780	0
274	20250110	160100	1584626510	18780	18780	18780	18780	0
275	20250110	160000	1584626510	18780	18780	18780	18780	0
276	20250110	155900	1584626510	18780	18780	18780	18780	0
277	20250110	155800	1584626510	18780	18780	18780	18780	0
278	20250110	155700	1584626510	18780	18780	18780	18780	0
279	20250110	155600	1584626510	18780	18780	18780	18780	0
280	20250110	155500	1584626510	18780	18780	18780	18780	0
281	20250110	155400	1584626510	18780	18780	18780	18780	0
282	20250110	155300	1584626510	18780	18780	18780	18780	0
283	20250110	155200	1584626510	18780	18780	18780	18780	0
284	20250110	155100	1584626510	18780	18780	18780	18780	0
285	20250110	155000	1584626510	18780	18780	18780	18780	0
286	20250110	154900	1584626510	18780	18780	18780	18780	0
287	20250110	154800	1584626510	18780	18780	18780	18780	0
288	20250110	154700	1584626510	18780	18780	18780	18780	0
289	20250110	154600	1584626510	18780	18780	18780	18780	0
290	20250110	154500	1584626510	18780	18780	18780	18780	0
291	20250110	154400	1584626510	18780	18780	18780	18780	0
292	20250110	154300	1584626510	18780	18780	18780	18780	0
293	20250110	154200	1584626510	18780	18780	18780	18780	0
294	20250110	154100	1584626510	18780	18780	18780	18780	0
295	20250110	154000	1584626510	18780	18780	18780	18780	0
296	20250110	153900	1584626510	18780	18780	18780	18780	0
297	20250110	153800	1584626510	18780	18780	18780	18780	0
298	20250110	153700	1584626510	18780	18780	18780	18780	0
299	20250110	153600	1584626510	18780	18780	18780	18780	0
300	20250110	153500	1584626510	18780	18780	18780	18780	0
301	20250110	153400	1584626510	18780	18780	18780	18780	0
302	20250110	153300	1584626510	18780	18780	18780	18780	1504
303	20250110	153200	1584626510	18780	18780	18780	18780	0
304	20250110	153100	1584626510	18780	18780	18780	18780	0
305	20250110	153000	1584626510	18780	18780	18780	18780	1504
306	20250110	152900	1556381390	18780	18780	18780	18780	0
307	20250110	152800	1556381390	18780	18780	18780	18780	0
308	20250110	152700	1556381390	18780	18780	18780	18780	0
309	20250110	152600	1556381390	18780	18780	18780	18780	0
310	20250110	152500	1556381390	18780	18780	18780	18780	0
311	20250110	152400	1556381390	18780	18780	18780	18780	0
312	20250110	152300	1556381390	18780	18780	18780	18780	0
313	20250110	152200	1556381390	18780	18780	18780	18780	0
314	20250110	152100	1556381390	18780	18780	18780	18780	0
315	20250110	152000	1556381390	18780	18780	18780	18780	0
316	20250110	151900	1556381390	18780	18700	18780	18700	66
317	20250110	151800	1555146230	18670	18670	18670	18670	1
318	20250110	151700	1555127560	18670	18640	18790	18640	925
319	20250110	151600	1537842830	18650	18640	18650	18640	25
320	20250110	151500	1537376800	18640	18640	18650	18620	401
321	20250110	151400	1529905070	18640	18640	18640	18630	556
322	20250110	151300	1519543130	18640	18640	18660	18630	312
323	20250110	151200	1513725470	18640	18650	18650	18630	131
324	20250110	151100	1511283420	18650	18660	18670	18650	1353
325	20250110	151000	1486043430	18660	18670	18670	18660	24
326	20250110	150900	1485595510	18660	18660	18670	18650	460
327	20250110	150800	1477012790	18650	18650	18660	18650	138
328	20250110	150700	1474438930	18660	18650	18660	18650	107
329	20250110	150600	1472443070	18660	18650	18660	18650	60
330	20250110	150500	1471323540	18660	18650	18670	18650	167
331	20250110	150400	1468208200	18660	18660	18660	18650	128
332	20250110	150300	1465820520	18660	18670	18670	18650	181
333	20250110	150200	1462442560	18670	18670	18680	18660	148
334	20250110	150100	1459680320	18680	18680	18680	18660	144
335	20250110	150000	1456991830	18680	18680	18690	18670	188
336	20250110	145900	1453480360	18690	18690	18690	18680	51
337	20250110	145800	1452527250	18680	18680	18710	18670	92
338	20250110	145700	1450808200	18680	18690	18700	18670	303
339	20250110	145600	1445145540	18690	18680	18700	18670	117
340	20250110	145500	1442959650	18680	18670	18690	18650	333
341	20250110	145400	1436744530	18650	18670	18700	18650	804
342	20250110	145300	1421742620	18680	18680	18680	18670	160
343	20250110	145200	1418754830	18670	18660	18690	18660	349
344	20250110	145100	1412241220	18670	18670	18670	18660	232
345	20250110	145000	1407910540	18660	18660	18670	18660	201
346	20250110	144900	1404158620	18670	18660	18670	18660	245
347	20250110	144800	1399585780	18670	18670	18680	18660	367
348	20250110	144700	1392734570	18680	18690	18690	18670	240
349	20250110	144600	1388253260	18690	18690	18690	18670	196
350	20250110	144500	1384591690	18690	18690	18700	18680	987
351	20250110	144400	1366151590	18700	18700	18700	18690	356
352	20250110	144300	1359497380	18700	18700	18700	18690	126
353	20250110	144200	1357141970	18700	18690	18700	18690	186
354	20250110	144100	1353664720	18690	18700	18700	18690	141
355	20250110	144000	1351028810	18700	18710	18720	18690	622
356	20250110	143900	1339396580	18710	18720	18720	18710	93
357	20250110	143800	1337655940	18720	18730	18750	18720	99
358	20250110	143700	1335801860	18750	18740	18760	18700	57
359	20250110	143600	1334733890	18730	18720	18740	18700	149
360	20250110	143500	1331945490	18720	18730	18730	18710	92
361	20250110	143400	1330223110	18720	18740	18740	18720	85
362	20250110	143300	1328631100	18740	18740	18740	18710	86
363	20250110	143200	1327020330	18740	18700	18740	18700	159
364	20250110	143100	1324044030	18710	18710	18720	18710	86
365	20250110	143000	1322434340	18710	18730	18730	18710	77
366	20250110	142900	1320992570	18730	18710	18730	18710	135
367	20250110	142800	1318465350	18710	18720	18720	18700	103
368	20250110	142700	1316538080	18720	18730	18730	18710	87
369	20250110	142600	1314909370	18720	18730	18730	18710	108
370	20250110	142500	1312887470	18720	18730	18730	18710	51
371	20250110	142400	1311932270	18730	18720	18740	18710	87
372	20250110	142300	1310303400	18720	18730	18730	18710	137
373	20250110	142200	1307738770	18720	18730	18730	18720	124
374	20250110	142100	1305416930	18730	18710	18740	18710	51
375	20250110	142000	1304462120	18710	18710	18720	18700	203
376	20250110	141900	1300663860	18720	18730	18730	18710	100
377	20250110	141800	1298792040	18720	18720	18730	18720	49
378	20250110	141700	1297874410	18720	18730	18730	18720	97
379	20250110	141600	1296058280	18730	18760	18760	18720	128
380	20250110	141500	1293660610	18750	18730	18750	18720	104
381	20250110	141400	1291713190	18750	18720	18750	18720	111
382	20250110	141300	1289634900	18720	18730	18730	18720	158
383	20250110	141200	1286677030	18720	18740	18740	18710	31
384	20250110	141100	1286096420	18750	18710	18750	18710	217
385	20250110	141000	1282034730	18720	18720	18740	18720	297
386	20250110	140900	1276474200	18720	18720	18720	18710	107
387	20250110	140800	1274471920	18710	18720	18730	18710	32
388	20250110	140700	1273872840	18730	18720	18730	18710	108
389	20250110	140600	1271850950	18720	18720	18720	18710	96
390	20250110	140500	1270053930	18720	18720	18730	18710	112
391	20250110	140400	1267957800	18720	18700	18720	18700	88
392	20250110	140300	1266311300	18710	18690	18720	18690	72
393	20250110	140200	1264964750	18700	18720	18720	18700	84
394	20250110	140100	1263393470	18700	18720	18720	18700	89
395	20250110	140000	1261728190	18710	18690	18710	18690	96
396	20250110	135900	1259933040	18690	18700	18710	18680	166
397	20250110	135800	1256829590	18710	18700	18710	18700	54
398	20250110	135700	1255819400	18700	18710	18710	18690	35
399	20250110	135600	1255164650	18690	18690	18690	18680	202
400	20250110	135500	1251389950	18690	18680	18710	18680	174
401	20250110	135400	1248138480	18690	18690	18710	18680	87
402	20250110	135300	1246512040	18690	18700	18700	18680	88
403	20250110	135200	1244866980	18690	18690	18690	18680	101
404	20250110	135100	1242980070	18690	18680	18690	18670	110
405	20250110	135000	1240925140	18680	18670	18680	18670	533
406	20250110	134900	1230972150	18680	18680	18690	18670	243
407	20250110	134800	1226432790	18680	18700	18700	18680	746
408	20250110	134700	1212487460	18710	18730	18730	18700	433
409	20250110	134600	1204386240	18730	18730	18730	18720	104
410	20250110	134500	1202439210	18720	18720	18730	18720	202
411	20250110	134400	1198657510	18730	18720	18730	18720	83
412	20250110	134300	1197103590	18730	18730	18730	18720	57
413	20250110	134200	1196036170	18720	18730	18730	18720	118
414	20250110	134100	1193826870	18730	18760	18760	18720	536
415	20250110	134000	1183789000	18730	18760	18780	18730	258
416	20250110	133900	1178955130	18770	18780	18790	18770	41
417	20250110	133800	1178185200	18790	18800	18800	18780	38
418	20250110	133700	1177471310	18780	18830	18830	18770	140
419	20250110	133600	1174839030	18830	18830	18830	18800	35
420	20250110	133500	1174180390	18800	18800	18830	18760	26
421	20250110	133400	1173691300	18800	18750	18800	18750	49
422	20250110	133300	1172771200	18740	18760	18790	18740	601
423	20250110	133200	1161493800	18740	18800	18800	18740	227
424	20250110	133100	1157229040	18790	18800	18810	18790	35
425	20250110	133000	1156570990	18810	18770	18810	18770	63
426	20250110	132900	1155387020	18770	18760	18770	18750	244
427	20250110	132800	1150811590	18750	18750	18760	18750	42
428	20250110	132700	1150023780	18760	18760	18760	18750	134
429	20250110	132600	1147510020	18750	18750	18760	18750	49
430	20250110	132500	1146591020	18750	18750	18750	18750	107
431	20250110	132400	1144584770	18750	18750	18750	18740	34
432	20250110	132300	1143947290	18740	18750	18760	18740	150
433	20250110	132200	1141134950	18750	18740	18760	18740	166
434	20250110	132100	1138022360	18750	18750	18750	18740	90
435	20250110	132000	1136334870	18750	18750	18750	18740	29
436	20250110	131900	1135791140	18750	18750	18750	18740	34
437	20250110	131800	1135153700	18740	18740	18740	18730	99
438	20250110	131700	1133298550	18730	18740	18740	18730	4
439	20250110	131600	1133223620	18740	18750	18750	18730	40
440	20250110	131500	1132474010	18740	18750	18760	18730	178
441	20250110	131400	1129135540	18760	18730	18760	18730	383
442	20250110	131300	1121950790	18740	18730	18740	18730	154
443	20250110	131200	1119064900	18740	18730	18740	18730	45
444	20250110	131100	1118221620	18740	18750	18750	18740	48
445	20250110	131000	1117321800	18740	18710	18740	18710	54
446	20250110	130900	1116310110	18740	18730	18740	18700	777
447	20250110	130800	1101774680	18750	18740	18750	18730	339
448	20250110	130700	1095423680	18740	18750	18760	18730	220
449	20250110	130600	1091301060	18760	18740	18760	18740	37
450	20250110	130500	1090607150	18740	18750	18750	18740	17
451	20250110	130400	1090288410	18740	18750	18750	18740	24
452	20250110	130300	1089838430	18740	18780	18790	18740	725
453	20250110	130200	1076242320	18780	18790	18790	18780	17
454	20250110	130100	1075922930	18780	18800	18800	18770	361
455	20250110	130000	1069144400	18800	18810	18820	18800	779
456	20250110	125900	1054494180	18810	18820	18830	18810	352
457	20250110	125800	1047871530	18820	18850	18850	18820	269
458	20250110	125700	1042803570	18840	18850	18850	18840	24
459	20250110	125600	1042351290	18850	18850	18850	18840	31
460	20250110	125500	1041766950	18850	18840	18850	18840	218
461	20250110	125400	1037658100	18850	18870	18870	18850	119
462	20250110	125300	1035413740	18860	18860	18870	18860	34
463	20250110	125200	1034772370	18860	18820	18870	18820	1428
464	20250110	125100	1007888490	18820	18810	18820	18810	492
465	20250110	125000	998632880	18820	18810	18820	18810	28
466	20250110	124900	998105970	18820	18810	18820	18790	494
467	20250110	124800	988818820	18810	18820	18820	18810	66
468	20250110	124700	987577230	18820	18810	18820	18810	51
469	20250110	124600	986617800	18820	18810	18820	18810	33
470	20250110	124500	985996750	18810	18820	18820	18810	62
471	20250110	124400	984829960	18830	18820	18830	18820	31
472	20250110	124300	984246300	18830	18820	18830	18820	14
473	20250110	124200	983982700	18820	18820	18820	18810	953
474	20250110	124100	966056410	18810	18820	18820	18810	26
475	20250110	124000	965567230	18820	18830	18830	18810	383
476	20250110	123900	958360000	18830	18830	18840	18830	58
477	20250110	123800	957267620	18830	18840	18850	18830	92
478	20250110	123700	955534650	18840	18850	18850	18840	22
479	20250110	123600	955120040	18850	18840	18850	18830	58
480	20250110	123500	954027100	18840	18860	18870	18840	45
481	20250110	123400	953178840	18850	18880	18880	18850	1034
482	20250110	123300	933685310	18870	18870	18870	18870	6
483	20250110	123200	933572090	18880	18880	18880	18880	24
484	20250110	123100	933118970	18870	18880	18880	18870	41
485	20250110	123000	932345050	18880	18890	18890	18860	38
486	20250110	122900	931627610	18890	18880	18890	18880	23
487	20250110	122800	931193250	18880	18900	18900	18880	63
488	20250110	122700	930003370	18900	18900	18900	18900	32
489	20250110	122600	929398570	18900	18890	18900	18890	30
490	20250110	122500	928831750	18890	18890	18890	18880	8
491	20250110	122400	928680670	18890	18890	18900	18890	38
492	20250110	122300	927962730	18890	18870	18890	18870	56
493	20250110	122200	926905430	18870	18870	18870	18860	28
494	20250110	122100	926377120	18860	18850	18860	18850	29
495	20250110	122000	925830320	18860	18860	18860	18850	46
496	20250110	121900	924962800	18860	18890	18890	18850	123
497	20250110	121800	922642250	18890	18890	18890	18890	15
498	20250110	121700	922358900	18890	18850	18890	18850	4
499	20250110	121600	922283460	18850	18880	18890	18850	133
500	20250110	121500	919773480	18880	18880	18890	18880	153
501	20250110	121400	916884590	18890	18890	18890	18890	25
502	20250110	121300	916412340	18890	18890	18890	18890	58
503	20250110	121200	915316720	18890	18890	18890	18880	103
504	20250110	121100	913371180	18890	18890	18890	18890	25
505	20250110	121000	912898930	18890	18890	18890	18890	25
506	20250110	120900	912426680	18890	18890	18890	18890	29
507	20250110	120800	911878870	18890	18850	18890	18850	294
508	20250110	120700	906335400	18840	18840	18850	18840	40
509	20250110	120600	905581580	18850	18870	18880	18850	98
510	20250110	120500	903732490	18870	18870	18870	18870	15
511	20250110	120400	903449440	18870	18870	18870	18860	28
512	20250110	120300	902921130	18860	18870	18870	18860	23
513	20250110	120200	902487220	18870	18870	18870	18860	25
514	20250110	120100	902015480	18860	18870	18870	18860	8
515	20250110	120000	901864590	18870	18880	18890	18870	68
516	20250110	115900	900580470	18880	18880	18880	18880	18
517	20250110	115800	900240630	18870	18880	18880	18850	49
518	20250110	115700	899316510	18890	18890	18890	18880	44
519	20250110	115600	898485490	18890	18880	18890	18880	28
520	20250110	115500	897956640	18870	18850	18890	18850	472
521	20250110	115400	889058400	18850	18850	18850	18840	58
522	20250110	115300	887965170	18880	18850	18880	18850	24
523	20250110	115200	887512380	18880	18880	18880	18880	16
524	20250110	115100	887210300	18820	18860	18880	18810	700
525	20250110	115000	874036510	18860	18880	18880	18860	15
526	20250110	114900	873753350	18880	18880	18880	18870	26
527	20250110	114800	873262600	18870	18850	18880	18850	199
528	20250110	114700	869510540	18850	18840	18900	18840	537
529	20250110	114600	859387440	18840	18860	18860	18830	770
530	20250110	114500	844874250	18870	18940	18950	18870	571
531	20250110	114400	834078460	18950	18940	18950	18940	30
532	20250110	114300	833510020	18940	18940	18950	18940	22
533	20250110	114200	833093220	18930	18940	18940	18920	50
534	20250110	114100	832146550	18920	18920	18930	18920	69
535	20250110	114000	830840550	18920	18920	18930	18890	268
536	20250110	113900	825772520	18930	18950	18950	18930	142
537	20250110	113800	823083170	18940	18940	18950	18940	33
538	20250110	113700	822458020	18950	18940	18950	18940	30
539	20250110	113600	821889530	18940	18950	18950	18940	30
540	20250110	113500	821321090	18940	18950	18950	18940	38
541	20250110	113400	820601060	18950	18980	18980	18940	172
542	20250110	113300	817339260	18970	18960	18970	18960	42
543	20250110	113200	816542660	18970	18970	18970	18940	19
544	20250110	113100	816182260	18980	18930	18980	18930	215
545	20250110	113000	812111710	18930	18910	18930	18910	8
546	20250110	112900	811960340	18920	18920	18930	18920	29
547	20250110	112800	811411550	18930	18920	18930	18920	18
548	20250110	112700	811070980	18900	18980	18980	18900	202
549	20250110	112600	807247330	18940	18940	18980	18910	301
550	20250110	112500	801545860	18950	18920	18950	18920	24
551	20250110	112400	801091270	18950	18900	18950	18900	35
552	20250110	112300	800429220	18900	18920	18920	18900	243
553	20250110	112200	795835950	18910	18910	18910	18900	16
554	20250110	112100	795533400	18910	18910	18940	18850	572
555	20250110	112000	784734250	18960	18960	18960	18960	12
556	20250110	111900	784506730	18890	18970	18970	18890	13
557	20250110	111800	784260200	18870	18960	18960	18820	520
558	20250110	111700	774426250	19000	18920	19000	18920	271
559	20250110	111600	769287860	18930	18910	18930	18900	259
560	20250110	111500	764387130	18910	18900	18910	18890	126
561	20250110	111400	762006520	18890	18950	18950	18890	68
562	20250110	111300	760719210	18950	18950	18960	18950	43
563	20250110	111200	759904040	18950	18930	18950	18920	54
564	20250110	111100	758881250	18930	18910	18930	18910	30
565	20250110	111000	758313670	18860	18860	18930	18860	889
566	20250110	110900	741522870	18850	18830	18850	18830	14
567	20250110	110800	741259090	18820	18810	18870	18810	19
568	20250110	110700	740900890	18870	18880	18890	18870	442
569	20250110	110600	732553840	18870	18810	18870	18810	361
570	20250110	110500	725757070	18820	18810	18820	18810	17
571	20250110	110400	725437190	18820	18830	18860	18810	278
572	20250110	110300	720202910	18800	18770	18850	18760	1915
573	20250110	110200	684222560	18770	18790	18790	18770	156
574	20250110	110100	681293950	18780	18790	18790	18780	124
575	20250110	110000	678965010	18790	18790	18800	18780	56
576	20250110	105900	677912770	18800	18790	18800	18780	59
577	20250110	105800	676804170	18790	18790	18790	18780	252
578	20250110	105700	672069100	18780	18780	18790	18780	49
579	20250110	105600	671148750	18780	18790	18790	18780	264
580	20250110	105500	666188320	18790	18800	18800	18790	33
581	20250110	105400	665568020	18790	18800	18800	18790	170
582	20250110	105300	662373600	18800	18810	18850	18800	2575
583	20250110	105200	613916380	18810	18830	18830	18810	55
584	20250110	105100	612881040	18830	18810	18830	18810	24
585	20250110	105000	612429360	18810	18810	18820	18800	97
586	20250110	104900	610604930	18810	18830	18840	18800	58
587	20250110	104800	609513100	18800	18810	18840	18800	281
588	20250110	104700	604222930	18820	18840	18860	18820	52
589	20250110	104600	603243470	18830	18840	18840	18830	16
590	20250110	104500	602942080	18840	18880	18880	18800	201
591	20250110	104400	599150870	18880	18880	18880	18870	27
592	20250110	104300	598641140	18870	18880	18880	18870	205
593	20250110	104200	594772670	18870	18860	18870	18830	263
594	20250110	104100	589817230	18860	18870	18870	18830	69
595	20250110	104000	588516220	18860	18850	18870	18850	57
596	20250110	103900	587441370	18850	18880	18880	18840	18
597	20250110	103800	587101760	18840	18840	18840	18840	16
598	20250110	103700	586800320	18870	18820	18870	18800	55
599	20250110	103600	585764210	18850	18860	18860	18790	21
600	20250110	103500	585368720	18860	18830	18870	18790	355
601	20250110	103400	578695780	18840	18790	18860	18790	417
602	20250110	103300	570849750	18780	18820	18820	18780	39
603	20250110	103200	570116290	18820	18780	18880	18780	372
604	20250110	103100	563125740	18820	18820	18820	18770	1907
605	20250110	103000	527268420	18830	18820	18890	18820	524
606	20250110	102900	517397370	18820	18900	18900	18820	810
607	20250110	102800	502135870	18860	18880	18900	18860	46
608	20250110	102700	501267380	18880	18940	18940	18880	204
609	20250110	102600	497408710	18940	18950	18960	18940	52
610	20250110	102500	496423340	18940	18960	18960	18940	13
611	20250110	102400	496176880	18930	18890	18960	18890	229
612	20250110	102300	491842980	18890	18930	18930	18890	270
613	20250110	102200	486734720	18930	18890	18940	18890	83
614	20250110	102100	485164440	18880	18900	18910	18870	119
615	20250110	102000	482915780	18900	18900	18910	18900	55
616	20250110	101900	481876120	18900	18890	18950	18850	315
617	20250110	101800	475923140	18890	18850	18890	18830	224
618	20250110	101700	471699950	18850	18880	18880	18850	275
619	20250110	101600	466512530	18880	18870	18890	18870	63
620	20250110	101500	465323470	18860	18900	18900	18860	203
621	20250110	101400	461490940	18900	18910	18910	18900	295
622	20250110	101300	455914710	18910	18900	18950	18900	149
623	20250110	101200	453097900	18900	18880	18900	18860	189
624	20250110	101100	449528870	18880	18870	18890	18800	788
625	20250110	101000	434669160	18870	18940	18940	18850	1913
626	20250110	100900	398510430	18950	18970	18970	18950	314
627	20250110	100800	392556870	18970	19040	19040	18970	309
628	20250110	100700	386684800	19010	19070	19070	19010	114
629	20250110	100600	384516550	19080	19040	19080	19040	400
630	20250110	100500	376899700	19010	19010	19040	19010	18
631	20250110	100400	376557190	19040	18990	19040	18990	169
632	20250110	100300	373346870	18990	19010	19050	18980	2588
633	20250110	100200	324159360	19000	19060	19060	18990	1426
634	20250110	100100	297030380	19070	19090	19100	19070	1373
635	20250110	100000	270822560	19090	19080	19100	19070	289
636	20250110	095900	265305950	19080	19080	19080	19080	11
637	20250110	095800	265096070	19080	19080	19080	19070	34
638	20250110	095700	264447430	19080	19130	19140	19080	117
639	20250110	095600	262212010	19140	19140	19140	19130	50
640	20250110	095500	261255150	19130	19130	19130	19130	37
641	20250110	095400	260547340	19120	19100	19130	19100	13
642	20250110	095300	260298770	19130	19060	19130	19060	50
643	20250110	095200	259344630	19070	19120	19120	19060	100
644	20250110	095100	257434770	19120	19120	19120	19120	5
645	20250110	095000	257339170	19110	19140	19140	19100	19
646	20250110	094900	256976130	19130	19070	19150	19060	367
647	20250110	094800	249956220	19060	19030	19070	19030	300
648	20250110	094700	244243230	19030	19030	19030	19030	12
649	20250110	094600	244014870	19020	19040	19040	19020	17
650	20250110	094500	243691270	19010	19060	19060	19010	166
651	20250110	094400	240531370	19050	19050	19050	19040	143
652	20250110	094300	237807390	19060	19060	19070	19060	39
653	20250110	094200	237063940	19150	19050	19150	19040	75
654	20250110	094100	235633710	19040	19030	19050	19000	143
655	20250110	094000	232912990	19020	19030	19050	19000	890
656	20250110	093900	215988820	19040	19060	19060	19030	239
657	20250110	093800	211437760	19070	19070	19110	19050	256
658	20250110	093700	206559260	19070	19110	19110	19070	202
659	20250110	093600	202702510	19120	19170	19170	19120	234
660	20250110	093500	198221790	19170	19220	19220	19150	35
661	20250110	093400	197551150	19240	19200	19250	19110	232
662	20250110	093300	193105380	19170	19210	19230	19170	122
663	20250110	093200	190763450	19190	19180	19190	19180	111
664	20250110	093100	188634310	19170	19200	19200	19170	106
665	20250110	093000	186601450	19240	19220	19240	19200	356
666	20250110	092900	179761180	19210	19170	19240	19170	213
667	20250110	092800	175671640	19170	19110	19170	19100	252
668	20250110	092700	170848070	19110	19090	19110	19090	19
669	20250110	092600	170485230	19140	19100	19140	19080	274
670	20250110	092500	165252780	19150	19150	19150	19150	13
671	20250110	092400	165003830	19150	19160	19160	19010	885
672	20250110	092300	148166840	19130	19110	19160	19080	145
673	20250110	092200	145393860	19110	19060	19110	19060	62
674	20250110	092100	144211220	19080	19030	19080	19010	273
675	20250110	092000	139012800	19040	19040	19040	19040	34
676	20250110	091900	138365440	19030	19060	19060	19030	218
677	20250110	091800	134212750	19050	19080	19100	19050	243
678	20250110	091700	129578470	19070	19060	19070	19060	38
679	20250110	091600	128853830	19050	19100	19100	19040	264
680	20250110	091500	123817660	19090	19080	19100	19060	232
681	20250110	091400	119389310	19080	19100	19100	19030	276
682	20250110	091300	114128550	19030	19010	19030	18950	408
683	20250110	091200	106370270	18990	19100	19100	18910	1832
684	20250110	091100	71532600	19100	19110	19120	19100	426
685	20250110	091000	63391360	19110	19180	19180	19110	614
686	20250110	090900	51638760	19150	19200	19230	19150	243
687	20250110	090800	46977910	19150	19140	19190	19140	17
688	20250110	090700	46652040	19180	19120	19180	19120	188
689	20250110	090600	43051550	19120	19170	19190	19120	234
690	20250110	090500	38568040	19170	19200	19200	19170	42
691	20250110	090400	37762470	19270	19080	19270	19070	176
692	20250110	090300	34396040	19100	19120	19290	19100	306
693	20250110	090200	28541950	19110	19240	19250	19110	623
694	20250110	090100	16576100	19210	19170	19210	19110	240
695	20250110	090000	11972930	19090	19150	19160	19060	623