KissMeData/064550/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	194100	1847149990	18950	18950	18950	18950	2222
3	20250113	194000	1847149990	18950	18950	18950	18950	0
4	20250113	193900	1847149990	18950	18950	18950	18950	0
5	20250113	193800	1847149990	18950	18950	18950	18950	0
6	20250113	193700	1847149990	18950	18950	18950	18950	0
7	20250113	193600	1847149990	18950	18950	18950	18950	0
8	20250113	193500	1847149990	18950	18950	18950	18950	0
9	20250113	193400	1847149990	18950	18950	18950	18950	0
10	20250113	193300	1847149990	18950	18950	18950	18950	0
11	20250113	193200	1847149990	18950	18950	18950	18950	0
12	20250113	193100	1847149990	18950	18950	18950	18950	0
13	20250113	193000	1847149990	18950	18950	18950	18950	0
14	20250113	192900	1847149990	18950	18950	18950	18950	0
15	20250113	192800	1847149990	18950	18950	18950	18950	0
16	20250113	192700	1847149990	18950	18950	18950	18950	0
17	20250113	192600	1847149990	18950	18950	18950	18950	0
18	20250113	192500	1847149990	18950	18950	18950	18950	0
19	20250113	192400	1847149990	18950	18950	18950	18950	0
20	20250113	192300	1847149990	18950	18950	18950	18950	0
21	20250113	192200	1847149990	18950	18950	18950	18950	0
22	20250113	192100	1847149990	18950	18950	18950	18950	0
23	20250113	192000	1847149990	18950	18950	18950	18950	0
24	20250113	191900	1847149990	18950	18950	18950	18950	0
25	20250113	191800	1847149990	18950	18950	18950	18950	0
26	20250113	191700	1847149990	18950	18950	18950	18950	0
27	20250113	191600	1847149990	18950	18950	18950	18950	0
28	20250113	191500	1847149990	18950	18950	18950	18950	0
29	20250113	191400	1847149990	18950	18950	18950	18950	0
30	20250113	191300	1847149990	18950	18950	18950	18950	0
31	20250113	191200	1847149990	18950	18950	18950	18950	0
32	20250113	191100	1847149990	18950	18950	18950	18950	2222
33	20250113	191000	1847149990	18950	18950	18950	18950	0
34	20250113	190900	1847149990	18950	18950	18950	18950	0
35	20250113	190800	1847149990	18950	18950	18950	18950	0
36	20250113	190700	1847149990	18950	18950	18950	18950	0
37	20250113	190600	1847149990	18950	18950	18950	18950	0
38	20250113	190500	1847149990	18950	18950	18950	18950	0
39	20250113	190400	1847149990	18950	18950	18950	18950	0
40	20250113	190300	1847149990	18950	18950	18950	18950	0
41	20250113	190200	1847149990	18950	18950	18950	18950	0
42	20250113	190100	1847149990	18950	18950	18950	18950	0
43	20250113	190000	1847149990	18950	18950	18950	18950	0
44	20250113	185900	1847149990	18950	18950	18950	18950	0
45	20250113	185800	1847149990	18950	18950	18950	18950	0
46	20250113	185700	1847149990	18950	18950	18950	18950	0
47	20250113	185600	1847149990	18950	18950	18950	18950	0
48	20250113	185500	1847149990	18950	18950	18950	18950	0
49	20250113	185400	1847149990	18950	18950	18950	18950	0
50	20250113	185300	1847149990	18950	18950	18950	18950	0
51	20250113	185200	1847149990	18950	18950	18950	18950	0
52	20250113	185100	1847149990	18950	18950	18950	18950	0
53	20250113	185000	1847149990	18950	18950	18950	18950	0
54	20250113	184900	1847149990	18950	18950	18950	18950	0
55	20250113	184800	1847149990	18950	18950	18950	18950	0
56	20250113	184700	1847149990	18950	18950	18950	18950	0
57	20250113	184600	1847149990	18950	18950	18950	18950	0
58	20250113	184500	1847149990	18950	18950	18950	18950	0
59	20250113	184400	1847149990	18950	18950	18950	18950	0
60	20250113	184300	1847149990	18950	18950	18950	18950	0
61	20250113	184200	1847149990	18950	18950	18950	18950	0
62	20250113	184100	1847149990	18950	18950	18950	18950	2222
63	20250113	184000	1847149990	18950	18950	18950	18950	0
64	20250113	183900	1847149990	18950	18950	18950	18950	0
65	20250113	183800	1847149990	18950	18950	18950	18950	0
66	20250113	183700	1847149990	18950	18950	18950	18950	0
67	20250113	183600	1847149990	18950	18950	18950	18950	0
68	20250113	183500	1847149990	18950	18950	18950	18950	0
69	20250113	183400	1847149990	18950	18950	18950	18950	0
70	20250113	183300	1847149990	18950	18950	18950	18950	0
71	20250113	183200	1847149990	18950	18950	18950	18950	0
72	20250113	183100	1847149990	18950	18950	18950	18950	0
73	20250113	183000	1847149990	18950	18950	18950	18950	0
74	20250113	182900	1847149990	18950	18950	18950	18950	0
75	20250113	182800	1847149990	18950	18950	18950	18950	0
76	20250113	182700	1847149990	18950	18950	18950	18950	0
77	20250113	182600	1847149990	18950	18950	18950	18950	0
78	20250113	182500	1847149990	18950	18950	18950	18950	0
79	20250113	182400	1847149990	18950	18950	18950	18950	0
80	20250113	182300	1847149990	18950	18950	18950	18950	0
81	20250113	182200	1847149990	18950	18950	18950	18950	0
82	20250113	182100	1847149990	18950	18950	18950	18950	0
83	20250113	182000	1847149990	18950	18950	18950	18950	0
84	20250113	181900	1847149990	18950	18950	18950	18950	0
85	20250113	181800	1847149990	18950	18950	18950	18950	0
86	20250113	181700	1847149990	18950	18950	18950	18950	0
87	20250113	181600	1847149990	18950	18950	18950	18950	0
88	20250113	181500	1847149990	18950	18950	18950	18950	0
89	20250113	181400	1847149990	18950	18950	18950	18950	0
90	20250113	181300	1847149990	18950	18950	18950	18950	0
91	20250113	181200	1847149990	18950	18950	18950	18950	0
92	20250113	181100	1847149990	18950	18950	18950	18950	2222
93	20250113	181000	1847149990	18950	18950	18950	18950	0
94	20250113	180900	1847149990	18950	18950	18950	18950	0
95	20250113	180800	1847149990	18950	18950	18950	18950	0
96	20250113	180700	1847149990	18950	18950	18950	18950	0
97	20250113	180600	1847149990	18950	18950	18950	18950	0
98	20250113	180500	1847149990	18950	18950	18950	18950	0
99	20250113	180400	1847149990	18950	18950	18950	18950	0
100	20250113	180300	1847149990	18950	18950	18950	18950	0
101	20250113	180200	1847149990	18950	18950	18950	18950	0
102	20250113	180100	1847149990	18950	18950	18950	18950	0
103	20250113	180000	1847149990	18950	18950	18950	18950	0
104	20250113	175900	1847149990	18950	18950	18950	18950	0
105	20250113	175800	1847149990	18950	18950	18950	18950	0
106	20250113	175700	1847149990	18950	18950	18950	18950	0
107	20250113	175600	1847149990	18950	18950	18950	18950	0
108	20250113	175500	1847149990	18950	18950	18950	18950	0
109	20250113	175400	1847149990	18950	18950	18950	18950	0
110	20250113	175300	1847149990	18950	18950	18950	18950	0
111	20250113	175200	1847149990	18950	18950	18950	18950	0
112	20250113	175100	1847149990	18950	18950	18950	18950	0
113	20250113	175000	1847149990	18950	18950	18950	18950	0
114	20250113	174900	1847149990	18950	18950	18950	18950	0
115	20250113	174800	1847149990	18950	18950	18950	18950	0
116	20250113	174700	1847149990	18950	18950	18950	18950	0
117	20250113	174600	1847149990	18950	18950	18950	18950	0
118	20250113	174500	1847149990	18950	18950	18950	18950	0
119	20250113	174400	1847149990	18950	18950	18950	18950	0
120	20250113	174300	1847149990	18950	18950	18950	18950	0
121	20250113	174200	1847149990	18950	18950	18950	18950	0
122	20250113	174100	1847149990	18950	18950	18950	18950	2222
123	20250113	174000	1847149990	18950	18950	18950	18950	0
124	20250113	173900	1847149990	18950	18950	18950	18950	0
125	20250113	173800	1847149990	18950	18950	18950	18950	0
126	20250113	173700	1847149990	18950	18950	18950	18950	0
127	20250113	173600	1847149990	18950	18950	18950	18950	0
128	20250113	173500	1847149990	18950	18950	18950	18950	0
129	20250113	173400	1847149990	18950	18950	18950	18950	0
130	20250113	173300	1847149990	18950	18950	18950	18950	0
131	20250113	173200	1847149990	18950	18950	18950	18950	0
132	20250113	173100	1847149990	18950	18950	18950	18950	0
133	20250113	173000	1847149990	18950	18950	18950	18950	0
134	20250113	172900	1847149990	18950	18950	18950	18950	0
135	20250113	172800	1847149990	18950	18950	18950	18950	0
136	20250113	172700	1847149990	18950	18950	18950	18950	0
137	20250113	172600	1847149990	18950	18950	18950	18950	0
138	20250113	172500	1847149990	18950	18950	18950	18950	0
139	20250113	172400	1847149990	18950	18950	18950	18950	0
140	20250113	172300	1847149990	18950	18950	18950	18950	0
141	20250113	172200	1847149990	18950	18950	18950	18950	0
142	20250113	172100	1847149990	18950	18950	18950	18950	0
143	20250113	172000	1847149990	18950	18950	18950	18950	0
144	20250113	171900	1847149990	18950	18950	18950	18950	0
145	20250113	171800	1847149990	18950	18950	18950	18950	0
146	20250113	171700	1847149990	18950	18950	18950	18950	0
147	20250113	171600	1847149990	18950	18950	18950	18950	0
148	20250113	171500	1847149990	18950	18950	18950	18950	0
149	20250113	171400	1847149990	18950	18950	18950	18950	0
150	20250113	171300	1847149990	18950	18950	18950	18950	0
151	20250113	171200	1847149990	18950	18950	18950	18950	0
152	20250113	171100	1847149990	18950	18950	18950	18950	2222
153	20250113	171000	1847149990	18950	18950	18950	18950	0
154	20250113	170900	1847149990	18950	18950	18950	18950	0
155	20250113	170800	1847149990	18950	18950	18950	18950	0
156	20250113	170700	1847149990	18950	18950	18950	18950	0
157	20250113	170600	1847149990	18950	18950	18950	18950	0
158	20250113	170500	1847149990	18950	18950	18950	18950	0
159	20250113	170400	1847149990	18950	18950	18950	18950	0
160	20250113	170300	1847149990	18950	18950	18950	18950	0
161	20250113	170200	1847149990	18950	18950	18950	18950	0
162	20250113	170100	1847149990	18950	18950	18950	18950	0
163	20250113	170000	1847149990	18950	18950	18950	18950	0
164	20250113	165900	1847149990	18950	18950	18950	18950	0
165	20250113	165800	1847149990	18950	18950	18950	18950	0
166	20250113	165700	1847149990	18950	18950	18950	18950	0
167	20250113	165600	1847149990	18950	18950	18950	18950	0
168	20250113	165500	1847149990	18950	18950	18950	18950	0
169	20250113	165400	1847149990	18950	18950	18950	18950	0
170	20250113	165300	1847149990	18950	18950	18950	18950	0
171	20250113	165200	1847149990	18950	18950	18950	18950	0
172	20250113	165100	1847149990	18950	18950	18950	18950	0
173	20250113	165000	1847149990	18950	18950	18950	18950	0
174	20250113	164900	1847149990	18950	18950	18950	18950	0
175	20250113	164800	1847149990	18950	18950	18950	18950	0
176	20250113	164700	1847149990	18950	18950	18950	18950	0
177	20250113	164600	1847149990	18950	18950	18950	18950	0
178	20250113	164500	1847149990	18950	18950	18950	18950	0
179	20250113	164400	1847149990	18950	18950	18950	18950	0
180	20250113	164300	1847149990	18950	18950	18950	18950	0
181	20250113	164200	1847149990	18950	18950	18950	18950	0
182	20250113	164100	1847149990	18950	18950	18950	18950	2222
183	20250113	164000	1847149990	18950	18950	18950	18950	0
184	20250113	163900	1847149990	18950	18950	18950	18950	0
185	20250113	163800	1847149990	18950	18950	18950	18950	0
186	20250113	163700	1847149990	18950	18950	18950	18950	0
187	20250113	163600	1847149990	18950	18950	18950	18950	0
188	20250113	163500	1847149990	18950	18950	18950	18950	0
189	20250113	163400	1847149990	18950	18950	18950	18950	0
190	20250113	163300	1847149990	18950	18950	18950	18950	0
191	20250113	163200	1847149990	18950	18950	18950	18950	0
192	20250113	163100	1847149990	18950	18950	18950	18950	0
193	20250113	163000	1847149990	18950	18950	18950	18950	0
194	20250113	162900	1847149990	18950	18950	18950	18950	0
195	20250113	162800	1847149990	18950	18950	18950	18950	0
196	20250113	162700	1847149990	18950	18950	18950	18950	0
197	20250113	162600	1847149990	18950	18950	18950	18950	0
198	20250113	162500	1847149990	18950	18950	18950	18950	0
199	20250113	162400	1847149990	18950	18950	18950	18950	0
200	20250113	162300	1847149990	18950	18950	18950	18950	0
201	20250113	162200	1847149990	18950	18950	18950	18950	0
202	20250113	162100	1847149990	18950	18950	18950	18950	0
203	20250113	162000	1847149990	18950	18950	18950	18950	0
204	20250113	161900	1847149990	18950	18950	18950	18950	0
205	20250113	161800	1847149990	18950	18950	18950	18950	0
206	20250113	161700	1847149990	18950	18950	18950	18950	0
207	20250113	161600	1847149990	18950	18950	18950	18950	0
208	20250113	161500	1847149990	18950	18950	18950	18950	0
209	20250113	161400	1847149990	18950	18950	18950	18950	0
210	20250113	161300	1847149990	18950	18950	18950	18950	0
211	20250113	161200	1847149990	18950	18950	18950	18950	0
212	20250113	161100	1847149990	18950	18950	18950	18950	2222
213	20250113	161000	1847149990	18950	18950	18950	18950	0
214	20250113	160900	1847149990	18950	18950	18950	18950	0
215	20250113	160800	1847149990	18950	18950	18950	18950	0
216	20250113	160700	1847149990	18950	18950	18950	18950	0
217	20250113	160600	1847149990	18950	18950	18950	18950	0
218	20250113	160500	1847149990	18950	18950	18950	18950	0
219	20250113	160400	1847149990	18950	18950	18950	18950	0
220	20250113	160300	1847149990	18950	18950	18950	18950	0
221	20250113	160200	1847149990	18950	18950	18950	18950	0
222	20250113	160100	1847149990	18950	18950	18950	18950	0
223	20250113	160000	1847149990	18950	18950	18950	18950	0
224	20250113	155900	1847149990	18950	18950	18950	18950	0
225	20250113	155800	1847149990	18950	18950	18950	18950	0
226	20250113	155700	1847149990	18950	18950	18950	18950	0
227	20250113	155600	1847149990	18950	18950	18950	18950	0
228	20250113	155500	1847149990	18950	18950	18950	18950	0
229	20250113	155400	1847149990	18950	18950	18950	18950	0
230	20250113	155300	1847149990	18950	18950	18950	18950	0
231	20250113	155200	1847149990	18950	18950	18950	18950	0
232	20250113	155100	1847149990	18950	18950	18950	18950	0
233	20250113	155000	1847149990	18950	18950	18950	18950	0
234	20250113	154900	1847149990	18950	18950	18950	18950	0
235	20250113	154800	1847149990	18950	18950	18950	18950	0
236	20250113	154700	1847149990	18950	18950	18950	18950	0
237	20250113	154600	1847149990	18950	18950	18950	18950	0
238	20250113	154500	1847149990	18950	18950	18950	18950	0
239	20250113	154400	1847149990	18950	18950	18950	18950	0
240	20250113	154300	1847149990	18950	18950	18950	18950	0
241	20250113	154200	1847149990	18950	18950	18950	18950	0
242	20250113	154100	1847149990	18950	18950	18950	18950	2222
243	20250113	154000	1847149990	18950	18950	18950	18950	0
244	20250113	153900	1847149990	18950	18950	18950	18950	0
245	20250113	153800	1847149990	18950	18950	18950	18950	0
246	20250113	153700	1847149990	18950	18950	18950	18950	0
247	20250113	153600	1847149990	18950	18950	18950	18950	0
248	20250113	153500	1847149990	18950	18950	18950	18950	0
249	20250113	153400	1847149990	18950	18950	18950	18950	0
250	20250113	153300	1847149990	18950	18950	18950	18950	0
251	20250113	153200	1847149990	18950	18950	18950	18950	0
252	20250113	153100	1847149990	18950	18950	18950	18950	0
253	20250113	153000	1847149990	18950	18950	18950	18950	2222
254	20250113	152900	1805043090	18940	18940	18940	18940	0
255	20250113	152800	1805043090	18940	18940	18940	18940	0
256	20250113	152700	1805043090	18940	18940	18940	18940	0
257	20250113	152600	1805043090	18940	18940	18940	18940	0
258	20250113	152500	1805043090	18940	18940	18940	18940	0
259	20250113	152400	1805043090	18940	18940	18940	18940	0
260	20250113	152300	1805043090	18940	18940	18940	18940	0
261	20250113	152200	1805043090	18940	18940	18940	18940	0
262	20250113	152100	1805043090	18940	18940	18940	18940	0
263	20250113	152000	1805043090	18940	18940	18940	18940	0
264	20250113	151900	1805043090	18940	18920	18940	18920	319
265	20250113	151800	1799003680	18910	18910	18910	18910	1
266	20250113	151700	1798984770	18900	18920	18940	18900	138
267	20250113	151600	1796373850	18910	18900	18910	18900	311
268	20250113	151500	1790493830	18910	18910	18920	18900	1844
269	20250113	151400	1755623890	18910	18920	18920	18910	163
270	20250113	151300	1752541550	18900	18920	18920	18900	160
271	20250113	151200	1749516410	18900	18890	18920	18890	1357
272	20250113	151100	1723858810	18900	18900	18900	18900	339
273	20250113	151000	1717451710	18910	18910	18910	18910	157
274	20250113	150900	1714482840	18910	18910	18910	18910	5
275	20250113	150800	1714388290	18910	18910	18910	18910	148
276	20250113	150700	1711589610	18910	18910	18910	18910	50
277	20250113	150600	1710644110	18920	18920	18920	18920	0
278	20250113	150500	1710644110	18920	18920	18920	18920	5
279	20250113	150400	1710549510	18910	18910	18910	18910	12
280	20250113	150300	1710322590	18920	18910	18920	18910	24
281	20250113	150200	1709868730	18920	18900	18920	18900	139
282	20250113	150100	1707239640	18900	18890	18900	18890	347
283	20250113	150000	1700683080	18890	18890	18890	18890	184
284	20250113	145900	1697207320	18890	18890	18890	18890	164
285	20250113	145800	1694109360	18900	18900	18900	18900	327
286	20250113	145700	1687929060	18900	18900	18900	18890	53
287	20250113	145600	1686927830	18900	18900	18910	18900	56
288	20250113	145500	1685868930	18900	18900	18900	18900	34
289	20250113	145400	1685226330	18900	18900	18900	18900	527
290	20250113	145300	1675266030	18890	18890	18890	18890	8
291	20250113	145200	1675114910	18880	18880	18880	18880	69
292	20250113	145100	1673812190	18870	18870	18870	18870	125
293	20250113	145000	1671453440	18860	18860	18860	18860	10
294	20250113	144900	1671264840	18860	18860	18860	18860	17
295	20250113	144800	1670944220	18850	18850	18850	18850	101
296	20250113	144700	1669040370	18850	18860	18860	18850	1306
297	20250113	144600	1644421270	18860	18880	18880	18860	1339
298	20250113	144500	1619161960	18880	18880	18880	18880	1033
299	20250113	144400	1599658920	18880	18890	18890	18880	41
300	20250113	144300	1598884580	18890	18890	18890	18890	332
301	20250113	144200	1592613100	18890	18900	18900	18890	31
302	20250113	144100	1592027500	18900	18900	18900	18900	18
303	20250113	144000	1591687300	18910	18910	18910	18910	0
304	20250113	143900	1591687300	18910	18910	18910	18910	26
305	20250113	143800	1591195640	18910	18930	18930	18910	11
306	20250113	143700	1590987610	18900	18900	18900	18900	2
307	20250113	143600	1590949810	18890	18890	18890	18890	141
308	20250113	143500	1588286320	18890	18890	18890	18890	0
309	20250113	143400	1588286320	18890	18900	18900	18890	498
310	20250113	143300	1578878560	18900	18910	18910	18900	404
311	20250113	143200	1571242040	18910	18910	18910	18910	31
312	20250113	143100	1570655830	18910	18910	18910	18910	12
313	20250113	143000	1570428910	18940	18910	18940	18910	100
314	20250113	142900	1568535870	18910	18900	18910	18900	64
315	20250113	142800	1567326150	18910	18900	18910	18900	450
316	20250113	142700	1558820370	18910	18910	18910	18910	110
317	20250113	142600	1556740270	18910	18900	18910	18900	39
318	20250113	142500	1556003160	18900	18920	18920	18900	392
319	20250113	142400	1548586760	18930	18920	18930	18920	51
320	20250113	142300	1547621730	18930	18930	18930	18930	16
321	20250113	142200	1547318850	18930	18920	18930	18920	95
322	20250113	142100	1545520610	18930	18930	18930	18930	0
323	20250113	142000	1545520610	18930	18930	18930	18930	149
324	20250113	141900	1542700040	18930	18920	18930	18920	203
325	20250113	141800	1538859250	18920	18920	18920	18920	0
326	20250113	141700	1538859250	18920	18920	18920	18920	34
327	20250113	141600	1538215970	18900	18900	18900	18900	6
328	20250113	141500	1538102570	18900	18910	18910	18900	100
329	20250113	141400	1536212440	18910	18910	18910	18910	0
330	20250113	141300	1536212440	18910	18900	18910	18900	57
331	20250113	141200	1535134990	18900	18920	18920	18900	1918
332	20250113	141100	1498850800	18930	18930	18930	18930	2
333	20250113	141000	1498812940	18920	18920	18920	18920	22
334	20250113	140900	1498396700	18910	18910	18910	18910	20
335	20250113	140800	1498018500	18900	18890	18900	18890	18
336	20250113	140700	1497678310	18890	18890	18890	18890	1
337	20250113	140600	1497659420	18890	18890	18890	18890	0
338	20250113	140500	1497659420	18890	18920	18920	18890	252
339	20250113	140400	1492894940	18920	18890	18920	18880	284
340	20250113	140300	1487530100	18940	18900	18940	18900	26
341	20250113	140200	1487038230	18980	18890	19000	18890	1030
342	20250113	140100	1467520800	18880	18880	18880	18880	21
343	20250113	140000	1467124320	18880	18880	18890	18880	35
344	20250113	135900	1466463420	18890	18900	18900	18890	628
345	20250113	135800	1454600390	18900	18890	18900	18890	23
346	20250113	135700	1454165820	18900	18900	18900	18900	0
347	20250113	135600	1454165820	18900	18890	18900	18890	26
348	20250113	135500	1453674520	18890	18890	18890	18890	28
349	20250113	135400	1453145600	18880	18890	18890	18880	68
350	20250113	135300	1451861230	18890	18890	18890	18890	37
351	20250113	135200	1451162300	18880	18880	18880	18880	19
352	20250113	135100	1450803580	18890	18890	18890	18890	31
353	20250113	135000	1450217990	18890	18880	18890	18880	111
354	20250113	134900	1448121340	18890	18890	18890	18890	90
355	20250113	134800	1446421240	18880	18880	18880	18880	14
356	20250113	134700	1446156920	18880	18880	18880	18880	0
357	20250113	134600	1446156920	18880	18880	18880	18880	13
358	20250113	134500	1445911480	18890	18880	18890	18880	59
359	20250113	134400	1444797460	18880	18880	18880	18870	117
360	20250113	134300	1442588710	18880	18880	18890	18880	23
361	20250113	134200	1442154370	18900	18900	18900	18900	10
362	20250113	134100	1441965370	18910	18890	18920	18880	193
363	20250113	134000	1438316730	18880	18860	18880	18860	177
364	20250113	133900	1434977810	18860	18860	18860	18860	0
365	20250113	133800	1434977810	18860	18910	18910	18860	16
366	20250113	133700	1434676000	18860	18880	18880	18860	792
367	20250113	133600	1419733530	18870	18870	18870	18870	22
368	20250113	133500	1419318390	18870	18880	18880	18870	109
369	20250113	133400	1417261230	18880	18880	18880	18880	324
370	20250113	133300	1411144110	18910	18910	18910	18900	109
371	20250113	133200	1409083080	18910	18860	18910	18860	142
372	20250113	133100	1406403710	18860	18860	18860	18860	69
373	20250113	133000	1405102370	18870	18860	18870	18860	25
374	20250113	132900	1404630690	18890	18890	18890	18860	67
375	20250113	132800	1403365270	18860	18890	18890	18850	247
376	20250113	132700	1398706960	18860	18860	18860	18860	2
377	20250113	132600	1398669240	18860	18850	18860	18850	96
378	20250113	132500	1396859490	18850	18840	18850	18840	112
379	20250113	132400	1394748430	18840	18860	18860	18840	761
380	20250113	132300	1380404850	18870	18870	18870	18860	187
381	20250113	132200	1376876300	18870	18860	18870	18850	27
382	20250113	132100	1376367100	18870	18870	18870	18860	1009
383	20250113	132000	1357336110	18870	18870	18870	18870	16
384	20250113	131900	1357034190	18870	18860	18870	18860	352
385	20250113	131800	1350395280	18860	18870	18870	18860	239
386	20250113	131700	1345885440	18870	18870	18890	18870	15
387	20250113	131600	1345602330	18880	18910	18910	18870	80
388	20250113	131500	1344091650	18870	18890	18900	18870	564
389	20250113	131400	1333442460	18890	18900	18900	18890	93
390	20250113	131300	1331684980	18900	18900	18900	18900	0
391	20250113	131200	1331684980	18900	18920	18920	18900	173
392	20250113	131100	1328412100	18910	18910	18910	18910	100
393	20250113	131000	1326521100	18910	18910	18910	18910	15
394	20250113	130900	1326237450	18900	18880	18900	18880	887
395	20250113	130800	1309483150	18890	18890	18890	18890	12
396	20250113	130700	1309256470	18890	18890	18890	18880	231
397	20250113	130600	1304893020	18890	18880	18890	18870	763
398	20250113	130500	1290484300	18870	18870	18870	18870	0
399	20250113	130400	1290484300	18870	18870	18870	18870	13
400	20250113	130300	1290238990	18870	18870	18870	18860	24
401	20250113	130200	1289786280	18870	18870	18870	18870	39
402	20250113	130100	1289050350	18870	18880	18880	18870	21
403	20250113	130000	1288654010	18860	18860	18860	18860	23
404	20250113	125900	1288220230	18850	18880	18880	18850	1138
405	20250113	125800	1266760500	18870	18890	18890	18870	645
406	20250113	125700	1254583000	18890	18890	18900	18880	1218
407	20250113	125600	1231571950	18890	18890	18890	18890	264
408	20250113	125500	1226584990	18890	18900	18900	18890	115
409	20250113	125400	1224412630	18900	18910	18910	18900	72
410	20250113	125300	1223051820	18890	18900	18900	18890	16
411	20250113	125200	1222749560	18890	18890	18890	18890	0
412	20250113	125100	1222749560	18890	18890	18890	18890	33
413	20250113	125000	1222126190	18890	18890	18910	18880	97
414	20250113	124900	1220293990	18890	18900	18900	18890	11
415	20250113	124800	1220086100	18900	18910	18910	18890	554
416	20250113	124700	1209619650	18900	18900	18900	18890	730
417	20250113	124600	1195824800	18900	18900	18900	18900	114
418	20250113	124500	1193670200	18900	18910	18920	18900	780
419	20250113	124400	1178927400	18910	18910	18910	18910	80
420	20250113	124300	1177414600	18900	18910	18910	18900	86
421	20250113	124200	1175788490	18910	18930	18930	18910	38
422	20250113	124100	1175069670	18920	18920	18920	18920	114
423	20250113	124000	1172912790	18920	18910	18920	18900	758
424	20250113	123900	1158582060	18920	18940	18940	18920	474
425	20250113	123800	1149610160	18950	18950	18950	18950	51
426	20250113	123700	1148643710	18940	18940	18940	18940	22
427	20250113	123600	1148227030	18920	18920	18920	18920	14
428	20250113	123500	1147962150	18940	18940	18940	18940	56
429	20250113	123400	1146901510	18920	18920	18930	18920	44
430	20250113	123300	1146068790	18930	18930	18930	18920	271
431	20250113	123200	1140938900	18950	19000	19000	18950	11
432	20250113	123100	1140730400	19010	18920	19010	18920	195
433	20250113	123000	1137032300	18910	18930	18930	18910	116
434	20250113	122900	1134837640	18960	18960	18960	18960	19
435	20250113	122800	1134477400	18980	18980	18980	18980	100
436	20250113	122700	1132579400	18980	18900	18980	18900	24
437	20250113	122600	1132125720	18990	19000	19000	18890	430
438	20250113	122500	1123998060	19010	18920	19010	18900	69
439	20250113	122400	1122693210	18900	18900	18910	18900	348
440	20250113	122300	1116115820	18900	18940	18940	18900	2874
441	20250113	122200	1061766160	18950	18950	18950	18940	166
442	20250113	122100	1058620500	18950	19000	19000	18950	2443
443	20250113	122000	1012234340	19000	19000	19000	19000	0
444	20250113	121900	1012234340	19000	19000	19000	19000	340
445	20250113	121800	1005774340	19010	19000	19010	19000	401
446	20250113	121700	998154230	19010	19010	19010	19010	1
447	20250113	121600	998135220	19000	19020	19020	19000	900
448	20250113	121500	981026560	19020	19020	19020	19020	245
449	20250113	121400	976366660	19030	19030	19030	19020	109
450	20250113	121300	974292940	19030	19030	19030	19030	362
451	20250113	121200	967404080	19030	19030	19030	19030	243
452	20250113	121100	962779790	19030	19030	19030	19030	2
453	20250113	121000	962741730	19040	19040	19040	19040	5
454	20250113	120900	962646530	19040	19040	19040	19040	72
455	20250113	120800	961275650	19040	19040	19040	19040	120
456	20250113	120700	958990850	19040	19050	19050	19040	62
457	20250113	120600	957809760	19060	19070	19070	19060	174
458	20250113	120500	954492870	19080	19080	19080	19080	0
459	20250113	120400	954492870	19080	19070	19080	19070	250
460	20250113	120300	949724840	19070	19070	19070	19070	52
461	20250113	120200	948733200	19080	19080	19080	19080	60
462	20250113	120100	947588400	19080	19080	19080	19080	20
463	20250113	120000	947206800	19080	19080	19080	19080	0
464	20250113	115900	947206800	19080	19080	19080	19080	0
465	20250113	115800	947206800	19080	19080	19080	19080	0
466	20250113	115700	947206800	19080	19080	19080	19080	0
467	20250113	115600	947206800	19080	19080	19080	19080	0
468	20250113	115500	947206800	19080	19080	19080	19080	0
469	20250113	115400	947206800	19080	19080	19080	19080	30
470	20250113	115300	946634400	19060	19050	19060	19050	97
471	20250113	115200	944786050	19040	19040	19040	19040	135
472	20250113	115100	942215650	19050	19050	19050	19050	0
473	20250113	115000	942215650	19050	19050	19050	19050	1
474	20250113	114900	942196600	19050	19050	19050	19050	11
475	20250113	114800	941987050	19050	19050	19050	19050	0
476	20250113	114700	941987050	19050	19050	19050	19050	0
477	20250113	114600	941987050	19050	19050	19050	19050	56
478	20250113	114500	940920250	19040	19090	19090	19040	120
479	20250113	114400	938633600	19090	19090	19100	19090	97
480	20250113	114300	936781860	19090	19090	19090	19090	4
481	20250113	114200	936705500	19090	19090	19090	19090	0
482	20250113	114100	936705500	19090	19090	19090	19090	3
483	20250113	114000	936648230	19090	19080	19090	19080	19
484	20250113	113900	936285540	19080	19080	19080	19080	200
485	20250113	113800	932469540	19080	19020	19080	19010	81
486	20250113	113700	930928870	19070	19040	19070	19040	23
487	20250113	113600	930490380	19010	19010	19010	19010	0
488	20250113	113500	930490380	19010	19010	19010	19010	0
489	20250113	113400	930490380	19010	19010	19010	19010	200
490	20250113	113300	926688380	19080	19080	19080	19080	2
491	20250113	113200	926650220	19080	19080	19080	19080	1
492	20250113	113100	926631140	19010	19010	19010	19010	0
493	20250113	113000	926631140	19010	19010	19010	19010	0
494	20250113	112900	926631140	19010	19010	19010	19010	46
495	20250113	112800	925756680	19010	19030	19030	19010	1282
496	20250113	112700	901368290	19040	19050	19050	19040	43
497	20250113	112600	900549490	19040	19040	19040	19040	0
498	20250113	112500	900549490	19040	19040	19040	19040	0
499	20250113	112400	900549490	19040	19040	19040	19040	69
500	20250113	112300	899235730	19040	19030	19040	19020	73
501	20250113	112200	897846410	19040	19040	19040	19040	16
502	20250113	112100	897541770	19040	19040	19040	19040	133
503	20250113	112000	895009450	19060	19060	19060	19060	0
504	20250113	111900	895009450	19060	19060	19060	19060	0
505	20250113	111800	895009450	19060	19060	19060	19060	0
506	20250113	111700	895009450	19060	19060	19060	19060	0
507	20250113	111600	895009450	19060	19060	19060	19060	5
508	20250113	111500	894914150	19060	19060	19060	19060	23
509	20250113	111400	894475770	19000	19090	19090	19000	729
510	20250113	111300	880596470	19270	19050	19270	19050	1023
511	20250113	111200	860989240	19050	19010	19050	19010	250
512	20250113	111100	856236330	19020	19020	19020	19020	3
513	20250113	111000	856179270	19010	19030	19030	19010	92
514	20250113	110900	854429730	19020	19020	19020	19020	63
515	20250113	110800	853231470	19020	19020	19020	19020	6
516	20250113	110700	853117350	19010	19000	19010	18990	3600
517	20250113	110600	784716210	19010	19010	19010	19010	134
518	20250113	110500	782168870	19010	19010	19020	19010	19
519	20250113	110400	781807610	19020	19010	19020	19010	15
520	20250113	110300	781522440	19010	19010	19010	19010	583
521	20250113	110200	770439610	19020	19010	19020	19010	40
522	20250113	110100	769678910	19010	19010	19020	19010	22
523	20250113	110000	769260660	19010	19020	19020	19010	105
524	20250113	105900	767264600	19010	19010	19010	19000	283
525	20250113	105800	761885000	19010	19030	19030	19000	1478
526	20250113	105700	733779950	19040	19030	19040	19030	84
527	20250113	105600	732181280	19030	19050	19050	19020	492
528	20250113	105500	722817050	19050	19060	19060	19050	586
529	20250113	105400	711653120	19050	19100	19100	19050	1207
530	20250113	105300	688634050	19110	19110	19110	19110	1
531	20250113	105200	688614940	19110	19110	19110	19100	154
532	20250113	105100	685673060	19120	19120	19120	19120	2
533	20250113	105000	685634820	19130	19100	19130	19100	39
534	20250113	104900	684889860	19100	19090	19110	19090	37
535	20250113	104800	684183240	19090	19100	19100	19090	19
536	20250113	104700	683820520	19100	19100	19100	19070	1003
537	20250113	104600	664678020	19110	19110	19110	19110	406
538	20250113	104500	656919360	19110	19100	19110	19100	28
539	20250113	104400	656384440	19100	19110	19110	19100	16
540	20250113	104300	656078830	19110	19130	19130	19110	207
541	20250113	104200	652121450	19210	19210	19210	19210	268
542	20250113	104100	646973170	19120	19090	19240	19090	1035
543	20250113	104000	627134900	19090	19090	19090	19090	0
544	20250113	103900	627134900	19090	19080	19100	19080	104
545	20250113	103800	625150500	19080	19140	19150	19070	2846
546	20250113	103700	570763940	19150	19160	19160	19150	21
547	20250113	103600	570361620	19170	19140	19170	19140	89
548	20250113	103500	568657130	19160	19150	19160	19140	19
549	20250113	103400	568293340	19170	19170	19170	19170	1
550	20250113	103300	568274170	19140	19170	19170	19130	1018
551	20250113	103200	548782260	19170	19180	19180	19170	150
552	20250113	103100	545906340	19180	19190	19190	19170	220
553	20250113	103000	541688440	19190	19190	19190	19190	12
554	20250113	102900	541458160	19200	19190	19200	19190	19
555	20250113	102800	541093540	19210	19210	19210	19210	19
556	20250113	102700	540728550	19170	19170	19190	19170	67
557	20250113	102600	539444030	19170	19220	19220	19170	21
558	20250113	102500	539041410	19220	19230	19230	19170	2200
559	20250113	102400	496814020	19230	19250	19250	19230	115
560	20250113	102300	494602550	19230	19240	19240	19230	114
561	20250113	102200	492409330	19250	19240	19250	19240	302
562	20250113	102100	486598090	19250	19240	19250	19240	103
563	20250113	102000	484615670	19240	19240	19240	19240	14
564	20250113	101900	484346310	19250	19260	19260	19250	2237
565	20250113	101800	441281960	19260	19260	19260	19260	34
566	20250113	101700	440627120	19260	19270	19270	19260	171
567	20250113	101600	437332660	19270	19260	19270	19260	77
568	20250113	101500	435849190	19270	19260	19270	19260	67
569	20250113	101400	434558170	19270	19290	19290	19260	895
570	20250113	101300	417310140	19290	19320	19320	19290	204
571	20250113	101200	413372940	19290	19320	19320	19290	65
572	20250113	101100	412119060	19330	19330	19330	19330	1
573	20250113	101000	412099730	19320	19280	19320	19280	171
574	20250113	100900	408802030	19290	19290	19300	19290	151
575	20250113	100800	405887890	19300	19280	19300	19280	180
576	20250113	100700	402414240	19290	19290	19290	19290	2
577	20250113	100600	402375660	19300	19320	19320	19300	241
578	20250113	100500	397721340	19330	19330	19350	19330	153
579	20250113	100400	394763810	19340	19340	19340	19340	60
580	20250113	100300	393603410	19340	19350	19350	19340	216
581	20250113	100200	389424320	19370	19370	19370	19370	48
582	20250113	100100	388494560	19390	19390	19390	19380	280
583	20250113	100000	383065630	19400	19310	19400	19310	106
584	20250113	095900	381011390	19310	19310	19310	19310	12
585	20250113	095800	380779670	19310	19310	19310	19310	117
586	20250113	095700	378520400	19310	19330	19330	19310	11
587	20250113	095600	378307950	19330	19320	19330	19320	13
588	20250113	095500	378056750	19300	19300	19300	19300	138
589	20250113	095400	375393350	19300	19310	19310	19280	873
590	20250113	095300	358545170	19300	19300	19300	19300	17
591	20250113	095200	358217070	19360	19290	19360	19290	691
592	20250113	095100	344848720	19270	19260	19280	19260	74
593	20250113	095000	343422640	19260	19260	19280	19260	86
594	20250113	094900	341766260	19260	19260	19260	19240	225
595	20250113	094800	337434720	19260	19260	19280	19250	263
596	20250113	094700	332371440	19260	19280	19280	19260	25
597	20250113	094600	331889750	19270	19270	19270	19270	11
598	20250113	094500	331677780	19260	19260	19260	19260	54
599	20250113	094400	330637740	19270	19270	19270	19270	103
600	20250113	094300	328652930	19260	19260	19260	19260	19
601	20250113	094200	328286990	19260	19230	19260	19230	131
602	20250113	094100	325767360	19230	19250	19250	19230	58
603	20250113	094000	324651620	19250	19240	19250	19230	156
604	20250113	093900	321649350	19250	19240	19250	19240	103
605	20250113	093800	319667530	19230	19240	19240	19230	691
606	20250113	093700	306379400	19240	19240	19240	19240	0
607	20250113	093600	306379400	19240	19230	19240	19220	303
608	20250113	093500	300552180	19230	19230	19230	19230	0
609	20250113	093400	300552180	19230	19230	19230	19230	20
610	20250113	093300	300167580	19200	19230	19230	19200	110
611	20250113	093200	298054370	19230	19230	19230	19230	0
612	20250113	093100	298054370	19230	19230	19230	19230	55
613	20250113	093000	296996720	19220	19220	19220	19220	20
614	20250113	092900	296612320	19230	19210	19230	19100	1798
615	20250113	092800	262208620	19200	19200	19200	19200	78
616	20250113	092700	260711020	19200	19200	19200	19190	300
617	20250113	092600	254953080	19200	19210	19210	19200	128
618	20250113	092500	252494950	19210	19260	19260	19210	1594
619	20250113	092400	221836470	19250	19260	19260	19250	566
620	20250113	092300	210939230	19260	19280	19280	19260	1095
621	20250113	092200	189837760	19300	19300	19300	19300	11
622	20250113	092100	189625460	19270	19270	19270	19270	0
623	20250113	092000	189625460	19270	19280	19280	19270	200
624	20250113	091900	185771390	19280	19300	19300	19280	59
625	20250113	091800	184633750	19300	19280	19300	19270	614
626	20250113	091700	172795010	19280	19290	19290	19280	33
627	20250113	091600	172158640	19270	19300	19300	19270	670
628	20250113	091500	159238560	19300	19300	19300	19300	50
629	20250113	091400	158273560	19300	19360	19360	19300	573
630	20250113	091300	147200380	19360	19390	19480	19360	331
631	20250113	091200	140779650	19380	19420	19480	19380	865
632	20250113	091100	123992010	19480	19410	19480	19410	944
633	20250113	091000	105633720	19450	19400	19450	19400	224
634	20250113	090900	101282530	19380	19360	19380	19360	420
635	20250113	090800	93148930	19290	19300	19300	19290	869
636	20250113	090700	76380380	19300	19300	19360	19300	301
637	20250113	090600	70571020	19290	19290	19290	19290	296
638	20250113	090500	64861180	19290	19400	19400	19290	366
639	20250113	090400	57793750	19400	19290	19410	19290	164
640	20250113	090300	54628640	19280	19280	19290	19280	99
641	20250113	090200	52719900	19440	19350	19450	19270	145
642	20250113	090100	49912980	19310	19330	19330	19270	765
643	20250113	090000	35144480	19320	19340	19400	19290	1818