KissMeData/228760/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	205000	4673266180	18660	18660	18660	18660	2815
3	20250122	204900	4673266180	18660	18660	18660	18660	0
4	20250122	204800	4673266180	18660	18660	18660	18660	0
5	20250122	204700	4673266180	18660	18660	18660	18660	0
6	20250122	204600	4673266180	18660	18660	18660	18660	0
7	20250122	204500	4673266180	18660	18660	18660	18660	0
8	20250122	204400	4673266180	18660	18660	18660	18660	0
9	20250122	204300	4673266180	18660	18660	18660	18660	0
10	20250122	204200	4673266180	18660	18660	18660	18660	0
11	20250122	204100	4673266180	18660	18660	18660	18660	0
12	20250122	204000	4673266180	18660	18660	18660	18660	0
13	20250122	203900	4673266180	18660	18660	18660	18660	0
14	20250122	203800	4673266180	18660	18660	18660	18660	0
15	20250122	203700	4673266180	18660	18660	18660	18660	0
16	20250122	203600	4673266180	18660	18660	18660	18660	0
17	20250122	203500	4673266180	18660	18660	18660	18660	0
18	20250122	203400	4673266180	18660	18660	18660	18660	0
19	20250122	203300	4673266180	18660	18660	18660	18660	0
20	20250122	203200	4673266180	18660	18660	18660	18660	0
21	20250122	203100	4673266180	18660	18660	18660	18660	0
22	20250122	203000	4673266180	18660	18660	18660	18660	0
23	20250122	202900	4673266180	18660	18660	18660	18660	0
24	20250122	202800	4673266180	18660	18660	18660	18660	0
25	20250122	202700	4673266180	18660	18660	18660	18660	0
26	20250122	202600	4673266180	18660	18660	18660	18660	0
27	20250122	202500	4673266180	18660	18660	18660	18660	0
28	20250122	202400	4673266180	18660	18660	18660	18660	0
29	20250122	202300	4673266180	18660	18660	18660	18660	0
30	20250122	202200	4673266180	18660	18660	18660	18660	0
31	20250122	202100	4673266180	18660	18660	18660	18660	0
32	20250122	202000	4673266180	18660	18660	18660	18660	2815
33	20250122	201900	4673266180	18660	18660	18660	18660	0
34	20250122	201800	4673266180	18660	18660	18660	18660	0
35	20250122	201700	4673266180	18660	18660	18660	18660	0
36	20250122	201600	4673266180	18660	18660	18660	18660	0
37	20250122	201500	4673266180	18660	18660	18660	18660	0
38	20250122	201400	4673266180	18660	18660	18660	18660	0
39	20250122	201300	4673266180	18660	18660	18660	18660	0
40	20250122	201200	4673266180	18660	18660	18660	18660	0
41	20250122	201100	4673266180	18660	18660	18660	18660	0
42	20250122	201000	4673266180	18660	18660	18660	18660	0
43	20250122	200900	4673266180	18660	18660	18660	18660	0
44	20250122	200800	4673266180	18660	18660	18660	18660	0
45	20250122	200700	4673266180	18660	18660	18660	18660	0
46	20250122	200600	4673266180	18660	18660	18660	18660	0
47	20250122	200500	4673266180	18660	18660	18660	18660	0
48	20250122	200400	4673266180	18660	18660	18660	18660	0
49	20250122	200300	4673266180	18660	18660	18660	18660	0
50	20250122	200200	4673266180	18660	18660	18660	18660	0
51	20250122	200100	4673266180	18660	18660	18660	18660	0
52	20250122	200000	4673266180	18660	18660	18660	18660	0
53	20250122	195900	4673266180	18660	18660	18660	18660	0
54	20250122	195800	4673266180	18660	18660	18660	18660	0
55	20250122	195700	4673266180	18660	18660	18660	18660	0
56	20250122	195600	4673266180	18660	18660	18660	18660	0
57	20250122	195500	4673266180	18660	18660	18660	18660	0
58	20250122	195400	4673266180	18660	18660	18660	18660	0
59	20250122	195300	4673266180	18660	18660	18660	18660	0
60	20250122	195200	4673266180	18660	18660	18660	18660	0
61	20250122	195100	4673266180	18660	18660	18660	18660	0
62	20250122	195000	4673266180	18660	18660	18660	18660	2815
63	20250122	194900	4673266180	18660	18660	18660	18660	0
64	20250122	194800	4673266180	18660	18660	18660	18660	0
65	20250122	194700	4673266180	18660	18660	18660	18660	0
66	20250122	194600	4673266180	18660	18660	18660	18660	0
67	20250122	194500	4673266180	18660	18660	18660	18660	0
68	20250122	194400	4673266180	18660	18660	18660	18660	0
69	20250122	194300	4673266180	18660	18660	18660	18660	0
70	20250122	194200	4673266180	18660	18660	18660	18660	0
71	20250122	194100	4673266180	18660	18660	18660	18660	0
72	20250122	194000	4673266180	18660	18660	18660	18660	0
73	20250122	193900	4673266180	18660	18660	18660	18660	0
74	20250122	193800	4673266180	18660	18660	18660	18660	0
75	20250122	193700	4673266180	18660	18660	18660	18660	0
76	20250122	193600	4673266180	18660	18660	18660	18660	0
77	20250122	193500	4673266180	18660	18660	18660	18660	0
78	20250122	193400	4673266180	18660	18660	18660	18660	0
79	20250122	193300	4673266180	18660	18660	18660	18660	0
80	20250122	193200	4673266180	18660	18660	18660	18660	0
81	20250122	193100	4673266180	18660	18660	18660	18660	0
82	20250122	193000	4673266180	18660	18660	18660	18660	0
83	20250122	192900	4673266180	18660	18660	18660	18660	0
84	20250122	192800	4673266180	18660	18660	18660	18660	0
85	20250122	192700	4673266180	18660	18660	18660	18660	0
86	20250122	192600	4673266180	18660	18660	18660	18660	0
87	20250122	192500	4673266180	18660	18660	18660	18660	0
88	20250122	192400	4673266180	18660	18660	18660	18660	0
89	20250122	192300	4673266180	18660	18660	18660	18660	0
90	20250122	192200	4673266180	18660	18660	18660	18660	0
91	20250122	192100	4673266180	18660	18660	18660	18660	0
92	20250122	192000	4673266180	18660	18660	18660	18660	2815
93	20250122	191900	4673266180	18660	18660	18660	18660	0
94	20250122	191800	4673266180	18660	18660	18660	18660	0
95	20250122	191700	4673266180	18660	18660	18660	18660	0
96	20250122	191600	4673266180	18660	18660	18660	18660	0
97	20250122	191500	4673266180	18660	18660	18660	18660	0
98	20250122	191400	4673266180	18660	18660	18660	18660	0
99	20250122	191300	4673266180	18660	18660	18660	18660	0
100	20250122	191200	4673266180	18660	18660	18660	18660	0
101	20250122	191100	4673266180	18660	18660	18660	18660	0
102	20250122	191000	4673266180	18660	18660	18660	18660	0
103	20250122	190900	4673266180	18660	18660	18660	18660	0
104	20250122	190800	4673266180	18660	18660	18660	18660	0
105	20250122	190700	4673266180	18660	18660	18660	18660	0
106	20250122	190600	4673266180	18660	18660	18660	18660	0
107	20250122	190500	4673266180	18660	18660	18660	18660	0
108	20250122	190400	4673266180	18660	18660	18660	18660	0
109	20250122	190300	4673266180	18660	18660	18660	18660	0
110	20250122	190200	4673266180	18660	18660	18660	18660	0
111	20250122	190100	4673266180	18660	18660	18660	18660	0
112	20250122	190000	4673266180	18660	18660	18660	18660	0
113	20250122	185900	4673266180	18660	18660	18660	18660	0
114	20250122	185800	4673266180	18660	18660	18660	18660	0
115	20250122	185700	4673266180	18660	18660	18660	18660	0
116	20250122	185600	4673266180	18660	18660	18660	18660	0
117	20250122	185500	4673266180	18660	18660	18660	18660	0
118	20250122	185400	4673266180	18660	18660	18660	18660	0
119	20250122	185300	4673266180	18660	18660	18660	18660	0
120	20250122	185200	4673266180	18660	18660	18660	18660	0
121	20250122	185100	4673266180	18660	18660	18660	18660	0
122	20250122	185000	4673266180	18660	18660	18660	18660	2815
123	20250122	184900	4673266180	18660	18660	18660	18660	0
124	20250122	184800	4673266180	18660	18660	18660	18660	0
125	20250122	184700	4673266180	18660	18660	18660	18660	0
126	20250122	184600	4673266180	18660	18660	18660	18660	0
127	20250122	184500	4673266180	18660	18660	18660	18660	0
128	20250122	184400	4673266180	18660	18660	18660	18660	0
129	20250122	184300	4673266180	18660	18660	18660	18660	0
130	20250122	184200	4673266180	18660	18660	18660	18660	0
131	20250122	184100	4673266180	18660	18660	18660	18660	0
132	20250122	184000	4673266180	18660	18660	18660	18660	0
133	20250122	183900	4673266180	18660	18660	18660	18660	0
134	20250122	183800	4673266180	18660	18660	18660	18660	0
135	20250122	183700	4673266180	18660	18660	18660	18660	0
136	20250122	183600	4673266180	18660	18660	18660	18660	0
137	20250122	183500	4673266180	18660	18660	18660	18660	0
138	20250122	183400	4673266180	18660	18660	18660	18660	0
139	20250122	183300	4673266180	18660	18660	18660	18660	0
140	20250122	183200	4673266180	18660	18660	18660	18660	0
141	20250122	183100	4673266180	18660	18660	18660	18660	0
142	20250122	183000	4673266180	18660	18660	18660	18660	0
143	20250122	182900	4673266180	18660	18660	18660	18660	0
144	20250122	182800	4673266180	18660	18660	18660	18660	0
145	20250122	182700	4673266180	18660	18660	18660	18660	0
146	20250122	182600	4673266180	18660	18660	18660	18660	0
147	20250122	182500	4673266180	18660	18660	18660	18660	0
148	20250122	182400	4673266180	18660	18660	18660	18660	0
149	20250122	182300	4673266180	18660	18660	18660	18660	0
150	20250122	182200	4673266180	18660	18660	18660	18660	0
151	20250122	182100	4673266180	18660	18660	18660	18660	0
152	20250122	182000	4673266180	18660	18660	18660	18660	2815
153	20250122	181900	4673266180	18660	18660	18660	18660	0
154	20250122	181800	4673266180	18660	18660	18660	18660	0
155	20250122	181700	4673266180	18660	18660	18660	18660	0
156	20250122	181600	4673266180	18660	18660	18660	18660	0
157	20250122	181500	4673266180	18660	18660	18660	18660	0
158	20250122	181400	4673266180	18660	18660	18660	18660	0
159	20250122	181300	4673266180	18660	18660	18660	18660	0
160	20250122	181200	4673266180	18660	18660	18660	18660	0
161	20250122	181100	4673266180	18660	18660	18660	18660	0
162	20250122	181000	4673266180	18660	18660	18660	18660	0
163	20250122	180900	4673266180	18660	18660	18660	18660	0
164	20250122	180800	4673266180	18660	18660	18660	18660	0
165	20250122	180700	4673266180	18660	18660	18660	18660	0
166	20250122	180600	4673266180	18660	18660	18660	18660	0
167	20250122	180500	4673266180	18660	18660	18660	18660	0
168	20250122	180400	4673266180	18660	18660	18660	18660	0
169	20250122	180300	4673266180	18660	18660	18660	18660	0
170	20250122	180200	4673266180	18660	18660	18660	18660	0
171	20250122	180100	4673266180	18660	18660	18660	18660	0
172	20250122	180000	4673266180	18660	18660	18660	18660	0
173	20250122	175900	4673266180	18660	18660	18660	18660	0
174	20250122	175800	4673266180	18660	18660	18660	18660	0
175	20250122	175700	4673266180	18660	18660	18660	18660	0
176	20250122	175600	4673266180	18660	18660	18660	18660	0
177	20250122	175500	4673266180	18660	18660	18660	18660	0
178	20250122	175400	4673266180	18660	18660	18660	18660	0
179	20250122	175300	4673266180	18660	18660	18660	18660	0
180	20250122	175200	4673266180	18660	18660	18660	18660	0
181	20250122	175100	4673266180	18660	18660	18660	18660	0
182	20250122	175000	4673266180	18660	18660	18660	18660	2815
183	20250122	174900	4673266180	18660	18660	18660	18660	0
184	20250122	174800	4673266180	18660	18660	18660	18660	0
185	20250122	174700	4673266180	18660	18660	18660	18660	0
186	20250122	174600	4673266180	18660	18660	18660	18660	0
187	20250122	174500	4673266180	18660	18660	18660	18660	0
188	20250122	174400	4673266180	18660	18660	18660	18660	0
189	20250122	174300	4673266180	18660	18660	18660	18660	0
190	20250122	174200	4673266180	18660	18660	18660	18660	0
191	20250122	174100	4673266180	18660	18660	18660	18660	0
192	20250122	174000	4673266180	18660	18660	18660	18660	0
193	20250122	173900	4673266180	18660	18660	18660	18660	0
194	20250122	173800	4673266180	18660	18660	18660	18660	0
195	20250122	173700	4673266180	18660	18660	18660	18660	0
196	20250122	173600	4673266180	18660	18660	18660	18660	0
197	20250122	173500	4673266180	18660	18660	18660	18660	0
198	20250122	173400	4673266180	18660	18660	18660	18660	0
199	20250122	173300	4673266180	18660	18660	18660	18660	0
200	20250122	173200	4673266180	18660	18660	18660	18660	0
201	20250122	173100	4673266180	18660	18660	18660	18660	0
202	20250122	173000	4673266180	18660	18660	18660	18660	0
203	20250122	172900	4673266180	18660	18660	18660	18660	0
204	20250122	172800	4673266180	18660	18660	18660	18660	0
205	20250122	172700	4673266180	18660	18660	18660	18660	0
206	20250122	172600	4673266180	18660	18660	18660	18660	0
207	20250122	172500	4673266180	18660	18660	18660	18660	0
208	20250122	172400	4673266180	18660	18660	18660	18660	0
209	20250122	172300	4673266180	18660	18660	18660	18660	0
210	20250122	172200	4673266180	18660	18660	18660	18660	0
211	20250122	172100	4673266180	18660	18660	18660	18660	0
212	20250122	172000	4673266180	18660	18660	18660	18660	2815
213	20250122	171900	4673266180	18660	18660	18660	18660	0
214	20250122	171800	4673266180	18660	18660	18660	18660	0
215	20250122	171700	4673266180	18660	18660	18660	18660	0
216	20250122	171600	4673266180	18660	18660	18660	18660	0
217	20250122	171500	4673266180	18660	18660	18660	18660	0
218	20250122	171400	4673266180	18660	18660	18660	18660	0
219	20250122	171300	4673266180	18660	18660	18660	18660	0
220	20250122	171200	4673266180	18660	18660	18660	18660	0
221	20250122	171100	4673266180	18660	18660	18660	18660	0
222	20250122	171000	4673266180	18660	18660	18660	18660	0
223	20250122	170900	4673266180	18660	18660	18660	18660	0
224	20250122	170800	4673266180	18660	18660	18660	18660	0
225	20250122	170700	4673266180	18660	18660	18660	18660	0
226	20250122	170600	4673266180	18660	18660	18660	18660	0
227	20250122	170500	4673266180	18660	18660	18660	18660	0
228	20250122	170400	4673266180	18660	18660	18660	18660	0
229	20250122	170300	4673266180	18660	18660	18660	18660	0
230	20250122	170200	4673266180	18660	18660	18660	18660	0
231	20250122	170100	4673266180	18660	18660	18660	18660	0
232	20250122	170000	4673266180	18660	18660	18660	18660	0
233	20250122	165900	4673266180	18660	18660	18660	18660	0
234	20250122	165800	4673266180	18660	18660	18660	18660	0
235	20250122	165700	4673266180	18660	18660	18660	18660	0
236	20250122	165600	4673266180	18660	18660	18660	18660	0
237	20250122	165500	4673266180	18660	18660	18660	18660	0
238	20250122	165400	4673266180	18660	18660	18660	18660	0
239	20250122	165300	4673266180	18660	18660	18660	18660	0
240	20250122	165200	4673266180	18660	18660	18660	18660	0
241	20250122	165100	4673266180	18660	18660	18660	18660	0
242	20250122	165000	4673266180	18660	18660	18660	18660	2815
243	20250122	164900	4673266180	18660	18660	18660	18660	0
244	20250122	164800	4673266180	18660	18660	18660	18660	0
245	20250122	164700	4673266180	18660	18660	18660	18660	0
246	20250122	164600	4673266180	18660	18660	18660	18660	0
247	20250122	164500	4673266180	18660	18660	18660	18660	0
248	20250122	164400	4673266180	18660	18660	18660	18660	0
249	20250122	164300	4673266180	18660	18660	18660	18660	0
250	20250122	164200	4673266180	18660	18660	18660	18660	0
251	20250122	164100	4673266180	18660	18660	18660	18660	0
252	20250122	164000	4673266180	18660	18660	18660	18660	0
253	20250122	163900	4673266180	18660	18660	18660	18660	0
254	20250122	163800	4673266180	18660	18660	18660	18660	0
255	20250122	163700	4673266180	18660	18660	18660	18660	0
256	20250122	163600	4673266180	18660	18660	18660	18660	0
257	20250122	163500	4673266180	18660	18660	18660	18660	0
258	20250122	163400	4673266180	18660	18660	18660	18660	0
259	20250122	163300	4673266180	18660	18660	18660	18660	0
260	20250122	163200	4673266180	18660	18660	18660	18660	0
261	20250122	163100	4673266180	18660	18660	18660	18660	0
262	20250122	163000	4673266180	18660	18660	18660	18660	0
263	20250122	162900	4673266180	18660	18660	18660	18660	0
264	20250122	162800	4673266180	18660	18660	18660	18660	0
265	20250122	162700	4673266180	18660	18660	18660	18660	0
266	20250122	162600	4673266180	18660	18660	18660	18660	0
267	20250122	162500	4673266180	18660	18660	18660	18660	0
268	20250122	162400	4673266180	18660	18660	18660	18660	0
269	20250122	162300	4673266180	18660	18660	18660	18660	0
270	20250122	162200	4673266180	18660	18660	18660	18660	0
271	20250122	162100	4673266180	18660	18660	18660	18660	0
272	20250122	162000	4673266180	18660	18660	18660	18660	2815
273	20250122	161900	4673266180	18660	18660	18660	18660	0
274	20250122	161800	4673266180	18660	18660	18660	18660	0
275	20250122	161700	4673266180	18660	18660	18660	18660	0
276	20250122	161600	4673266180	18660	18660	18660	18660	0
277	20250122	161500	4673266180	18660	18660	18660	18660	0
278	20250122	161400	4673266180	18660	18660	18660	18660	0
279	20250122	161300	4673266180	18660	18660	18660	18660	0
280	20250122	161200	4673266180	18660	18660	18660	18660	0
281	20250122	161100	4673266180	18660	18660	18660	18660	0
282	20250122	161000	4673266180	18660	18660	18660	18660	0
283	20250122	160900	4673266180	18660	18660	18660	18660	0
284	20250122	160800	4673266180	18660	18660	18660	18660	0
285	20250122	160700	4673266180	18660	18660	18660	18660	0
286	20250122	160600	4673266180	18660	18660	18660	18660	0
287	20250122	160500	4673266180	18660	18660	18660	18660	0
288	20250122	160400	4673266180	18660	18660	18660	18660	0
289	20250122	160300	4673266180	18660	18660	18660	18660	0
290	20250122	160200	4673266180	18660	18660	18660	18660	0
291	20250122	160100	4673266180	18660	18660	18660	18660	0
292	20250122	160000	4673266180	18660	18660	18660	18660	0
293	20250122	155900	4673266180	18660	18660	18660	18660	0
294	20250122	155800	4673266180	18660	18660	18660	18660	0
295	20250122	155700	4673266180	18660	18660	18660	18660	0
296	20250122	155600	4673266180	18660	18660	18660	18660	0
297	20250122	155500	4673266180	18660	18660	18660	18660	0
298	20250122	155400	4673266180	18660	18660	18660	18660	0
299	20250122	155300	4673266180	18660	18660	18660	18660	0
300	20250122	155200	4673266180	18660	18660	18660	18660	0
301	20250122	155100	4673266180	18660	18660	18660	18660	0
302	20250122	155000	4673266180	18660	18660	18660	18660	2815
303	20250122	154900	4673266180	18660	18660	18660	18660	0
304	20250122	154800	4673266180	18660	18660	18660	18660	0
305	20250122	154700	4673266180	18660	18660	18660	18660	0
306	20250122	154600	4673266180	18660	18660	18660	18660	0
307	20250122	154500	4673266180	18660	18660	18660	18660	0
308	20250122	154400	4673266180	18660	18660	18660	18660	0
309	20250122	154300	4673266180	18660	18660	18660	18660	0
310	20250122	154200	4673266180	18660	18660	18660	18660	0
311	20250122	154100	4673266180	18660	18660	18660	18660	0
312	20250122	154000	4673266180	18660	18660	18660	18660	0
313	20250122	153900	4673266180	18660	18660	18660	18660	0
314	20250122	153800	4673266180	18660	18660	18660	18660	0
315	20250122	153700	4673266180	18660	18660	18660	18660	0
316	20250122	153600	4673266180	18660	18660	18660	18660	0
317	20250122	153500	4673266180	18660	18660	18660	18660	0
318	20250122	153400	4673266180	18660	18660	18660	18660	0
319	20250122	153300	4673266180	18660	18660	18660	18660	0
320	20250122	153200	4673266180	18660	18660	18660	18660	0
321	20250122	153100	4673266180	18660	18660	18660	18660	0
322	20250122	153000	4673266180	18660	18660	18660	18660	2815
323	20250122	152900	4620738280	18670	18670	18670	18670	0
324	20250122	152800	4620738280	18670	18670	18670	18670	0
325	20250122	152700	4620738280	18670	18670	18670	18670	0
326	20250122	152600	4620738280	18670	18670	18670	18670	0
327	20250122	152500	4620738280	18670	18670	18670	18670	0
328	20250122	152400	4620738280	18670	18670	18670	18670	0
329	20250122	152300	4620738280	18670	18670	18670	18670	0
330	20250122	152200	4620738280	18670	18670	18670	18670	0
331	20250122	152100	4620738280	18670	18670	18670	18670	0
332	20250122	152000	4620738280	18670	18670	18670	18670	0
333	20250122	151900	4620738280	18670	18670	18680	18670	194
334	20250122	151800	4617116120	18670	18680	18680	18670	147
335	20250122	151700	4614370680	18670	18670	18680	18670	744
336	20250122	151600	4600479950	18660	18680	18680	18660	568
337	20250122	151500	4589869780	18680	18680	18690	18680	211
338	20250122	151400	4585928290	18680	18680	18690	18680	166
339	20250122	151300	4582826190	18680	18670	18680	18660	785
340	20250122	151200	4568162730	18660	18660	18660	18660	61
341	20250122	151100	4567024470	18660	18670	18670	18660	373
342	20250122	151000	4560064260	18660	18660	18660	18660	1149
343	20250122	150900	4538623920	18660	18640	18660	18640	1433
344	20250122	150800	4511896380	18650	18630	18650	18630	962
345	20250122	150700	4493960680	18620	18640	18640	18620	163
346	20250122	150600	4490924900	18620	18620	18620	18620	63
347	20250122	150500	4489751840	18620	18620	18620	18620	437
348	20250122	150400	4481614900	18640	18630	18640	18600	1596
349	20250122	150300	4451898350	18630	18630	18630	18630	133
350	20250122	150200	4449420560	18630	18630	18640	18630	949
351	20250122	150100	4431740670	18620	18650	18650	18620	1142
352	20250122	150000	4410464400	18640	18640	18640	18640	202
353	20250122	145900	4406699120	18640	18650	18650	18640	145
354	20250122	145800	4403996220	18640	18640	18640	18640	75
355	20250122	145700	4402598220	18670	18670	18670	18670	100
356	20250122	145600	4400731220	18670	18670	18670	18640	1433
357	20250122	145500	4373999050	18670	18670	18670	18670	1369
358	20250122	145400	4348439820	18650	18650	18650	18650	0
359	20250122	145300	4348439820	18650	18650	18650	18640	962
360	20250122	145200	4330498570	18650	18680	18680	18650	1320
361	20250122	145100	4305876510	18680	18670	18680	18670	44
362	20250122	145000	4305055020	18680	18680	18680	18670	58
363	20250122	144900	4303972080	18680	18680	18680	18670	58
364	20250122	144800	4302889060	18680	18670	18680	18670	22
365	20250122	144700	4302478310	18670	18670	18670	18670	84
366	20250122	144600	4300910030	18680	18680	18680	18680	5
367	20250122	144500	4300816630	18680	18690	18690	18680	40
368	20250122	144400	4300069270	18690	18700	18700	18690	424
369	20250122	144300	4292140980	18690	18680	18690	18670	1990
370	20250122	144200	4254952980	18670	18670	18670	18670	162
371	20250122	144100	4251928440	18680	18700	18700	18680	433
372	20250122	144000	4243835810	18690	18690	18690	18690	100
373	20250122	143900	4241966810	18700	18700	18700	18690	213
374	20250122	143800	4237985780	18700	18700	18700	18700	43
375	20250122	143700	4237181680	18700	18700	18700	18700	0
376	20250122	143600	4237181680	18700	18710	18710	18700	150
377	20250122	143500	4234376570	18700	18700	18700	18700	0
378	20250122	143400	4234376570	18700	18720	18720	18700	153
379	20250122	143300	4231513450	18700	18710	18710	18700	199
380	20250122	143200	4227791560	18710	18710	18710	18710	0
381	20250122	143100	4227791560	18710	18710	18710	18700	253
382	20250122	143000	4223060040	18720	18720	18720	18720	0
383	20250122	142900	4223060040	18720	18720	18720	18720	100
384	20250122	142800	4221188040	18720	18710	18720	18710	10
385	20250122	142700	4221000900	18700	18730	18730	18700	457
386	20250122	142600	4212452950	18730	18730	18730	18730	3
387	20250122	142500	4212396760	18720	18720	18720	18710	324
388	20250122	142400	4206331690	18750	18730	18750	18720	196
389	20250122	142300	4202660910	18730	18740	18750	18730	164
390	20250122	142200	4199587960	18740	18740	18740	18740	0
391	20250122	142100	4199587960	18740	18740	18740	18740	1
392	20250122	142000	4199569220	18710	18710	18710	18700	94
393	20250122	141900	4197810900	18710	18730	18730	18710	509
394	20250122	141800	4188287080	18730	18740	18740	18700	2408
395	20250122	141700	4143241530	18720	18750	18750	18720	16
396	20250122	141600	4142941940	18730	18730	18730	18730	74
397	20250122	141500	4141555920	18730	18750	18750	18730	101
398	20250122	141400	4139664170	18730	18750	18750	18730	7
399	20250122	141300	4139533040	18730	18760	18760	18730	286
400	20250122	141200	4134174190	18740	18760	18760	18740	373
401	20250122	141100	4127180440	18750	18760	18760	18750	131
402	20250122	141000	4124724180	18760	18760	18760	18750	3
403	20250122	140900	4124667910	18750	18750	18760	18750	182
404	20250122	140800	4121255400	18760	18760	18760	18760	1
405	20250122	140700	4121236640	18760	18760	18760	18760	49
406	20250122	140600	4120317400	18760	18760	18760	18750	11
407	20250122	140500	4120111130	18760	18760	18760	18750	227
408	20250122	140400	4115853030	18760	18740	18760	18740	45
409	20250122	140300	4115009290	18740	18720	18740	18720	347
410	20250122	140200	4108510110	18710	18710	18710	18710	42
411	20250122	140100	4107724290	18720	18710	18720	18710	101
412	20250122	140000	4105834570	18710	18720	18720	18710	2007
413	20250122	135900	4068283530	18720	18720	18720	18720	21
414	20250122	135800	4067890410	18720	18720	18720	18720	9
415	20250122	135700	4067721930	18740	18740	18740	18740	0
416	20250122	135600	4067721930	18740	18730	18740	18720	173
417	20250122	135500	4064483120	18730	18720	18730	18720	960
418	20250122	135400	4046511130	18710	18720	18720	18710	161
419	20250122	135300	4043497630	18730	18730	18730	18720	156
420	20250122	135200	4040577290	18730	18730	18730	18730	13
421	20250122	135100	4040333800	18730	18750	18750	18730	497
422	20250122	135000	4031023730	18750	18750	18750	18750	0
423	20250122	134900	4031023730	18750	18750	18750	18750	4
424	20250122	134800	4030948730	18750	18740	18750	18740	32
425	20250122	134700	4030349020	18740	18750	18750	18730	68
426	20250122	134600	4029074190	18760	18740	18760	18740	29
427	20250122	134500	4028530690	18740	18740	18740	18740	0
428	20250122	134400	4028530690	18740	18740	18740	18740	2
429	20250122	134300	4028493210	18740	18760	18760	18740	21
430	20250122	134200	4028099530	18760	18750	18760	18750	106
431	20250122	134100	4026112020	18750	18750	18760	18750	499
432	20250122	134000	4016755760	18760	18760	18760	18760	12
433	20250122	133900	4016530640	18750	18770	18770	18750	23
434	20250122	133800	4016099340	18770	18740	18770	18740	1174
435	20250122	133700	3994088950	18740	18730	18740	18730	531
436	20250122	133600	3984142780	18730	18670	18730	18650	2559
437	20250122	133500	3936326690	18670	18680	18680	18670	51
438	20250122	133400	3935374510	18680	18680	18680	18680	1
439	20250122	133300	3935355830	18670	18680	18680	18670	121
440	20250122	133200	3933096650	18690	18690	18690	18690	2
441	20250122	133100	3933059270	18690	18660	18690	18660	360
442	20250122	133000	3926335950	18660	18650	18660	18650	2
443	20250122	132900	3926298640	18640	18660	18660	18640	44
444	20250122	132800	3925478460	18660	18660	18660	18640	155
445	20250122	132700	3922588750	18660	18660	18660	18660	1
446	20250122	132600	3922570090	18660	18640	18660	18630	341
447	20250122	132500	3916216250	18640	18660	18660	18630	4874
448	20250122	132400	3825412900	18660	18660	18660	18660	1
449	20250122	132300	3825394240	18660	18660	18660	18660	176
450	20250122	132200	3822110080	18680	18680	18680	18660	44
451	20250122	132100	3821289000	18680	18690	18690	18680	21
452	20250122	132000	3820896710	18690	18690	18690	18690	5
453	20250122	131900	3820803260	18690	18670	18690	18670	51
454	20250122	131800	3819851070	18670	18640	18670	18630	306
455	20250122	131700	3814148320	18640	18670	18670	18640	65
456	20250122	131600	3812936570	18670	18680	18680	18640	232
457	20250122	131500	3808606110	18680	18680	18680	18680	27
458	20250122	131400	3808101750	18680	18700	18700	18680	3
459	20250122	131300	3808045670	18700	18700	18700	18700	0
460	20250122	131200	3808045670	18700	18700	18700	18700	13
461	20250122	131100	3807802570	18700	18660	18700	18650	1021
462	20250122	131000	3788718900	18660	18660	18660	18660	24
463	20250122	130900	3788271060	18630	18630	18630	18630	0
464	20250122	130800	3788271060	18630	18630	18630	18630	0
465	20250122	130700	3788271060	18630	18630	18630	18630	42
466	20250122	130600	3787488600	18660	18630	18660	18630	445
467	20250122	130500	3779198220	18630	18630	18630	18630	150
468	20250122	130400	3776403720	18650	18640	18650	18640	898
469	20250122	130300	3759664990	18640	18640	18650	18640	569
470	20250122	130200	3749056140	18650	18650	18650	18650	102
471	20250122	130100	3747153840	18650	18650	18650	18650	1
472	20250122	130000	3747135190	18640	18640	18640	18640	156
473	20250122	125900	3744227350	18650	18650	18650	18650	30
474	20250122	125800	3743667850	18650	18650	18650	18650	32
475	20250122	125700	3743071050	18640	18640	18640	18640	36
476	20250122	125600	3742400010	18630	18620	18630	18620	687
477	20250122	125500	3729602000	18630	18630	18630	18630	234
478	20250122	125400	3725242580	18640	18640	18640	18640	0
479	20250122	125300	3725242580	18640	18630	18640	18630	92
480	20250122	125200	3723528120	18650	18630	18650	18630	4
481	20250122	125100	3723453540	18650	18650	18650	18650	2
482	20250122	125000	3723416240	18630	18630	18630	18630	52
483	20250122	124900	3722447480	18630	18630	18630	18630	42
484	20250122	124800	3721665020	18630	18630	18630	18630	4
485	20250122	124700	3721590500	18620	18650	18650	18620	312
486	20250122	124600	3715779720	18650	18650	18650	18650	0
487	20250122	124500	3715779720	18650	18660	18660	18650	25
488	20250122	124400	3715313450	18650	18650	18650	18650	0
489	20250122	124300	3715313450	18650	18660	18660	18650	655
490	20250122	124200	3703097390	18660	18670	18670	18650	335
491	20250122	124100	3696844580	18670	18670	18670	18670	100
492	20250122	124000	3694977580	18670	18670	18670	18670	95
493	20250122	123900	3693203930	18670	18670	18670	18670	0
494	20250122	123800	3693203930	18670	18700	18700	18670	45
495	20250122	123700	3692363690	18700	18700	18700	18700	10
496	20250122	123600	3692176690	18700	18700	18700	18700	25
497	20250122	123500	3691709190	18700	18700	18700	18700	66
498	20250122	123400	3690474990	18670	18700	18700	18670	114
499	20250122	123300	3688344450	18700	18690	18700	18690	323
500	20250122	123200	3682304450	18660	18660	18660	18660	10
501	20250122	123100	3682117850	18660	18660	18660	18660	58
502	20250122	123000	3681035570	18700	18700	18700	18700	312
503	20250122	122900	3675201170	18660	18650	18660	18650	1139
504	20250122	122800	3653951800	18650	18660	18660	18650	109
505	20250122	122700	3651918610	18650	18650	18660	18640	1592
506	20250122	122600	3622221960	18650	18650	18650	18650	35
507	20250122	122500	3621569210	18650	18650	18650	18650	15
508	20250122	122400	3621289460	18650	18650	18650	18640	53
509	20250122	122300	3620301430	18650	18650	18650	18650	7
510	20250122	122200	3620170880	18650	18640	18650	18640	35
511	20250122	122100	3619518230	18640	18640	18640	18640	168
512	20250122	122000	3616386710	18630	18630	18630	18620	242
513	20250122	121900	3611879850	18630	18630	18630	18620	205
514	20250122	121800	3608060710	18620	18620	18620	18620	30
515	20250122	121700	3607502110	18610	18610	18610	18610	81
516	20250122	121600	3605994700	18610	18620	18620	18610	52
517	20250122	121500	3605026880	18620	18620	18620	18620	1
518	20250122	121400	3605008260	18620	18630	18630	18620	114
519	20250122	121300	3602885570	18620	18630	18630	18620	404
520	20250122	121200	3595359140	18640	18640	18640	18640	5
521	20250122	121100	3595265940	18640	18640	18640	18640	27
522	20250122	121000	3594762660	18660	18660	18660	18660	21
523	20250122	120900	3594370800	18630	18630	18630	18630	365
524	20250122	120800	3587570850	18630	18630	18630	18630	58
525	20250122	120700	3586490310	18640	18640	18640	18640	60
526	20250122	120600	3585371910	18620	18620	18620	18620	10
527	20250122	120500	3585185710	18620	18630	18630	18620	238
528	20250122	120400	3580753680	18630	18640	18640	18630	150
529	20250122	120300	3577958450	18640	18640	18640	18640	12
530	20250122	120200	3577734770	18640	18650	18650	18640	117
531	20250122	120100	3575553680	18650	18650	18650	18650	312
532	20250122	120000	3569734880	18660	18660	18660	18660	0
533	20250122	115900	3569734880	18660	18650	18660	18650	13
534	20250122	115800	3569492410	18650	18650	18650	18650	43
535	20250122	115700	3568690460	18660	18660	18660	18660	206
536	20250122	115600	3564846500	18660	18660	18660	18650	17
537	20250122	115500	3564529420	18660	18650	18660	18650	134
538	20250122	115400	3562029500	18660	18660	18660	18660	7
539	20250122	115300	3561898880	18660	18660	18660	18660	52
540	20250122	115200	3560928560	18660	18650	18660	18650	108
541	20250122	115100	3558914280	18660	18660	18660	18650	54
542	20250122	115000	3557907060	18660	18680	18680	18660	232
543	20250122	114900	3553577120	18680	18680	18680	18680	135
544	20250122	114800	3551055320	18690	18690	18690	18690	6
545	20250122	114700	3550943180	18690	18700	18700	18690	46
546	20250122	114600	3550083430	18700	18700	18700	18700	26
547	20250122	114500	3549597230	18700	18700	18700	18700	23
548	20250122	114400	3549167130	18720	18680	18720	18680	44
549	20250122	114300	3548345130	18680	18680	18680	18680	18
550	20250122	114200	3548008890	18660	18660	18660	18660	0
551	20250122	114100	3548008890	18660	18670	18670	18660	335
552	20250122	114000	3541757150	18680	18700	18700	18680	361
553	20250122	113900	3535006500	18700	18710	18710	18700	355
554	20250122	113800	3528367900	18720	18720	18720	18720	20
555	20250122	113700	3527993500	18720	18700	18720	18700	42
556	20250122	113600	3527207460	18700	18710	18720	18700	291
557	20250122	113500	3521763970	18710	18710	18710	18710	1
558	20250122	113400	3521745260	18710	18710	18710	18710	4
559	20250122	113300	3521670420	18700	18710	18710	18700	292
560	20250122	113200	3516208930	18710	18690	18710	18690	57
561	20250122	113100	3515143510	18690	18690	18690	18670	161
562	20250122	113000	3512137180	18680	18680	18680	18680	4
563	20250122	112900	3512062460	18670	18670	18680	18670	56
564	20250122	112800	3511016850	18670	18670	18670	18670	150
565	20250122	112700	3508216350	18680	18680	18680	18680	0
566	20250122	112600	3508216350	18680	18680	18680	18670	132
567	20250122	112500	3505751600	18680	18680	18680	18680	19
568	20250122	112400	3505396680	18680	18680	18680	18670	112
569	20250122	112300	3503304530	18680	18680	18680	18680	2
570	20250122	112200	3503267170	18680	18690	18690	18680	11
571	20250122	112100	3503061680	18690	18690	18690	18690	14
572	20250122	112000	3502800020	18690	18690	18690	18690	47
573	20250122	111900	3501921590	18690	18690	18690	18690	24
574	20250122	111800	3501473030	18660	18690	18690	18660	48
575	20250122	111700	3500577170	18690	18690	18690	18690	0
576	20250122	111600	3500577170	18690	18650	18690	18650	46
577	20250122	111500	3499717830	18690	18640	18690	18640	52
578	20250122	111400	3498748350	18690	18690	18690	18690	26
579	20250122	111300	3498262410	18690	18690	18690	18690	112
580	20250122	111200	3496169130	18690	18690	18690	18690	2
581	20250122	111100	3496131750	18620	18680	18690	18620	48
582	20250122	111000	3495237600	18690	18710	18710	18610	523
583	20250122	110900	3485490590	18710	18710	18710	18710	1
584	20250122	110800	3485471880	18700	18670	18700	18670	280
585	20250122	110700	3480239180	18670	18700	18700	18670	146
586	20250122	110600	3477510240	18700	18700	18710	18700	654
587	20250122	110500	3465280430	18700	18700	18700	18700	5
588	20250122	110400	3465186930	18700	18680	18710	18660	187
589	20250122	110300	3461695140	18680	18730	18740	18680	528
590	20250122	110200	3451829810	18730	18700	18730	18700	140
591	20250122	110100	3449210210	18700	18700	18730	18700	81
592	20250122	110000	3447695480	18690	18700	18730	18690	528
593	20250122	105900	3437816640	18700	18700	18700	18700	0
594	20250122	105800	3437816640	18700	18690	18700	18690	2388
595	20250122	105700	3393177820	18690	18680	18690	18680	54
596	20250122	105600	3392169090	18680	18670	18680	18670	21
597	20250122	105500	3391776820	18680	18670	18690	18670	1086
598	20250122	105400	3371488010	18660	18660	18660	18660	30
599	20250122	105300	3370928210	18650	18650	18650	18650	67
600	20250122	105200	3369678660	18650	18650	18700	18650	1862
601	20250122	105100	3334904220	18650	18640	18650	18640	386
602	20250122	105000	3327705620	18630	18620	18650	18620	190
603	20250122	104900	3324164520	18620	18650	18650	18620	52
604	20250122	104800	3323195980	18650	18590	18650	18590	1012
605	20250122	104700	3304363950	18580	18580	18580	18570	413
606	20250122	104600	3296693970	18570	18570	18580	18570	172
607	20250122	104500	3293499920	18590	18570	18600	18570	602
608	20250122	104400	3282310060	18570	18570	18570	18570	66
609	20250122	104300	3281084440	18560	18540	18560	18540	263
610	20250122	104200	3276204560	18540	18540	18560	18540	98
611	20250122	104100	3274387520	18570	18560	18570	18540	115
612	20250122	104000	3272253730	18540	18540	18540	18540	100
613	20250122	103900	3270399730	18570	18540	18570	18540	65
614	20250122	103800	3269193280	18530	18560	18570	18530	128
615	20250122	103700	3266818120	18560	18490	18560	18490	182
616	20250122	103600	3263441330	18480	18510	18510	18480	1597
617	20250122	103500	3233909970	18500	18520	18520	18500	857
618	20250122	103400	3218054380	18520	18570	18570	18510	319
619	20250122	103300	3212149180	18570	18510	18580	18500	1089
620	20250122	103200	3191956080	18540	18520	18570	18490	1415
621	20250122	103100	3165745520	18490	18510	18510	18490	168
622	20250122	103000	3162638040	18520	18480	18520	18480	214
623	20250122	102900	3158678100	18480	18470	18600	18470	1919
624	20250122	102800	3123214930	18470	18470	18480	18470	283
625	20250122	102700	3117986320	18470	18480	18490	18470	260
626	20250122	102600	3113181310	18480	18450	18480	18450	323
627	20250122	102500	3107214780	18460	18430	18470	18430	469
628	20250122	102400	3098557380	18430	18420	18430	18400	7527
629	20250122	102300	2959991740	18410	18490	18490	18390	6760
630	20250122	102200	2835496770	18510	18530	18530	18460	10329
631	20250122	102100	2644456290	18530	18570	18570	18510	6973
632	20250122	102000	2515202740	18570	18560	18610	18560	533
633	20250122	101900	2505303150	18550	18560	18560	18550	1087
634	20250122	101800	2485129650	18560	18560	18610	18550	4598
635	20250122	101700	2399790580	18620	18610	18620	18560	281
636	20250122	101600	2394563560	18550	18590	18610	18550	904
637	20250122	101500	2377764100	18550	18600	18600	18550	522
638	20250122	101400	2368080430	18600	18540	18600	18540	481
639	20250122	101300	2359143480	18550	18540	18550	18540	2070
640	20250122	101200	2320747600	18550	18570	18620	18540	20659
641	20250122	101100	1937627540	18560	18630	18630	18560	2974
642	20250122	101000	1882380410	18640	18650	18680	18640	107
643	20250122	100900	1880385830	18650	18690	18690	18650	211
644	20250122	100800	1876447240	18640	18650	18650	18620	3157
645	20250122	100700	1817600930	18690	18640	18690	18620	110
646	20250122	100600	1815550240	18620	18660	18660	18620	116
647	20250122	100500	1813389380	18690	18590	18690	18590	533
648	20250122	100400	1803456480	18580	18590	18600	18580	482
649	20250122	100300	1794495210	18590	18560	18600	18550	665
650	20250122	100200	1782152210	18560	18670	18670	18560	3257
651	20250122	100100	1721607580	18670	18580	18680	18560	2418
652	20250122	100000	1676715780	18570	18650	18660	18570	4827
653	20250122	095900	1586861180	18630	18660	18700	18630	966
654	20250122	095800	1568841700	18660	18650	18660	18620	1410
655	20250122	095700	1542562880	18650	18670	18670	18640	835
656	20250122	095600	1526991820	18670	18670	18670	18640	5394
657	20250122	095500	1426390040	18660	18710	18710	18660	4066
658	20250122	095400	1350456950	18700	18710	18710	18690	755
659	20250122	095300	1336336950	18710	18700	18730	18700	51
660	20250122	095200	1335383130	18690	18700	18720	18690	1050
661	20250122	095100	1315755360	18690	18690	18700	18680	341
662	20250122	095000	1309382030	18720	18700	18720	18690	3231
663	20250122	094900	1248985540	18700	18700	18700	18690	1193
664	20250122	094800	1226677360	18700	18730	18730	18690	543
665	20250122	094700	1216522380	18710	18700	18710	18690	1030
666	20250122	094600	1197261610	18690	18690	18690	18680	210
667	20250122	094500	1193336810	18690	18710	18710	18690	1746
668	20250122	094400	1160695000	18710	18720	18740	18690	1759
669	20250122	094300	1127796560	18750	18710	18750	18710	107
670	20250122	094200	1125794180	18710	18760	18760	18700	4704
671	20250122	094100	1037608000	18770	18810	18810	18770	3743
672	20250122	094000	967293140	18800	18810	18820	18800	1235
673	20250122	093900	944062230	18820	18820	18820	18810	941
674	20250122	093800	926354140	18810	18830	18830	18810	1209
675	20250122	093700	903600980	18830	18830	18840	18830	211
676	20250122	093600	899627740	18840	18840	18840	18830	564
677	20250122	093500	889007470	18840	18830	18840	18830	662
678	20250122	093400	876536190	18830	18830	18840	18830	406
679	20250122	093300	868887910	18820	18840	18840	18820	872
680	20250122	093200	852465340	18840	18840	18850	18840	464
681	20250122	093100	843723560	18840	18840	18840	18820	1138
682	20250122	093000	822286810	18840	18850	18900	18830	1034
683	20250122	092900	802800760	18850	18850	18850	18840	613
684	20250122	092800	791249470	18850	18940	18940	18850	624
685	20250122	092700	779486070	18940	18930	18940	18850	379
686	20250122	092600	772332980	18930	18850	18930	18850	44
687	20250122	092500	771503420	18850	18860	18950	18850	4333
688	20250122	092400	689809300	18930	18850	18930	18850	1457
689	20250122	092300	662338440	18840	18840	18840	18840	154
690	20250122	092200	659437080	18840	18860	18860	18840	877
691	20250122	092100	642905380	18850	18890	18890	18850	1589
692	20250122	092000	612935290	18890	18930	18930	18890	1205
693	20250122	091900	590147530	18920	18910	18920	18900	1439
694	20250122	091800	562933640	18910	18950	18950	18910	1871
695	20250122	091700	527524330	18950	18920	18950	18920	2197
696	20250122	091600	485915010	18920	18950	18990	18920	568
697	20250122	091500	475154820	18950	18960	18960	18950	302
698	20250122	091400	469429550	18940	18940	18940	18940	9
699	20250122	091300	469259090	18920	18920	18920	18910	151
700	20250122	091200	466403160	18910	18910	18910	18900	415
701	20250122	091100	458557640	18900	18910	18910	18890	598
702	20250122	091000	447257060	18910	18990	18990	18900	3123
703	20250122	090900	388140370	18960	19000	19000	18960	941
704	20250122	090800	370280740	19000	18980	19000	18980	188
705	20250122	090700	366710080	18980	19060	19120	18980	5136
706	20250122	090600	269054190	19100	19060	19100	19060	164
707	20250122	090500	265924350	18970	19040	19040	18930	6058
708	20250122	090400	150847420	19040	19150	19150	19040	1259
709	20250122	090300	126799460	19060	19100	19100	19060	1220
710	20250122	090200	103540070	19120	19110	19130	19110	2128
711	20250122	090100	62843300	19010	19120	19120	18980	2249
712	20250122	090000	20056010	19120	19120	19120	19100	1049