KissMeData/001430/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	183400	1523977390	18890	18890	18890	18890	3391
3	20250113	183300	1523977390	18890	18890	18890	18890	0
4	20250113	183200	1523977390	18890	18890	18890	18890	0
5	20250113	183100	1523977390	18890	18890	18890	18890	0
6	20250113	183000	1523977390	18890	18890	18890	18890	0
7	20250113	182900	1523977390	18890	18890	18890	18890	0
8	20250113	182800	1523977390	18890	18890	18890	18890	0
9	20250113	182700	1523977390	18890	18890	18890	18890	0
10	20250113	182600	1523977390	18890	18890	18890	18890	0
11	20250113	182500	1523977390	18890	18890	18890	18890	0
12	20250113	182400	1523977390	18890	18890	18890	18890	0
13	20250113	182300	1523977390	18890	18890	18890	18890	0
14	20250113	182200	1523977390	18890	18890	18890	18890	0
15	20250113	182100	1523977390	18890	18890	18890	18890	0
16	20250113	182000	1523977390	18890	18890	18890	18890	0
17	20250113	181900	1523977390	18890	18890	18890	18890	0
18	20250113	181800	1523977390	18890	18890	18890	18890	0
19	20250113	181700	1523977390	18890	18890	18890	18890	0
20	20250113	181600	1523977390	18890	18890	18890	18890	0
21	20250113	181500	1523977390	18890	18890	18890	18890	0
22	20250113	181400	1523977390	18890	18890	18890	18890	0
23	20250113	181300	1523977390	18890	18890	18890	18890	0
24	20250113	181200	1523977390	18890	18890	18890	18890	0
25	20250113	181100	1523977390	18890	18890	18890	18890	0
26	20250113	181000	1523977390	18890	18890	18890	18890	0
27	20250113	180900	1523977390	18890	18890	18890	18890	0
28	20250113	180800	1523977390	18890	18890	18890	18890	0
29	20250113	180700	1523977390	18890	18890	18890	18890	0
30	20250113	180600	1523977390	18890	18890	18890	18890	0
31	20250113	180500	1523977390	18890	18890	18890	18890	0
32	20250113	180400	1523977390	18890	18890	18890	18890	3391
33	20250113	180300	1523977390	18890	18890	18890	18890	0
34	20250113	180200	1523977390	18890	18890	18890	18890	0
35	20250113	180100	1523977390	18890	18890	18890	18890	0
36	20250113	180000	1523977390	18890	18890	18890	18890	0
37	20250113	175900	1523977390	18890	18890	18890	18890	0
38	20250113	175800	1523977390	18890	18890	18890	18890	0
39	20250113	175700	1523977390	18890	18890	18890	18890	0
40	20250113	175600	1523977390	18890	18890	18890	18890	0
41	20250113	175500	1523977390	18890	18890	18890	18890	0
42	20250113	175400	1523977390	18890	18890	18890	18890	0
43	20250113	175300	1523977390	18890	18890	18890	18890	0
44	20250113	175200	1523977390	18890	18890	18890	18890	0
45	20250113	175100	1523977390	18890	18890	18890	18890	0
46	20250113	175000	1523977390	18890	18890	18890	18890	0
47	20250113	174900	1523977390	18890	18890	18890	18890	0
48	20250113	174800	1523977390	18890	18890	18890	18890	0
49	20250113	174700	1523977390	18890	18890	18890	18890	0
50	20250113	174600	1523977390	18890	18890	18890	18890	0
51	20250113	174500	1523977390	18890	18890	18890	18890	0
52	20250113	174400	1523977390	18890	18890	18890	18890	0
53	20250113	174300	1523977390	18890	18890	18890	18890	0
54	20250113	174200	1523977390	18890	18890	18890	18890	0
55	20250113	174100	1523977390	18890	18890	18890	18890	0
56	20250113	174000	1523977390	18890	18890	18890	18890	0
57	20250113	173900	1523977390	18890	18890	18890	18890	0
58	20250113	173800	1523977390	18890	18890	18890	18890	0
59	20250113	173700	1523977390	18890	18890	18890	18890	0
60	20250113	173600	1523977390	18890	18890	18890	18890	0
61	20250113	173500	1523977390	18890	18890	18890	18890	0
62	20250113	173400	1523977390	18890	18890	18890	18890	3391
63	20250113	173300	1523977390	18890	18890	18890	18890	0
64	20250113	173200	1523977390	18890	18890	18890	18890	0
65	20250113	173100	1523977390	18890	18890	18890	18890	0
66	20250113	173000	1523977390	18890	18890	18890	18890	0
67	20250113	172900	1523977390	18890	18890	18890	18890	0
68	20250113	172800	1523977390	18890	18890	18890	18890	0
69	20250113	172700	1523977390	18890	18890	18890	18890	0
70	20250113	172600	1523977390	18890	18890	18890	18890	0
71	20250113	172500	1523977390	18890	18890	18890	18890	0
72	20250113	172400	1523977390	18890	18890	18890	18890	0
73	20250113	172300	1523977390	18890	18890	18890	18890	0
74	20250113	172200	1523977390	18890	18890	18890	18890	0
75	20250113	172100	1523977390	18890	18890	18890	18890	0
76	20250113	172000	1523977390	18890	18890	18890	18890	0
77	20250113	171900	1523977390	18890	18890	18890	18890	0
78	20250113	171800	1523977390	18890	18890	18890	18890	0
79	20250113	171700	1523977390	18890	18890	18890	18890	0
80	20250113	171600	1523977390	18890	18890	18890	18890	0
81	20250113	171500	1523977390	18890	18890	18890	18890	0
82	20250113	171400	1523977390	18890	18890	18890	18890	0
83	20250113	171300	1523977390	18890	18890	18890	18890	0
84	20250113	171200	1523977390	18890	18890	18890	18890	0
85	20250113	171100	1523977390	18890	18890	18890	18890	0
86	20250113	171000	1523977390	18890	18890	18890	18890	0
87	20250113	170900	1523977390	18890	18890	18890	18890	0
88	20250113	170800	1523977390	18890	18890	18890	18890	0
89	20250113	170700	1523977390	18890	18890	18890	18890	0
90	20250113	170600	1523977390	18890	18890	18890	18890	0
91	20250113	170500	1523977390	18890	18890	18890	18890	0
92	20250113	170400	1523977390	18890	18890	18890	18890	3391
93	20250113	170300	1523977390	18890	18890	18890	18890	0
94	20250113	170200	1523977390	18890	18890	18890	18890	0
95	20250113	170100	1523977390	18890	18890	18890	18890	0
96	20250113	170000	1523977390	18890	18890	18890	18890	0
97	20250113	165900	1523977390	18890	18890	18890	18890	0
98	20250113	165800	1523977390	18890	18890	18890	18890	0
99	20250113	165700	1523977390	18890	18890	18890	18890	0
100	20250113	165600	1523977390	18890	18890	18890	18890	0
101	20250113	165500	1523977390	18890	18890	18890	18890	0
102	20250113	165400	1523977390	18890	18890	18890	18890	0
103	20250113	165300	1523977390	18890	18890	18890	18890	0
104	20250113	165200	1523977390	18890	18890	18890	18890	0
105	20250113	165100	1523977390	18890	18890	18890	18890	0
106	20250113	165000	1523977390	18890	18890	18890	18890	0
107	20250113	164900	1523977390	18890	18890	18890	18890	0
108	20250113	164800	1523977390	18890	18890	18890	18890	0
109	20250113	164700	1523977390	18890	18890	18890	18890	0
110	20250113	164600	1523977390	18890	18890	18890	18890	0
111	20250113	164500	1523977390	18890	18890	18890	18890	0
112	20250113	164400	1523977390	18890	18890	18890	18890	0
113	20250113	164300	1523977390	18890	18890	18890	18890	0
114	20250113	164200	1523977390	18890	18890	18890	18890	0
115	20250113	164100	1523977390	18890	18890	18890	18890	0
116	20250113	164000	1523977390	18890	18890	18890	18890	0
117	20250113	163900	1523977390	18890	18890	18890	18890	0
118	20250113	163800	1523977390	18890	18890	18890	18890	0
119	20250113	163700	1523977390	18890	18890	18890	18890	0
120	20250113	163600	1523977390	18890	18890	18890	18890	0
121	20250113	163500	1523977390	18890	18890	18890	18890	0
122	20250113	163400	1523977390	18890	18890	18890	18890	3391
123	20250113	163300	1523977390	18890	18890	18890	18890	0
124	20250113	163200	1523977390	18890	18890	18890	18890	0
125	20250113	163100	1523977390	18890	18890	18890	18890	0
126	20250113	163000	1523977390	18890	18890	18890	18890	0
127	20250113	162900	1523977390	18890	18890	18890	18890	0
128	20250113	162800	1523977390	18890	18890	18890	18890	0
129	20250113	162700	1523977390	18890	18890	18890	18890	0
130	20250113	162600	1523977390	18890	18890	18890	18890	0
131	20250113	162500	1523977390	18890	18890	18890	18890	0
132	20250113	162400	1523977390	18890	18890	18890	18890	0
133	20250113	162300	1523977390	18890	18890	18890	18890	0
134	20250113	162200	1523977390	18890	18890	18890	18890	0
135	20250113	162100	1523977390	18890	18890	18890	18890	0
136	20250113	162000	1523977390	18890	18890	18890	18890	0
137	20250113	161900	1523977390	18890	18890	18890	18890	0
138	20250113	161800	1523977390	18890	18890	18890	18890	0
139	20250113	161700	1523977390	18890	18890	18890	18890	0
140	20250113	161600	1523977390	18890	18890	18890	18890	0
141	20250113	161500	1523977390	18890	18890	18890	18890	0
142	20250113	161400	1523977390	18890	18890	18890	18890	0
143	20250113	161300	1523977390	18890	18890	18890	18890	0
144	20250113	161200	1523977390	18890	18890	18890	18890	0
145	20250113	161100	1523977390	18890	18890	18890	18890	0
146	20250113	161000	1523977390	18890	18890	18890	18890	0
147	20250113	160900	1523977390	18890	18890	18890	18890	0
148	20250113	160800	1523977390	18890	18890	18890	18890	0
149	20250113	160700	1523977390	18890	18890	18890	18890	0
150	20250113	160600	1523977390	18890	18890	18890	18890	0
151	20250113	160500	1523977390	18890	18890	18890	18890	0
152	20250113	160400	1523977390	18890	18890	18890	18890	3391
153	20250113	160300	1523977390	18890	18890	18890	18890	0
154	20250113	160200	1523977390	18890	18890	18890	18890	0
155	20250113	160100	1523977390	18890	18890	18890	18890	0
156	20250113	160000	1523977390	18890	18890	18890	18890	0
157	20250113	155900	1523977390	18890	18890	18890	18890	0
158	20250113	155800	1523977390	18890	18890	18890	18890	0
159	20250113	155700	1523977390	18890	18890	18890	18890	0
160	20250113	155600	1523977390	18890	18890	18890	18890	0
161	20250113	155500	1523977390	18890	18890	18890	18890	0
162	20250113	155400	1523977390	18890	18890	18890	18890	0
163	20250113	155300	1523977390	18890	18890	18890	18890	0
164	20250113	155200	1523977390	18890	18890	18890	18890	0
165	20250113	155100	1523977390	18890	18890	18890	18890	0
166	20250113	155000	1523977390	18890	18890	18890	18890	0
167	20250113	154900	1523977390	18890	18890	18890	18890	0
168	20250113	154800	1523977390	18890	18890	18890	18890	0
169	20250113	154700	1523977390	18890	18890	18890	18890	0
170	20250113	154600	1523977390	18890	18890	18890	18890	0
171	20250113	154500	1523977390	18890	18890	18890	18890	0
172	20250113	154400	1523977390	18890	18890	18890	18890	0
173	20250113	154300	1523977390	18890	18890	18890	18890	0
174	20250113	154200	1523977390	18890	18890	18890	18890	0
175	20250113	154100	1523977390	18890	18890	18890	18890	0
176	20250113	154000	1523977390	18890	18890	18890	18890	0
177	20250113	153900	1523977390	18890	18890	18890	18890	0
178	20250113	153800	1523977390	18890	18890	18890	18890	0
179	20250113	153700	1523977390	18890	18890	18890	18890	0
180	20250113	153600	1523977390	18890	18890	18890	18890	0
181	20250113	153500	1523977390	18890	18890	18890	18890	0
182	20250113	153400	1523977390	18890	18890	18890	18890	3391
183	20250113	153300	1523977390	18890	18890	18890	18890	0
184	20250113	153200	1523977390	18890	18890	18890	18890	0
185	20250113	153100	1523977390	18890	18890	18890	18890	0
186	20250113	153000	1523977390	18890	18890	18890	18890	3391
187	20250113	152900	1459921400	18770	18770	18770	18770	0
188	20250113	152800	1459921400	18770	18770	18770	18770	0
189	20250113	152700	1459921400	18770	18770	18770	18770	0
190	20250113	152600	1459921400	18770	18770	18770	18770	0
191	20250113	152500	1459921400	18770	18770	18770	18770	0
192	20250113	152400	1459921400	18770	18770	18770	18770	0
193	20250113	152300	1459921400	18770	18770	18770	18770	0
194	20250113	152200	1459921400	18770	18770	18770	18770	0
195	20250113	152100	1459921400	18770	18770	18770	18770	0
196	20250113	152000	1459921400	18770	18770	18770	18770	0
197	20250113	151900	1459921400	18770	18780	18780	18760	125
198	20250113	151800	1457574500	18770	18770	18770	18760	49
199	20250113	151700	1456654970	18770	18770	18770	18760	86
200	20250113	151600	1455040840	18760	18780	18780	18760	298
201	20250113	151500	1449448070	18780	18770	18780	18770	502
202	20250113	151400	1440025420	18770	18760	18770	18760	104
203	20250113	151300	1438074330	18760	18760	18770	18760	34
204	20250113	151200	1437436460	18770	18770	18770	18770	15
205	20250113	151100	1437154910	18770	18770	18770	18770	54
206	20250113	151000	1436141330	18770	18770	18770	18760	50
207	20250113	150900	1435202850	18770	18770	18770	18770	14
208	20250113	150800	1434940070	18770	18760	18770	18760	368
209	20250113	150700	1428036350	18770	18770	18770	18770	7
210	20250113	150600	1427904960	18770	18770	18770	18770	14
211	20250113	150500	1427642180	18760	18780	18780	18760	101
212	20250113	150400	1425746980	18780	18780	18780	18780	4
213	20250113	150300	1425671860	18750	18780	18780	18750	1597
214	20250113	150200	1395721530	18780	18770	18780	18770	236
215	20250113	150100	1391291800	18770	18780	18780	18770	337
216	20250113	150000	1384966070	18780	18790	18790	18780	5
217	20250113	145900	1384872140	18770	18790	18790	18770	11
218	20250113	145800	1384665510	18790	18790	18790	18790	16
219	20250113	145700	1384364870	18790	18780	18790	18780	73
220	20250113	145600	1382993850	18780	18770	18780	18770	44
221	20250113	145500	1382167810	18770	18760	18770	18760	38
222	20250113	145400	1381454560	18770	18790	18790	18770	48
223	20250113	145300	1380553350	18790	18780	18790	18770	148
224	20250113	145200	1377775060	18780	18780	18790	18780	32
225	20250113	145100	1377174010	18780	18790	18790	18780	84
226	20250113	145000	1375596350	18790	18790	18790	18790	10
227	20250113	144900	1375408450	18780	18780	18790	18780	77
228	20250113	144800	1373962340	18780	18790	18790	18780	14
229	20250113	144700	1373699300	18790	18790	18790	18790	25
230	20250113	144600	1373229550	18790	18790	18790	18790	12
231	20250113	144500	1373004070	18790	18780	18790	18780	32
232	20250113	144400	1372402990	18780	18780	18780	18780	30
233	20250113	144300	1371839590	18780	18780	18780	18780	18
234	20250113	144200	1371501550	18780	18780	18780	18780	10
235	20250113	144100	1371313750	18780	18780	18790	18780	26
236	20250113	144000	1370825430	18790	18790	18790	18770	195
237	20250113	143900	1367164980	18770	18790	18790	18770	25
238	20250113	143800	1366695270	18790	18780	18790	18770	195
239	20250113	143700	1363033170	18780	18780	18780	18780	31
240	20250113	143600	1362450990	18780	18780	18780	18770	54
241	20250113	143500	1361437170	18780	18780	18780	18780	20
242	20250113	143400	1361061570	18780	18780	18780	18780	15
243	20250113	143300	1360779870	18780	18770	18780	18770	17
244	20250113	143200	1360460660	18770	18770	18770	18770	26
245	20250113	143100	1359972640	18770	18770	18770	18770	223
246	20250113	143000	1355786930	18790	18790	18790	18790	15
247	20250113	142900	1355505080	18790	18790	18790	18760	48
248	20250113	142800	1354603940	18760	18760	18800	18760	72
249	20250113	142700	1353251790	18770	18810	18810	18760	158
250	20250113	142600	1350285430	18810	18810	18810	18810	23
251	20250113	142500	1349852800	18810	18810	18810	18810	13
252	20250113	142400	1349608270	18810	18810	18810	18810	16
253	20250113	142300	1349307310	18810	18810	18810	18800	41
254	20250113	142200	1348536270	18810	18810	18810	18810	32
255	20250113	142100	1347934350	18810	18800	18810	18800	50
256	20250113	142000	1346994290	18800	18800	18800	18800	19
257	20250113	141900	1346637090	18800	18800	18800	18800	34
258	20250113	141800	1345997890	18800	18800	18800	18800	16
259	20250113	141700	1345697090	18800	18800	18800	18760	83
260	20250113	141600	1344138110	18800	18810	18810	18750	6792
261	20250113	141500	1216772550	18810	18810	18810	18810	23
262	20250113	141400	1216339920	18810	18810	18820	18810	92
263	20250113	141300	1214609330	18810	18810	18810	18810	39
264	20250113	141200	1213875740	18810	18820	18820	18810	184
265	20250113	141100	1210414610	18820	18820	18820	18820	30
266	20250113	141000	1209850010	18820	18820	18820	18820	44
267	20250113	140900	1209021930	18820	18820	18820	18820	16
268	20250113	140800	1208720810	18820	18820	18820	18820	18
269	20250113	140700	1208382050	18820	18820	18820	18820	29
270	20250113	140600	1207836270	18820	18820	18820	18820	17
271	20250113	140500	1207516330	18820	18820	18820	18820	45
272	20250113	140400	1206669430	18820	18820	18820	18820	83
273	20250113	140300	1205107370	18820	18820	18820	18820	9
274	20250113	140200	1204937990	18820	18820	18820	18820	18
275	20250113	140100	1204599230	18820	18820	18820	18810	30
276	20250113	140000	1204034720	18820	18820	18820	18810	23
277	20250113	135900	1203601950	18820	18810	18820	18810	46
278	20250113	135800	1202736440	18820	18820	18820	18820	35
279	20250113	135700	1202077740	18820	18820	18820	18810	21
280	20250113	135600	1201682530	18820	18820	18820	18810	26
281	20250113	135500	1201193360	18820	18830	18830	18820	32
282	20250113	135400	1200590940	18820	18830	18830	18820	20
283	20250113	135300	1200214440	18830	18820	18830	18810	24
284	20250113	135200	1199762680	18830	18830	18830	18820	35
285	20250113	135100	1199103650	18830	18830	18830	18810	26
286	20250113	135000	1198614190	18830	18830	18830	18810	23
287	20250113	134900	1198181180	18830	18830	18830	18810	32
288	20250113	134800	1197578860	18830	18820	18830	18810	36
289	20250113	134700	1196901360	18820	18830	18830	18810	23
290	20250113	134600	1196468520	18830	18820	18830	18820	178
291	20250113	134500	1193118370	18820	18830	18830	18820	43
292	20250113	134400	1192308970	18820	18880	18880	18820	30
293	20250113	134300	1191743690	18880	18890	18890	18880	22
294	20250113	134200	1191328220	18890	18880	18890	18810	51
295	20250113	134100	1190366510	18880	18880	18880	18820	61
296	20250113	134000	1189216090	18890	18820	18950	18820	1130
297	20250113	133900	1167882660	18820	18810	18820	18810	130
298	20250113	133800	1165436320	18810	18800	18810	18800	42
299	20250113	133700	1164646650	18800	18800	18800	18800	27
300	20250113	133600	1164139050	18800	18800	18800	18800	25
301	20250113	133500	1163669050	18800	18800	18800	18800	10
302	20250113	133400	1163481050	18800	18800	18800	18780	89
303	20250113	133300	1161808790	18800	18800	18800	18800	24
304	20250113	133200	1161357590	18800	18800	18800	18790	27
305	20250113	133100	1160850080	18800	18800	18800	18800	19
306	20250113	133000	1160492880	18790	18800	18800	18790	42
307	20250113	132900	1159703430	18800	18800	18800	18800	28
308	20250113	132800	1159177030	18800	18790	18800	18790	26
309	20250113	132700	1158688410	18790	18790	18790	18790	38
310	20250113	132600	1157974390	18790	18790	18790	18780	17
311	20250113	132500	1157655040	18790	18790	18800	18790	34
312	20250113	132400	1157016070	18800	18790	18800	18790	72
313	20250113	132300	1155663090	18790	18790	18790	18780	36
314	20250113	132200	1154986730	18790	18790	18790	18780	51
315	20250113	132100	1154028580	18790	18810	18810	18790	514
316	20250113	132000	1144365330	18810	18810	18810	18800	59
317	20250113	131900	1143255920	18810	18810	18810	18810	8
318	20250113	131800	1143105440	18810	18800	18810	18800	27
319	20250113	131700	1142597660	18800	18800	18800	18800	19
320	20250113	131600	1142240460	18800	18800	18800	18790	33
321	20250113	131500	1141620180	18800	18810	18810	18790	29
322	20250113	131400	1141075070	18790	18810	18810	18790	32
323	20250113	131300	1140473330	18790	18810	18810	18790	22
324	20250113	131200	1140059830	18810	18810	18810	18810	12
325	20250113	131100	1139834110	18820	18820	18820	18820	34
326	20250113	131000	1139194230	18820	18800	18830	18800	573
327	20250113	130900	1128412490	18800	18800	18800	18790	42
328	20250113	130800	1127623160	18790	18800	18810	18790	76
329	20250113	130700	1126194360	18810	18820	18820	18800	19
330	20250113	130600	1125836980	18820	18820	18820	18820	11
331	20250113	130500	1125629960	18820	18800	18820	18800	26
332	20250113	130400	1125141070	18800	18800	18800	18790	18
333	20250113	130300	1124802760	18800	18820	18820	18790	23
334	20250113	130200	1124370160	18820	18820	18820	18800	31
335	20250113	130100	1123786800	18810	18810	18820	18810	10
336	20250113	130000	1123598680	18820	18820	18820	18780	23
337	20250113	125900	1123166180	18780	18790	18820	18780	285
338	20250113	125800	1117813260	18790	18820	18820	18780	28
339	20250113	125700	1117286940	18820	18810	18820	18800	18
340	20250113	125600	1116948340	18810	18810	18820	18810	44
341	20250113	125500	1116120480	18820	18810	18820	18810	31
342	20250113	125400	1115537230	18810	18830	18830	18810	19
343	20250113	125300	1115179490	18830	18830	18830	18830	16
344	20250113	125200	1114878210	18820	18790	18820	18790	148
345	20250113	125100	1112094310	18800	18800	18800	18800	14
346	20250113	125000	1111831110	18800	18770	18800	18770	234
347	20250113	124900	1107435840	18770	18770	18770	18760	78
348	20250113	124800	1105972270	18770	18770	18770	18760	24
349	20250113	124700	1105522000	18770	18770	18770	18760	118
350	20250113	124600	1103308020	18760	18770	18770	18760	211
351	20250113	124500	1099349650	18770	18770	18770	18770	65
352	20250113	124400	1098129600	18760	18760	18760	18750	96
353	20250113	124300	1096328680	18760	18750	18760	18750	63
354	20250113	124200	1095147290	18750	18740	18750	18740	26
355	20250113	124100	1094659930	18750	18750	18750	18740	13
356	20250113	124000	1094416250	18750	18740	18750	18740	17
357	20250113	123900	1094097530	18750	18750	18750	18750	12
358	20250113	123800	1093872530	18740	18750	18750	18740	9
359	20250113	123700	1093703810	18750	18750	18750	18750	26
360	20250113	123600	1093216310	18760	18750	18760	18750	5
361	20250113	123500	1093122550	18760	18750	18760	18750	38
362	20250113	123400	1092409920	18760	18750	18760	18750	14
363	20250113	123300	1092147340	18760	18760	18760	18760	5
364	20250113	123200	1092053540	18760	18760	18760	18760	15
365	20250113	123100	1091772140	18760	18750	18760	18750	15
366	20250113	123000	1091490850	18750	18770	18770	18750	27
367	20250113	122900	1090984580	18770	18760	18770	18760	41
368	20250113	122800	1090215410	18770	18760	18770	18760	22
369	20250113	122700	1089802670	18760	18750	18760	18750	14
370	20250113	122600	1089540160	18760	18750	18760	18750	53
371	20250113	122500	1088545930	18760	18730	18760	18730	16
372	20250113	122400	1088246080	18730	18730	18730	18720	34
373	20250113	122300	1087609420	18720	18740	18740	18720	314
374	20250113	122200	1081730090	18740	18750	18750	18730	57
375	20250113	122100	1080662080	18750	18760	18760	18750	476
376	20250113	122000	1071732930	18760	18770	18770	18760	27
377	20250113	121900	1071226390	18770	18770	18770	18760	75
378	20250113	121800	1069819140	18770	18760	18770	18760	157
379	20250113	121700	1066873700	18770	18760	18770	18760	30
380	20250113	121600	1066310890	18770	18770	18770	18760	18
381	20250113	121500	1065973160	18760	18760	18760	18760	5
382	20250113	121400	1065879360	18770	18770	18770	18770	2
383	20250113	121300	1065841820	18760	18760	18760	18760	25
384	20250113	121200	1065372820	18760	18750	18760	18750	43
385	20250113	121100	1064566560	18750	18740	18750	18740	63
386	20250113	121000	1063385860	18750	18750	18750	18740	59
387	20250113	120900	1062279680	18750	18740	18750	18730	170
388	20250113	120800	1059093890	18740	18730	18740	18730	18
389	20250113	120700	1058756730	18740	18730	18740	18730	6
390	20250113	120600	1058644340	18740	18740	18740	18740	17
391	20250113	120500	1058325760	18740	18730	18740	18730	23
392	20250113	120400	1057894940	18740	18730	18740	18730	14
393	20250113	120300	1057632710	18740	18740	18740	18730	40
394	20250113	120200	1056883350	18740	18740	18740	18730	6
395	20250113	120100	1056770930	18740	18740	18740	18730	57
396	20250113	120000	1055703300	18740	18730	18740	18730	22
397	20250113	115900	1055291080	18730	18740	18740	18730	8
398	20250113	115800	1055141220	18740	18730	18740	18730	19
399	20250113	115700	1054785210	18740	18740	18740	18740	16
400	20250113	115600	1054485370	18740	18740	18740	18730	7
401	20250113	115500	1054354230	18740	18730	18740	18730	21
402	20250113	115400	1053960700	18730	18740	18740	18730	37
403	20250113	115300	1053267360	18740	18740	18740	18740	2
404	20250113	115200	1053229880	18720	18730	18730	18720	7
405	20250113	115100	1053098820	18730	18730	18730	18730	47
406	20250113	115000	1052218510	18730	18720	18730	18720	214
407	20250113	114900	1048212420	18730	18730	18730	18720	55
408	20250113	114800	1047182380	18720	18730	18730	18720	10
409	20250113	114700	1046995120	18730	18730	18730	18720	25
410	20250113	114600	1046526920	18730	18720	18740	18720	29
411	20250113	114500	1045984010	18720	18740	18740	18720	33
412	20250113	114400	1045365900	18740	18740	18740	18730	20
413	20250113	114300	1044991160	18740	18730	18740	18720	93
414	20250113	114200	1043249330	18730	18740	18740	18730	10
415	20250113	114100	1043061980	18740	18740	18740	18730	17
416	20250113	114000	1042743420	18740	18740	18740	18700	4505
417	20250113	113900	958480700	18740	18750	18750	18740	10
418	20250113	113800	958293260	18750	18750	18750	18740	38
419	20250113	113700	957581100	18750	18750	18760	18750	85
420	20250113	113600	955987330	18750	18740	18760	18740	26
421	20250113	113500	955499830	18750	18740	18750	18720	251
422	20250113	113400	950797060	18740	18750	18750	18740	8
423	20250113	113300	950647120	18750	18740	18750	18740	12
424	20250113	113200	950422220	18750	18740	18750	18740	10
425	20250113	113100	950234780	18740	18740	18740	18740	43
426	20250113	113000	949428960	18740	18730	18740	18730	8
427	20250113	112900	949279090	18740	18740	18740	18740	52
428	20250113	112800	948304610	18730	18730	18730	18730	14
429	20250113	112700	948042390	18740	18740	18740	18730	8
430	20250113	112600	947892510	18740	18740	18740	18730	20
431	20250113	112500	947517760	18740	18740	18740	18740	4
432	20250113	112400	947442800	18740	18740	18740	18730	42
433	20250113	112300	946655860	18740	18740	18750	18740	19
434	20250113	112200	946299780	18740	18730	18740	18730	15
435	20250113	112100	946018810	18740	18730	18740	18730	55
436	20250113	112000	944988320	18740	18730	18740	18730	9
437	20250113	111900	944819710	18740	18760	18760	18730	21
438	20250113	111800	944426160	18750	18760	18760	18750	38
439	20250113	111700	943713650	18760	18770	18770	18760	8
440	20250113	111600	943563520	18750	18770	18770	18750	511
441	20250113	111500	933981510	18770	18760	18770	18760	27
442	20250113	111400	933474970	18760	18760	18760	18760	9
443	20250113	111300	933306130	18770	18770	18770	18760	20
444	20250113	111200	932930900	18760	18760	18760	18760	122
445	20250113	111100	930642180	18750	18770	18770	18750	9
446	20250113	111000	930473380	18770	18750	18770	18750	187
447	20250113	110900	926965890	18750	18740	18750	18740	333
448	20250113	110800	920722520	18730	18740	18740	18730	21
449	20250113	110700	920329100	18740	18740	18740	18730	50
450	20250113	110600	919392220	18730	18740	18740	18730	21
451	20250113	110500	918998880	18720	18740	18740	18720	13
452	20250113	110400	918755430	18730	18720	18730	18720	26
453	20250113	110300	918268580	18720	18730	18730	18720	245
454	20250113	110200	913682130	18740	18720	18740	18720	6
455	20250113	110100	913569780	18730	18720	18730	18720	41
456	20250113	110000	912802080	18720	18730	18730	18720	107
457	20250113	105900	910798030	18730	18720	18730	18720	422
458	20250113	105800	902898140	18730	18720	18730	18720	34
459	20250113	105700	902261480	18730	18730	18730	18730	10
460	20250113	105600	902074180	18730	18760	18760	18720	772
461	20250113	105500	887619530	18750	18750	18760	18750	69
462	20250113	105400	886325740	18750	18750	18750	18750	28
463	20250113	105300	885800740	18750	18750	18750	18750	21
464	20250113	105200	885406990	18750	18760	18760	18750	29
465	20250113	105100	884863060	18760	18750	18760	18750	71
466	20250113	105000	883531800	18750	18750	18760	18750	74
467	20250113	104900	882144290	18750	18740	18750	18730	119
468	20250113	104800	879914260	18740	18720	18740	18720	63
469	20250113	104700	878734200	18730	18730	18730	18720	520
470	20250113	104600	868997270	18730	18730	18740	18730	49
471	20250113	104500	868079480	18740	18740	18740	18730	17
472	20250113	104400	867761020	18730	18730	18740	18730	12
473	20250113	104300	867536250	18730	18740	18740	18730	30
474	20250113	104200	866974340	18740	18740	18740	18730	71
475	20250113	104100	865644260	18740	18740	18740	18740	3
476	20250113	104000	865588040	18740	18720	18740	18720	52
477	20250113	103900	864614080	18730	18730	18730	18730	22
478	20250113	103800	864202020	18720	18730	18730	18720	39
479	20250113	103700	863471760	18730	18730	18730	18720	23
480	20250113	103600	863041160	18730	18730	18730	18730	14
481	20250113	103500	862778940	18730	18730	18730	18720	18
482	20250113	103400	862441890	18730	18730	18730	18730	4
483	20250113	103300	862366970	18730	18730	18730	18720	26
484	20250113	103200	861880090	18730	18730	18730	18730	1
485	20250113	103100	861861360	18730	18740	18740	18720	147
486	20250113	103000	859108100	18740	18740	18740	18740	15
487	20250113	102900	858827000	18730	18740	18740	18730	7
488	20250113	102800	858695860	18740	18740	18740	18740	2
489	20250113	102700	858658380	18740	18740	18740	18740	77
490	20250113	102600	857215400	18720	18720	18720	18720	70
491	20250113	102500	855905000	18740	18730	18740	18730	183
492	20250113	102400	852477400	18720	18730	18740	18720	282
493	20250113	102300	847195480	18730	18750	18750	18730	222
494	20250113	102200	843033380	18750	18750	18750	18750	9
495	20250113	102100	842864630	18750	18750	18750	18750	28
496	20250113	102000	842339630	18750	18740	18750	18730	57
497	20250113	101900	841271780	18740	18730	18740	18730	19
498	20250113	101800	840915880	18730	18720	18740	18720	155
499	20250113	101700	838013170	18720	18730	18730	18720	123
500	20250113	101600	835710560	18730	18720	18730	18720	150
501	20250113	101500	832901560	18730	18720	18730	18720	151
502	20250113	101400	830074470	18730	18730	18740	18730	112
503	20250113	101300	827976550	18730	18730	18740	18730	17
504	20250113	101200	827658120	18730	18750	18750	18730	63
505	20250113	101100	826477960	18750	18750	18750	18750	19
506	20250113	101000	826121710	18750	18740	18750	18730	49
507	20250113	100900	825203660	18740	18740	18740	18730	14
508	20250113	100800	824941370	18740	18720	18760	18720	33
509	20250113	100700	824322880	18720	18720	18760	18720	329
510	20250113	100600	818153660	18710	18700	18720	18700	156
511	20250113	100500	815234980	18720	18700	18720	18700	635
512	20250113	100400	803352240	18700	18700	18710	18700	219
513	20250113	100300	799256120	18710	18720	18730	18710	699
514	20250113	100200	786171100	18730	18730	18730	18730	8
515	20250113	100100	786021260	18740	18740	18750	18720	760
516	20250113	100000	771786980	18730	18740	18750	18730	160
517	20250113	095900	768789340	18740	18750	18750	18730	12
518	20250113	095800	768564520	18730	18750	18750	18730	127
519	20250113	095700	766184750	18730	18750	18750	18730	304
520	20250113	095600	760489350	18750	18740	18750	18730	367
521	20250113	095500	753613330	18740	18740	18740	18740	21
522	20250113	095400	753219790	18740	18760	18770	18740	1205
523	20250113	095300	730624750	18760	18780	18780	18760	33
524	20250113	095200	730005400	18780	18780	18780	18780	3
525	20250113	095100	729949060	18770	18780	18810	18770	32
526	20250113	095000	729348240	18780	18800	18810	18780	176
527	20250113	094900	726041220	18800	18800	18820	18760	625
528	20250113	094800	714289310	18810	18750	18830	18750	46
529	20250113	094700	713426450	18740	18800	18830	18740	503
530	20250113	094600	703965930	18760	18730	18810	18730	22
531	20250113	094500	703553410	18790	18830	18830	18730	543
532	20250113	094400	693348790	18830	18830	18850	18830	130
533	20250113	094300	690899900	18820	18770	18820	18770	438
534	20250113	094200	682666160	18770	18750	18770	18750	91
535	20250113	094100	680959440	18750	18730	18750	18720	248
536	20250113	094000	676312470	18720	18720	18720	18720	30
537	20250113	093900	675750870	18720	18700	18730	18700	111
538	20250113	093800	673673340	18700	18770	18770	18700	544
539	20250113	093700	663491430	18780	18760	18800	18760	67
540	20250113	093600	662232150	18700	18790	18800	18700	118
541	20250113	093500	660015770	18750	18730	18750	18700	603
542	20250113	093400	648716960	18730	18710	18730	18710	68
543	20250113	093300	647444090	18700	18660	18740	18660	1117
544	20250113	093200	626576780	18700	18650	18710	18650	682
545	20250113	093100	613835290	18650	18620	18650	18620	142
546	20250113	093000	611189240	18630	18630	18640	18620	132
547	20250113	092900	608730600	18620	18670	18870	18620	958
548	20250113	092800	590854780	18630	18620	18640	18620	346
549	20250113	092700	584407160	18620	18620	18620	18610	47
550	20250113	092600	583532030	18620	18600	18620	18600	143
551	20250113	092500	580870420	18610	18610	18610	18600	119
552	20250113	092400	578656140	18610	18620	18620	18600	87
553	20250113	092300	577037330	18600	18630	18630	18600	57
554	20250113	092200	575976050	18600	18560	18600	18560	1316
555	20250113	092100	551520940	18570	18580	18580	18560	509
556	20250113	092000	542067030	18580	18580	18580	18570	149
557	20250113	091900	539298790	18580	18570	18580	18570	318
558	20250113	091800	533392770	18570	18580	18580	18560	142
559	20250113	091700	530756220	18550	18590	18590	18550	424
560	20250113	091600	522885550	18590	18590	18590	18540	1922
561	20250113	091500	487195670	18600	18670	18670	18600	4510
562	20250113	091400	403184120	18670	18690	18700	18670	917
563	20250113	091300	386054640	18690	18710	18710	18690	428
564	20250113	091200	378050380	18710	18710	18710	18710	33
565	20250113	091100	377432950	18720	18690	18720	18690	124
566	20250113	091000	375113690	18700	18750	18750	18680	1211
567	20250113	090900	352467730	18700	18710	18770	18650	5033
568	20250113	090800	258381420	18700	18730	18730	18690	2360
569	20250113	090700	214240870	18730	18700	18730	18700	345
570	20250113	090600	207787480	18700	18720	18760	18670	2347
571	20250113	090500	163852490	18710	18780	18780	18710	1950
572	20250113	090400	127300190	18780	18850	18870	18750	3541
573	20250113	090300	60640720	18850	18890	18890	18820	226
574	20250113	090200	56383230	18900	18900	18970	18820	1367
575	20250113	090100	30557270	18900	19000	19000	18900	557
576	20250113	090000	20023180	19030	19000	19030	18900	1037