KissMeData/005420/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	184500	2460789450	18650	18650	18650	18650	2546
3	20250117	184400	2460789450	18650	18650	18650	18650	0
4	20250117	184300	2460789450	18650	18650	18650	18650	0
5	20250117	184200	2460789450	18650	18650	18650	18650	0
6	20250117	184100	2460789450	18650	18650	18650	18650	0
7	20250117	184000	2460789450	18650	18650	18650	18650	0
8	20250117	183900	2460789450	18650	18650	18650	18650	0
9	20250117	183800	2460789450	18650	18650	18650	18650	0
10	20250117	183700	2460789450	18650	18650	18650	18650	0
11	20250117	183600	2460789450	18650	18650	18650	18650	0
12	20250117	183500	2460789450	18650	18650	18650	18650	0
13	20250117	183400	2460789450	18650	18650	18650	18650	0
14	20250117	183300	2460789450	18650	18650	18650	18650	0
15	20250117	183200	2460789450	18650	18650	18650	18650	0
16	20250117	183100	2460789450	18650	18650	18650	18650	0
17	20250117	183000	2460789450	18650	18650	18650	18650	0
18	20250117	182900	2460789450	18650	18650	18650	18650	0
19	20250117	182800	2460789450	18650	18650	18650	18650	0
20	20250117	182700	2460789450	18650	18650	18650	18650	0
21	20250117	182600	2460789450	18650	18650	18650	18650	0
22	20250117	182500	2460789450	18650	18650	18650	18650	0
23	20250117	182400	2460789450	18650	18650	18650	18650	0
24	20250117	182300	2460789450	18650	18650	18650	18650	0
25	20250117	182200	2460789450	18650	18650	18650	18650	0
26	20250117	182100	2460789450	18650	18650	18650	18650	0
27	20250117	182000	2460789450	18650	18650	18650	18650	0
28	20250117	181900	2460789450	18650	18650	18650	18650	0
29	20250117	181800	2460789450	18650	18650	18650	18650	0
30	20250117	181700	2460789450	18650	18650	18650	18650	0
31	20250117	181600	2460789450	18650	18650	18650	18650	0
32	20250117	181500	2460789450	18650	18650	18650	18650	2546
33	20250117	181400	2460789450	18650	18650	18650	18650	0
34	20250117	181300	2460789450	18650	18650	18650	18650	0
35	20250117	181200	2460789450	18650	18650	18650	18650	0
36	20250117	181100	2460789450	18650	18650	18650	18650	0
37	20250117	181000	2460789450	18650	18650	18650	18650	0
38	20250117	180900	2460789450	18650	18650	18650	18650	0
39	20250117	180800	2460789450	18650	18650	18650	18650	0
40	20250117	180700	2460789450	18650	18650	18650	18650	0
41	20250117	180600	2460789450	18650	18650	18650	18650	0
42	20250117	180500	2460789450	18650	18650	18650	18650	0
43	20250117	180400	2460789450	18650	18650	18650	18650	0
44	20250117	180300	2460789450	18650	18650	18650	18650	0
45	20250117	180200	2460789450	18650	18650	18650	18650	0
46	20250117	180100	2460789450	18650	18650	18650	18650	0
47	20250117	180000	2460789450	18650	18650	18650	18650	0
48	20250117	175900	2460789450	18650	18650	18650	18650	0
49	20250117	175800	2460789450	18650	18650	18650	18650	0
50	20250117	175700	2460789450	18650	18650	18650	18650	0
51	20250117	175600	2460789450	18650	18650	18650	18650	0
52	20250117	175500	2460789450	18650	18650	18650	18650	0
53	20250117	175400	2460789450	18650	18650	18650	18650	0
54	20250117	175300	2460789450	18650	18650	18650	18650	0
55	20250117	175200	2460789450	18650	18650	18650	18650	0
56	20250117	175100	2460789450	18650	18650	18650	18650	0
57	20250117	175000	2460789450	18650	18650	18650	18650	0
58	20250117	174900	2460789450	18650	18650	18650	18650	0
59	20250117	174800	2460789450	18650	18650	18650	18650	0
60	20250117	174700	2460789450	18650	18650	18650	18650	0
61	20250117	174600	2460789450	18650	18650	18650	18650	0
62	20250117	174500	2460789450	18650	18650	18650	18650	2546
63	20250117	174400	2460789450	18650	18650	18650	18650	0
64	20250117	174300	2460789450	18650	18650	18650	18650	0
65	20250117	174200	2460789450	18650	18650	18650	18650	0
66	20250117	174100	2460789450	18650	18650	18650	18650	0
67	20250117	174000	2460789450	18650	18650	18650	18650	0
68	20250117	173900	2460789450	18650	18650	18650	18650	0
69	20250117	173800	2460789450	18650	18650	18650	18650	0
70	20250117	173700	2460789450	18650	18650	18650	18650	0
71	20250117	173600	2460789450	18650	18650	18650	18650	0
72	20250117	173500	2460789450	18650	18650	18650	18650	0
73	20250117	173400	2460789450	18650	18650	18650	18650	0
74	20250117	173300	2460789450	18650	18650	18650	18650	0
75	20250117	173200	2460789450	18650	18650	18650	18650	0
76	20250117	173100	2460789450	18650	18650	18650	18650	0
77	20250117	173000	2460789450	18650	18650	18650	18650	0
78	20250117	172900	2460789450	18650	18650	18650	18650	0
79	20250117	172800	2460789450	18650	18650	18650	18650	0
80	20250117	172700	2460789450	18650	18650	18650	18650	0
81	20250117	172600	2460789450	18650	18650	18650	18650	0
82	20250117	172500	2460789450	18650	18650	18650	18650	0
83	20250117	172400	2460789450	18650	18650	18650	18650	0
84	20250117	172300	2460789450	18650	18650	18650	18650	0
85	20250117	172200	2460789450	18650	18650	18650	18650	0
86	20250117	172100	2460789450	18650	18650	18650	18650	0
87	20250117	172000	2460789450	18650	18650	18650	18650	0
88	20250117	171900	2460789450	18650	18650	18650	18650	0
89	20250117	171800	2460789450	18650	18650	18650	18650	0
90	20250117	171700	2460789450	18650	18650	18650	18650	0
91	20250117	171600	2460789450	18650	18650	18650	18650	0
92	20250117	171500	2460789450	18650	18650	18650	18650	2546
93	20250117	171400	2460789450	18650	18650	18650	18650	0
94	20250117	171300	2460789450	18650	18650	18650	18650	0
95	20250117	171200	2460789450	18650	18650	18650	18650	0
96	20250117	171100	2460789450	18650	18650	18650	18650	0
97	20250117	171000	2460789450	18650	18650	18650	18650	0
98	20250117	170900	2460789450	18650	18650	18650	18650	0
99	20250117	170800	2460789450	18650	18650	18650	18650	0
100	20250117	170700	2460789450	18650	18650	18650	18650	0
101	20250117	170600	2460789450	18650	18650	18650	18650	0
102	20250117	170500	2460789450	18650	18650	18650	18650	0
103	20250117	170400	2460789450	18650	18650	18650	18650	0
104	20250117	170300	2460789450	18650	18650	18650	18650	0
105	20250117	170200	2460789450	18650	18650	18650	18650	0
106	20250117	170100	2460789450	18650	18650	18650	18650	0
107	20250117	170000	2460789450	18650	18650	18650	18650	0
108	20250117	165900	2460789450	18650	18650	18650	18650	0
109	20250117	165800	2460789450	18650	18650	18650	18650	0
110	20250117	165700	2460789450	18650	18650	18650	18650	0
111	20250117	165600	2460789450	18650	18650	18650	18650	0
112	20250117	165500	2460789450	18650	18650	18650	18650	0
113	20250117	165400	2460789450	18650	18650	18650	18650	0
114	20250117	165300	2460789450	18650	18650	18650	18650	0
115	20250117	165200	2460789450	18650	18650	18650	18650	0
116	20250117	165100	2460789450	18650	18650	18650	18650	0
117	20250117	165000	2460789450	18650	18650	18650	18650	0
118	20250117	164900	2460789450	18650	18650	18650	18650	0
119	20250117	164800	2460789450	18650	18650	18650	18650	0
120	20250117	164700	2460789450	18650	18650	18650	18650	0
121	20250117	164600	2460789450	18650	18650	18650	18650	0
122	20250117	164500	2460789450	18650	18650	18650	18650	2546
123	20250117	164400	2460789450	18650	18650	18650	18650	0
124	20250117	164300	2460789450	18650	18650	18650	18650	0
125	20250117	164200	2460789450	18650	18650	18650	18650	0
126	20250117	164100	2460789450	18650	18650	18650	18650	0
127	20250117	164000	2460789450	18650	18650	18650	18650	0
128	20250117	163900	2460789450	18650	18650	18650	18650	0
129	20250117	163800	2460789450	18650	18650	18650	18650	0
130	20250117	163700	2460789450	18650	18650	18650	18650	0
131	20250117	163600	2460789450	18650	18650	18650	18650	0
132	20250117	163500	2460789450	18650	18650	18650	18650	0
133	20250117	163400	2460789450	18650	18650	18650	18650	0
134	20250117	163300	2460789450	18650	18650	18650	18650	0
135	20250117	163200	2460789450	18650	18650	18650	18650	0
136	20250117	163100	2460789450	18650	18650	18650	18650	0
137	20250117	163000	2460789450	18650	18650	18650	18650	0
138	20250117	162900	2460789450	18650	18650	18650	18650	0
139	20250117	162800	2460789450	18650	18650	18650	18650	0
140	20250117	162700	2460789450	18650	18650	18650	18650	0
141	20250117	162600	2460789450	18650	18650	18650	18650	0
142	20250117	162500	2460789450	18650	18650	18650	18650	0
143	20250117	162400	2460789450	18650	18650	18650	18650	0
144	20250117	162300	2460789450	18650	18650	18650	18650	0
145	20250117	162200	2460789450	18650	18650	18650	18650	0
146	20250117	162100	2460789450	18650	18650	18650	18650	0
147	20250117	162000	2460789450	18650	18650	18650	18650	0
148	20250117	161900	2460789450	18650	18650	18650	18650	0
149	20250117	161800	2460789450	18650	18650	18650	18650	0
150	20250117	161700	2460789450	18650	18650	18650	18650	0
151	20250117	161600	2460789450	18650	18650	18650	18650	0
152	20250117	161500	2460789450	18650	18650	18650	18650	2546
153	20250117	161400	2460789450	18650	18650	18650	18650	0
154	20250117	161300	2460789450	18650	18650	18650	18650	0
155	20250117	161200	2460789450	18650	18650	18650	18650	0
156	20250117	161100	2460789450	18650	18650	18650	18650	0
157	20250117	161000	2460789450	18650	18650	18650	18650	0
158	20250117	160900	2460789450	18650	18650	18650	18650	0
159	20250117	160800	2460789450	18650	18650	18650	18650	0
160	20250117	160700	2460789450	18650	18650	18650	18650	0
161	20250117	160600	2460789450	18650	18650	18650	18650	0
162	20250117	160500	2460789450	18650	18650	18650	18650	0
163	20250117	160400	2460789450	18650	18650	18650	18650	0
164	20250117	160300	2460789450	18650	18650	18650	18650	0
165	20250117	160200	2460789450	18650	18650	18650	18650	0
166	20250117	160100	2460789450	18650	18650	18650	18650	0
167	20250117	160000	2460789450	18650	18650	18650	18650	0
168	20250117	155900	2460789450	18650	18650	18650	18650	0
169	20250117	155800	2460789450	18650	18650	18650	18650	0
170	20250117	155700	2460789450	18650	18650	18650	18650	0
171	20250117	155600	2460789450	18650	18650	18650	18650	0
172	20250117	155500	2460789450	18650	18650	18650	18650	0
173	20250117	155400	2460789450	18650	18650	18650	18650	0
174	20250117	155300	2460789450	18650	18650	18650	18650	0
175	20250117	155200	2460789450	18650	18650	18650	18650	0
176	20250117	155100	2460789450	18650	18650	18650	18650	0
177	20250117	155000	2460789450	18650	18650	18650	18650	0
178	20250117	154900	2460789450	18650	18650	18650	18650	0
179	20250117	154800	2460789450	18650	18650	18650	18650	0
180	20250117	154700	2460789450	18650	18650	18650	18650	0
181	20250117	154600	2460789450	18650	18650	18650	18650	0
182	20250117	154500	2460789450	18650	18650	18650	18650	2546
183	20250117	154400	2460789450	18650	18650	18650	18650	0
184	20250117	154300	2460789450	18650	18650	18650	18650	0
185	20250117	154200	2460789450	18650	18650	18650	18650	0
186	20250117	154100	2460789450	18650	18650	18650	18650	0
187	20250117	154000	2460789450	18650	18650	18650	18650	0
188	20250117	153900	2460789450	18650	18650	18650	18650	0
189	20250117	153800	2460789450	18650	18650	18650	18650	0
190	20250117	153700	2460789450	18650	18650	18650	18650	0
191	20250117	153600	2460789450	18650	18650	18650	18650	0
192	20250117	153500	2460789450	18650	18650	18650	18650	0
193	20250117	153400	2460789450	18650	18650	18650	18650	0
194	20250117	153300	2460789450	18650	18650	18650	18650	0
195	20250117	153200	2460789450	18650	18650	18650	18650	0
196	20250117	153100	2460789450	18650	18650	18650	18650	0
197	20250117	153000	2460789450	18650	18650	18650	18650	2546
198	20250117	152900	2413306550	18650	18650	18650	18650	0
199	20250117	152800	2413306550	18650	18650	18650	18650	0
200	20250117	152700	2413306550	18650	18650	18650	18650	0
201	20250117	152600	2413306550	18650	18650	18650	18650	0
202	20250117	152500	2413306550	18650	18650	18650	18650	0
203	20250117	152400	2413306550	18650	18650	18650	18650	0
204	20250117	152300	2413306550	18650	18650	18650	18650	0
205	20250117	152200	2413306550	18650	18650	18650	18650	0
206	20250117	152100	2413306550	18650	18650	18650	18650	0
207	20250117	152000	2413306550	18650	18650	18650	18650	0
208	20250117	151900	2413306550	18650	18630	18650	18630	228
209	20250117	151800	2409057540	18640	18630	18640	18630	128
210	20250117	151700	2406671670	18640	18630	18640	18620	120
211	20250117	151600	2404435270	18630	18620	18630	18620	147
212	20250117	151500	2401697020	18630	18630	18630	18620	339
213	20250117	151400	2395381830	18630	18630	18630	18620	65
214	20250117	151300	2394171200	18630	18620	18640	18620	71
215	20250117	151200	2392848780	18620	18620	18630	18610	77
216	20250117	151100	2391415070	18620	18610	18620	18600	306
217	20250117	151000	2385723030	18600	18600	18620	18600	375
218	20250117	150900	2378747310	18610	18610	18630	18610	171
219	20250117	150800	2375564080	18610	18610	18620	18610	411
220	20250117	150700	2367914770	18610	18600	18630	18600	646
221	20250117	150600	2355889240	18600	18600	18620	18600	63
222	20250117	150500	2354717110	18600	18610	18610	18600	114
223	20250117	150400	2352595700	18620	18620	18620	18620	173
224	20250117	150300	2349374440	18620	18620	18620	18620	68
225	20250117	150200	2348108280	18620	18620	18620	18620	21
226	20250117	150100	2347717260	18620	18620	18620	18620	88
227	20250117	150000	2346078700	18630	18630	18630	18630	6
228	20250117	145900	2345966920	18620	18630	18630	18620	28
229	20250117	145800	2345445390	18630	18620	18630	18620	100
230	20250117	145700	2343582880	18620	18620	18640	18620	215
231	20250117	145600	2339577990	18620	18610	18620	18610	111
232	20250117	145500	2337511930	18610	18610	18610	18610	8
233	20250117	145400	2337363050	18600	18600	18600	18600	250
234	20250117	145300	2332713050	18600	18610	18610	18600	216
235	20250117	145200	2328695420	18610	18590	18610	18590	191
236	20250117	145100	2325143240	18590	18600	18600	18590	150
237	20250117	145000	2322354730	18600	18600	18600	18600	3
238	20250117	144900	2322298930	18600	18600	18600	18600	3
239	20250117	144800	2322243130	18600	18610	18610	18600	67
240	20250117	144700	2320996920	18600	18600	18600	18600	13
241	20250117	144600	2320755120	18590	18600	18600	18590	217
242	20250117	144500	2316720920	18610	18610	18610	18610	207
243	20250117	144400	2312868650	18610	18600	18610	18600	122
244	20250117	144300	2310599350	18600	18600	18600	18590	45
245	20250117	144200	2309762630	18600	18590	18600	18590	10
246	20250117	144100	2309576720	18600	18600	18600	18590	181
247	20250117	144000	2306210690	18600	18620	18620	18600	50
248	20250117	143900	2305280490	18600	18600	18600	18590	91
249	20250117	143800	2303588360	18600	18590	18600	18590	4
250	20250117	143700	2303513970	18620	18600	18620	18600	77
251	20250117	143600	2302080430	18620	18610	18620	18610	110
252	20250117	143500	2300032930	18610	18610	18610	18610	1
253	20250117	143400	2300014320	18590	18610	18610	18590	610
254	20250117	143300	2288667130	18620	18620	18630	18620	136
255	20250117	143200	2286134480	18620	18620	18620	18620	194
256	20250117	143100	2282522200	18610	18620	18620	18610	205
257	20250117	143000	2278707020	18620	18620	18620	18620	73
258	20250117	142900	2277347760	18620	18620	18620	18620	3
259	20250117	142800	2277291900	18620	18610	18620	18610	223
260	20250117	142700	2273139830	18610	18620	18620	18610	53
261	20250117	142600	2272153280	18620	18620	18620	18620	39
262	20250117	142500	2271427100	18620	18620	18620	18620	212
263	20250117	142400	2267479660	18630	18620	18630	18620	29
264	20250117	142300	2266939670	18630	18630	18630	18630	154
265	20250117	142200	2264070650	18640	18630	18640	18630	214
266	20250117	142100	2260083690	18640	18630	18640	18630	131
267	20250117	142000	2257643140	18630	18630	18630	18630	0
268	20250117	141900	2257643140	18630	18630	18630	18630	59
269	20250117	141800	2256543970	18640	18640	18640	18640	0
270	20250117	141700	2256543970	18640	18640	18640	18640	92
271	20250117	141600	2254829090	18640	18630	18640	18630	22
272	20250117	141500	2254419220	18630	18630	18630	18630	0
273	20250117	141400	2254419220	18630	18630	18630	18630	39
274	20250117	141300	2253692650	18630	18630	18630	18630	20
275	20250117	141200	2253320050	18630	18640	18640	18630	86
276	20250117	141100	2251717020	18630	18650	18650	18630	47
277	20250117	141000	2250841120	18650	18650	18650	18650	204
278	20250117	140900	2247036520	18650	18650	18650	18650	44
279	20250117	140800	2246215920	18660	18650	18660	18650	126
280	20250117	140700	2243865760	18650	18650	18650	18650	53
281	20250117	140600	2242877310	18650	18650	18650	18650	72
282	20250117	140500	2241534510	18650	18650	18650	18650	10
283	20250117	140400	2241348010	18650	18650	18650	18650	56
284	20250117	140300	2240303610	18650	18650	18650	18650	12
285	20250117	140200	2240079810	18650	18650	18650	18650	128
286	20250117	140100	2237692610	18660	18650	18660	18650	34
287	20250117	140000	2237058500	18650	18650	18650	18650	26
288	20250117	135900	2236573600	18650	18650	18660	18650	184
289	20250117	135800	2233140300	18640	18640	18640	18640	0
290	20250117	135700	2233140300	18640	18650	18650	18640	222
291	20250117	135600	2229001500	18650	18650	18650	18650	20
292	20250117	135500	2228628500	18650	18650	18650	18650	0
293	20250117	135400	2228628500	18650	18650	18650	18650	3
294	20250117	135300	2228572550	18670	18670	18670	18670	0
295	20250117	135200	2228572550	18670	18670	18670	18670	51
296	20250117	135100	2227620380	18670	18680	18680	18600	503
297	20250117	135000	2218251460	18680	18680	18680	18680	1
298	20250117	134900	2218232780	18670	18660	18670	18660	117
299	20250117	134800	2216049490	18660	18660	18660	18660	305
300	20250117	134700	2210358190	18650	18670	18670	18650	288
301	20250117	134600	2204984400	18670	18680	18680	18670	58
302	20250117	134500	2203901330	18690	18720	18720	18690	1511
303	20250117	134400	2175629770	18730	18730	18740	18730	718
304	20250117	134300	2162181280	18730	18730	18740	18730	250
305	20250117	134200	2157498680	18730	18730	18730	18730	190
306	20250117	134100	2153939980	18730	18740	18740	18730	164
307	20250117	134000	2150868240	18730	18730	18730	18730	15
308	20250117	133900	2150587290	18720	18720	18720	18720	103
309	20250117	133800	2148659130	18720	18700	18720	18700	893
310	20250117	133700	2131955160	18690	18690	18690	18690	100
311	20250117	133600	2130086160	18690	18690	18690	18690	110
312	20250117	133500	2128030260	18700	18700	18700	18700	0
313	20250117	133400	2128030260	18700	18700	18700	18700	0
314	20250117	133300	2128030260	18700	18700	18700	18700	99
315	20250117	133200	2126178960	18700	18710	18710	18700	214
316	20250117	133100	2122177150	18710	18710	18710	18710	42
317	20250117	133000	2121391330	18720	18690	18720	18690	204
318	20250117	132900	2117577190	18690	18680	18690	18680	288
319	20250117	132800	2112197320	18680	18620	18680	18620	299
320	20250117	132700	2106620710	18620	18630	18640	18620	27
321	20250117	132600	2106117640	18630	18630	18630	18630	1
322	20250117	132500	2106099010	18630	18640	18640	18620	84
323	20250117	132400	2104533480	18640	18630	18640	18630	10
324	20250117	132300	2104347170	18630	18620	18630	18620	258
325	20250117	132200	2099543190	18620	18620	18620	18620	4
326	20250117	132100	2099468710	18600	18600	18600	18600	24
327	20250117	132000	2099022310	18590	18590	18590	18590	54
328	20250117	131900	2098018450	18590	18590	18590	18590	14
329	20250117	131800	2097758190	18580	18600	18600	18580	107
330	20250117	131700	2095768690	18620	18560	18620	18560	318
331	20250117	131600	2089860010	18570	18570	18570	18570	225
332	20250117	131500	2085681760	18570	18570	18570	18570	3
333	20250117	131400	2085626050	18560	18560	18560	18550	249
334	20250117	131300	2081004950	18570	18560	18570	18560	30
335	20250117	131200	2080447950	18560	18590	18590	18550	1338
336	20250117	131100	2055611470	18590	18590	18590	18590	85
337	20250117	131000	2054031320	18600	18600	18600	18600	23
338	20250117	130900	2053603520	18600	18600	18600	18590	184
339	20250117	130800	2050182920	18600	18610	18610	18600	4
340	20250117	130700	2050108510	18620	18590	18620	18590	55
341	20250117	130600	2049086000	18590	18580	18590	18570	117
342	20250117	130500	2046911630	18570	18580	18580	18570	169
343	20250117	130400	2043772940	18580	18620	18620	18580	109
344	20250117	130300	2041747680	18580	18600	18600	18580	280
345	20250117	130200	2036542670	18590	18610	18630	18590	150
346	20250117	130100	2033749920	18590	18600	18600	18590	72
347	20250117	130000	2032411330	18600	18600	18600	18600	1
348	20250117	125900	2032392730	18580	18580	18580	18580	25
349	20250117	125800	2031928230	18580	18570	18590	18570	95
350	20250117	125700	2030163690	18570	18570	18630	18570	91
351	20250117	125600	2028473760	18620	18560	18620	18560	79
352	20250117	125500	2027004980	18570	18560	18620	18560	131
353	20250117	125400	2024573060	18560	18570	18570	18560	95
354	20250117	125300	2022809290	18620	18620	18620	18620	0
355	20250117	125200	2022809290	18620	18560	18620	18560	1107
356	20250117	125100	2002208210	18620	18570	18620	18570	70
357	20250117	125000	2000906910	18570	18570	18570	18570	15
358	20250117	124900	2000628360	18570	18560	18570	18560	21
359	20250117	124800	2000238590	18580	18580	18580	18580	70
360	20250117	124700	1998937990	18560	18560	18560	18550	450
361	20250117	124600	1990587990	18560	18560	18560	18560	67
362	20250117	124500	1989344470	18560	18590	18590	18560	81
363	20250117	124400	1987839880	18560	18580	18580	18560	250
364	20250117	124300	1983195480	18560	18570	18600	18560	506
365	20250117	124200	1973786650	18570	18560	18570	18560	12
366	20250117	124100	1973563910	18560	18560	18560	18560	150
367	20250117	124000	1970779910	18570	18560	18570	18560	90
368	20250117	123900	1969109130	18570	18570	18590	18570	45
369	20250117	123800	1968272800	18560	18560	18560	18560	69
370	20250117	123700	1966992160	18560	18560	18560	18560	0
371	20250117	123600	1966992160	18560	18560	18560	18560	170
372	20250117	123500	1963836960	18550	18590	18600	18550	15
373	20250117	123400	1963558370	18600	18540	18600	18540	1709
374	20250117	123300	1931845840	18540	18550	18550	18540	128
375	20250117	123200	1929472530	18550	18550	18550	18550	1
376	20250117	123100	1929453980	18540	18540	18540	18540	3
377	20250117	123000	1929398360	18540	18540	18540	18540	103
378	20250117	122900	1927488740	18520	18530	18530	18520	67
379	20250117	122800	1926247660	18520	18520	18520	18520	46
380	20250117	122700	1925395740	18510	18520	18520	18510	306
381	20250117	122600	1919729670	18520	18530	18530	18520	623
382	20250117	122500	1908188730	18530	18520	18530	18520	152
383	20250117	122400	1905372370	18520	18520	18530	18520	194
384	20250117	122300	1901778940	18520	18540	18540	18520	143
385	20250117	122200	1899129300	18540	18520	18540	18510	290
386	20250117	122100	1893757940	18520	18540	18540	18520	807
387	20250117	122000	1878811320	18540	18530	18540	18520	107
388	20250117	121900	1876828380	18530	18530	18540	18520	243
389	20250117	121800	1872325480	18520	18530	18550	18520	344
390	20250117	121700	1865951650	18520	18540	18540	18520	330
391	20250117	121600	1859838240	18540	18560	18560	18530	3970
392	20250117	121500	1786177590	18570	18570	18570	18560	257
393	20250117	121400	1781405110	18570	18560	18570	18560	259
394	20250117	121300	1776596040	18560	18570	18580	18560	455
395	20250117	121200	1768147700	18570	18570	18570	18560	1208
396	20250117	121100	1745722120	18570	18560	18570	18560	89
397	20250117	121000	1744070030	18560	18570	18570	18560	175
398	20250117	120900	1740820750	18570	18580	18580	18560	2539
399	20250117	120800	1693670310	18580	18580	18600	18580	352
400	20250117	120700	1687129470	18580	18580	18600	18580	561
401	20250117	120600	1676704470	18580	18580	18590	18580	194
402	20250117	120500	1673099900	18590	18630	18630	18580	2193
403	20250117	120400	1632303100	18620	18620	18620	18620	15
404	20250117	120300	1632023800	18660	18640	18660	18620	331
405	20250117	120200	1625858670	18640	18650	18650	18630	268
406	20250117	120100	1620864720	18670	18650	18670	18650	88
407	20250117	120000	1619222240	18650	18650	18650	18630	197
408	20250117	115900	1615549590	18650	18640	18650	18630	181
409	20250117	115800	1612176970	18630	18640	18640	18630	293
410	20250117	115700	1606718330	18640	18650	18660	18640	970
411	20250117	115600	1588631960	18660	18660	18670	18650	40
412	20250117	115500	1587885780	18660	18660	18660	18640	48
413	20250117	115400	1586990120	18660	18660	18660	18640	272
414	20250117	115300	1581916760	18680	18680	18680	18660	367
415	20250117	115200	1575066780	18680	18680	18680	18680	126
416	20250117	115100	1572713100	18690	18690	18690	18690	51
417	20250117	115000	1571759910	18690	18690	18700	18680	65
418	20250117	114900	1570545620	18690	18680	18700	18680	64
419	20250117	114800	1569350070	18680	18680	18700	18680	71
420	20250117	114700	1568023770	18670	18680	18680	18670	72
421	20250117	114600	1566678910	18680	18680	18700	18680	130
422	20250117	114500	1564249480	18680	18680	18700	18680	299
423	20250117	114400	1558664050	18690	18700	18700	18690	177
424	20250117	114300	1555355890	18690	18700	18700	18690	128
425	20250117	114200	1552963560	18700	18690	18700	18690	21
426	20250117	114100	1552570890	18700	18690	18700	18690	16
427	20250117	114000	1552271720	18690	18700	18700	18680	37
428	20250117	113900	1551579990	18680	18690	18700	18680	12
429	20250117	113800	1551355780	18700	18710	18720	18690	2691
430	20250117	113700	1501027480	18710	18730	18740	18710	816
431	20250117	113600	1485752740	18740	18730	18740	18730	110
432	20250117	113500	1483692430	18730	18730	18740	18730	65
433	20250117	113400	1482474860	18740	18740	18740	18740	24
434	20250117	113300	1482025100	18750	18750	18750	18750	155
435	20250117	113200	1479118850	18750	18750	18750	18740	32
436	20250117	113100	1478519070	18740	18740	18740	18740	374
437	20250117	113000	1471510310	18750	18740	18750	18740	75
438	20250117	112900	1470104700	18730	18730	18740	18730	48
439	20250117	112800	1469205300	18740	18740	18740	18730	16
440	20250117	112700	1468905560	18740	18740	18740	18740	165
441	20250117	112600	1465813460	18740	18750	18750	18740	22
442	20250117	112500	1465401170	18750	18760	18760	18740	425
443	20250117	112400	1457431290	18760	18770	18770	18760	44
444	20250117	112300	1456605510	18780	18780	18780	18780	9
445	20250117	112200	1456436490	18780	18770	18780	18770	13
446	20250117	112100	1456192450	18770	18770	18770	18770	9
447	20250117	112000	1456023520	18770	18760	18770	18760	268
448	20250117	111900	1450995720	18760	18750	18760	18740	105
449	20250117	111800	1449026790	18760	18760	18760	18760	120
450	20250117	111700	1446775590	18750	18800	18800	18740	405
451	20250117	111600	1439170570	18810	18800	18810	18800	46
452	20250117	111500	1438305510	18800	18810	18810	18800	50
453	20250117	111400	1437365190	18810	18820	18820	18800	25
454	20250117	111300	1436895100	18820	18790	18830	18790	43
455	20250117	111200	1436086440	18830	18870	18870	18830	26
456	20250117	111100	1435596500	18870	18880	18890	18800	931
457	20250117	111000	1418042920	18890	18890	18890	18880	229
458	20250117	110900	1413719060	18890	18890	18890	18890	92
459	20250117	110800	1411981180	18880	18880	18890	18880	131
460	20250117	110700	1409507850	18880	18870	18880	18860	138
461	20250117	110600	1406903970	18860	18860	18860	18860	372
462	20250117	110500	1399888050	18850	18790	18850	18790	1940
463	20250117	110400	1363384100	18800	18750	18800	18750	218
464	20250117	110300	1359296380	18760	18760	18760	18760	2
465	20250117	110200	1359258860	18750	18750	18760	18750	202
466	20250117	110100	1355471340	18750	18760	18770	18750	80
467	20250117	110000	1353970830	18760	18790	18790	18730	92
468	20250117	105900	1352245700	18730	18740	18790	18720	967
469	20250117	105800	1334134140	18750	18790	18790	18740	7
470	20250117	105700	1334002750	18800	18760	18810	18760	14
471	20250117	105600	1333739920	18810	18770	18810	18720	271
472	20250117	105500	1328652160	18770	18780	18780	18770	766
473	20250117	105400	1314266740	18780	18790	18790	18780	104
474	20250117	105300	1312313110	18780	18800	18810	18780	1209
475	20250117	105200	1289584000	18810	18800	18820	18800	997
476	20250117	105100	1270835150	18800	18720	18800	18720	250
477	20250117	105000	1266139840	18770	18720	18770	18710	103
478	20250117	104900	1264212060	18780	18720	18780	18720	295
479	20250117	104800	1258684720	18720	18700	18730	18690	222
480	20250117	104700	1254532390	18720	18740	18740	18720	247
481	20250117	104600	1249904710	18780	18680	18800	18650	399
482	20250117	104500	1242438960	18650	18640	18720	18640	329
483	20250117	104400	1236293680	18640	18680	18680	18640	24
484	20250117	104300	1235846200	18640	18670	18670	18640	973
485	20250117	104200	1217701570	18680	18680	18680	18680	446
486	20250117	104100	1209370290	18690	18710	18730	18690	97
487	20250117	104000	1207555340	18700	18690	18700	18650	63
488	20250117	103900	1206378450	18660	18670	18710	18650	88
489	20250117	103800	1204735290	18660	18710	18710	18650	4440
490	20250117	103700	1121717100	18710	18720	18720	18710	91
491	20250117	103600	1120014270	18720	18730	18740	18700	834
492	20250117	103500	1104399570	18730	18730	18750	18730	234
493	20250117	103400	1100012710	18730	18750	18750	18730	147
494	20250117	103300	1097259360	18750	18750	18750	18730	139
495	20250117	103200	1094653450	18740	18780	18780	18740	610
496	20250117	103100	1083210180	18780	18770	18780	18770	38
497	20250117	103000	1082496900	18770	18770	18770	18760	13
498	20250117	102900	1082252990	18770	18780	18780	18770	25
499	20250117	102800	1081783730	18770	18770	18770	18770	24
500	20250117	102700	1081333250	18770	18780	18780	18770	529
501	20250117	102600	1071403440	18780	18770	18780	18770	277
502	20250117	102500	1066204120	18770	18770	18770	18760	151
503	20250117	102400	1063370810	18770	18770	18770	18770	10
504	20250117	102300	1063183110	18760	18770	18770	18760	172
505	20250117	102200	1059954870	18770	18770	18790	18770	141
506	20250117	102100	1057307540	18790	18800	18810	18770	184
507	20250117	102000	1053850400	18810	18860	18860	18800	275
508	20250117	101900	1048670850	18860	18830	18860	18820	416
509	20250117	101800	1040835250	18820	18820	18830	18810	261
510	20250117	101700	1035923380	18830	18830	18830	18830	6
511	20250117	101600	1035810400	18810	18820	18840	18810	249
512	20250117	101500	1031123930	18830	18850	18850	18810	219
513	20250117	101400	1026999530	18850	18850	18860	18820	922
514	20250117	101300	1009628200	18850	18830	18850	18820	229
515	20250117	101200	1005316100	18830	18820	18860	18810	991
516	20250117	101100	986644730	18820	18790	18820	18790	958
517	20250117	101000	968633140	18790	18760	18790	18750	1209
518	20250117	100900	945958880	18760	18680	18760	18680	1788
519	20250117	100800	912481110	18690	18720	18720	18690	539
520	20250117	100700	902399160	18730	18710	18730	18710	128
521	20250117	100600	900002970	18760	18740	18770	18710	1987
522	20250117	100500	862773130	18720	18690	18720	18690	1113
523	20250117	100400	841957050	18700	18650	18700	18650	157
524	20250117	100300	839024220	18670	18610	18670	18610	592
525	20250117	100200	828006980	18670	18630	18680	18600	814
526	20250117	100100	812862230	18620	18660	18660	18620	511
527	20250117	100000	803337930	18660	18630	18720	18630	441
528	20250117	095900	795117600	18620	18620	18620	18600	970
529	20250117	095800	777072470	18620	18600	18620	18600	642
530	20250117	095700	765131070	18600	18620	18620	18590	1863
531	20250117	095600	730494570	18610	18630	18630	18590	1511
532	20250117	095500	702391410	18630	18650	18650	18630	210
533	20250117	095400	698478020	18650	18660	18660	18650	372
534	20250117	095300	691539040	18660	18680	18680	18650	1598
535	20250117	095200	661702880	18680	18700	18700	18680	341
536	20250117	095100	655328800	18700	18700	18700	18700	38
537	20250117	095000	654618200	18700	18710	18710	18700	74
538	20250117	094900	653233770	18700	18680	18700	18670	411
539	20250117	094800	645557600	18690	18710	18710	18690	164
540	20250117	094700	642491290	18710	18710	18710	18710	26
541	20250117	094600	642004830	18710	18700	18720	18690	258
542	20250117	094500	637180380	18700	18670	18730	18670	2212
543	20250117	094400	595871280	18670	18640	18670	18630	659
544	20250117	094300	583579250	18640	18650	18650	18620	1431
545	20250117	094200	556915760	18660	18710	18710	18660	2167
546	20250117	094100	516397560	18710	18710	18750	18710	2458
547	20250117	094000	470403510	18700	18710	18720	18700	471
548	20250117	093900	461592020	18720	18760	18760	18720	893
549	20250117	093800	444863030	18750	18750	18760	18750	662
550	20250117	093700	432449520	18750	18760	18760	18750	155
551	20250117	093600	429542530	18760	18760	18760	18760	53
552	20250117	093500	428548250	18760	18820	18820	18760	149
553	20250117	093400	425746770	18830	18820	18840	18810	126
554	20250117	093300	423374380	18840	18780	18840	18710	1047
555	20250117	093200	403711050	18710	18820	18820	18710	2507
556	20250117	093100	356746590	18820	18850	18850	18810	237
557	20250117	093000	352285810	18780	18830	18840	18780	245
558	20250117	092900	347676920	18830	18800	18830	18790	497
559	20250117	092800	338334800	18800	18820	18820	18790	278
560	20250117	092700	333105370	18770	18750	18820	18750	200
561	20250117	092600	329355100	18750	18710	18750	18710	433
562	20250117	092500	321242390	18710	18700	18710	18700	666
563	20250117	092400	308788160	18700	18720	18740	18700	522
564	20250117	092300	299024610	18720	18740	18740	18720	311
565	20250117	092200	293199560	18750	18770	18770	18740	212
566	20250117	092100	289225050	18770	18770	18770	18760	711
567	20250117	092000	275879970	18770	18820	18860	18770	1153
568	20250117	091900	254183730	18820	18850	18850	18820	141
569	20250117	091800	251526180	18830	18800	18830	18800	419
570	20250117	091700	243645210	18810	18780	18810	18780	316
571	20250117	091600	237702280	18790	18790	18790	18790	36
572	20250117	091500	237025840	18810	18810	18810	18810	100
573	20250117	091400	235144840	18810	18770	18820	18770	134
574	20250117	091300	232626120	18800	18760	18800	18760	206
575	20250117	091200	228753880	18750	18780	18810	18750	565
576	20250117	091100	218157480	18780	18850	18860	18780	1441
577	20250117	091000	190996220	18850	18750	18850	18750	851
578	20250117	090900	174991910	18750	18720	18750	18710	478
579	20250117	090800	166035340	18750	18720	18750	18720	185
580	20250117	090700	162566620	18770	18690	18770	18650	1321
581	20250117	090600	137866980	18690	18590	18690	18590	1198
582	20250117	090500	115556980	18590	18640	18640	18590	1611
583	20250117	090400	85577350	18640	18620	18640	18600	337
584	20250117	090300	79303990	18610	18620	18620	18590	534
585	20250117	090200	69369890	18620	18660	18660	18560	1468
586	20250117	090100	42049530	18650	18700	18700	18650	392
587	20250117	090000	34726240	18700	18710	18720	18700	1856