KissMeData/064550/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	194300	1479879990	18640	18640	18640	18640	2623
3	20250120	194200	1479879990	18640	18640	18640	18640	0
4	20250120	194100	1479879990	18640	18640	18640	18640	0
5	20250120	194000	1479879990	18640	18640	18640	18640	0
6	20250120	193900	1479879990	18640	18640	18640	18640	0
7	20250120	193800	1479879990	18640	18640	18640	18640	0
8	20250120	193700	1479879990	18640	18640	18640	18640	0
9	20250120	193600	1479879990	18640	18640	18640	18640	0
10	20250120	193500	1479879990	18640	18640	18640	18640	0
11	20250120	193400	1479879990	18640	18640	18640	18640	0
12	20250120	193300	1479879990	18640	18640	18640	18640	0
13	20250120	193200	1479879990	18640	18640	18640	18640	0
14	20250120	193100	1479879990	18640	18640	18640	18640	0
15	20250120	193000	1479879990	18640	18640	18640	18640	0
16	20250120	192900	1479879990	18640	18640	18640	18640	0
17	20250120	192800	1479879990	18640	18640	18640	18640	0
18	20250120	192700	1479879990	18640	18640	18640	18640	0
19	20250120	192600	1479879990	18640	18640	18640	18640	0
20	20250120	192500	1479879990	18640	18640	18640	18640	0
21	20250120	192400	1479879990	18640	18640	18640	18640	0
22	20250120	192300	1479879990	18640	18640	18640	18640	0
23	20250120	192200	1479879990	18640	18640	18640	18640	0
24	20250120	192100	1479879990	18640	18640	18640	18640	0
25	20250120	192000	1479879990	18640	18640	18640	18640	0
26	20250120	191900	1479879990	18640	18640	18640	18640	0
27	20250120	191800	1479879990	18640	18640	18640	18640	0
28	20250120	191700	1479879990	18640	18640	18640	18640	0
29	20250120	191600	1479879990	18640	18640	18640	18640	0
30	20250120	191500	1479879990	18640	18640	18640	18640	0
31	20250120	191400	1479879990	18640	18640	18640	18640	0
32	20250120	191300	1479879990	18640	18640	18640	18640	2623
33	20250120	191200	1479879990	18640	18640	18640	18640	0
34	20250120	191100	1479879990	18640	18640	18640	18640	0
35	20250120	191000	1479879990	18640	18640	18640	18640	0
36	20250120	190900	1479879990	18640	18640	18640	18640	0
37	20250120	190800	1479879990	18640	18640	18640	18640	0
38	20250120	190700	1479879990	18640	18640	18640	18640	0
39	20250120	190600	1479879990	18640	18640	18640	18640	0
40	20250120	190500	1479879990	18640	18640	18640	18640	0
41	20250120	190400	1479879990	18640	18640	18640	18640	0
42	20250120	190300	1479879990	18640	18640	18640	18640	0
43	20250120	190200	1479879990	18640	18640	18640	18640	0
44	20250120	190100	1479879990	18640	18640	18640	18640	0
45	20250120	190000	1479879990	18640	18640	18640	18640	0
46	20250120	185900	1479879990	18640	18640	18640	18640	0
47	20250120	185800	1479879990	18640	18640	18640	18640	0
48	20250120	185700	1479879990	18640	18640	18640	18640	0
49	20250120	185600	1479879990	18640	18640	18640	18640	0
50	20250120	185500	1479879990	18640	18640	18640	18640	0
51	20250120	185400	1479879990	18640	18640	18640	18640	0
52	20250120	185300	1479879990	18640	18640	18640	18640	0
53	20250120	185200	1479879990	18640	18640	18640	18640	0
54	20250120	185100	1479879990	18640	18640	18640	18640	0
55	20250120	185000	1479879990	18640	18640	18640	18640	0
56	20250120	184900	1479879990	18640	18640	18640	18640	0
57	20250120	184800	1479879990	18640	18640	18640	18640	0
58	20250120	184700	1479879990	18640	18640	18640	18640	0
59	20250120	184600	1479879990	18640	18640	18640	18640	0
60	20250120	184500	1479879990	18640	18640	18640	18640	0
61	20250120	184400	1479879990	18640	18640	18640	18640	0
62	20250120	184300	1479879990	18640	18640	18640	18640	2623
63	20250120	184200	1479879990	18640	18640	18640	18640	0
64	20250120	184100	1479879990	18640	18640	18640	18640	0
65	20250120	184000	1479879990	18640	18640	18640	18640	0
66	20250120	183900	1479879990	18640	18640	18640	18640	0
67	20250120	183800	1479879990	18640	18640	18640	18640	0
68	20250120	183700	1479879990	18640	18640	18640	18640	0
69	20250120	183600	1479879990	18640	18640	18640	18640	0
70	20250120	183500	1479879990	18640	18640	18640	18640	0
71	20250120	183400	1479879990	18640	18640	18640	18640	0
72	20250120	183300	1479879990	18640	18640	18640	18640	0
73	20250120	183200	1479879990	18640	18640	18640	18640	0
74	20250120	183100	1479879990	18640	18640	18640	18640	0
75	20250120	183000	1479879990	18640	18640	18640	18640	0
76	20250120	182900	1479879990	18640	18640	18640	18640	0
77	20250120	182800	1479879990	18640	18640	18640	18640	0
78	20250120	182700	1479879990	18640	18640	18640	18640	0
79	20250120	182600	1479879990	18640	18640	18640	18640	0
80	20250120	182500	1479879990	18640	18640	18640	18640	0
81	20250120	182400	1479879990	18640	18640	18640	18640	0
82	20250120	182300	1479879990	18640	18640	18640	18640	0
83	20250120	182200	1479879990	18640	18640	18640	18640	0
84	20250120	182100	1479879990	18640	18640	18640	18640	0
85	20250120	182000	1479879990	18640	18640	18640	18640	0
86	20250120	181900	1479879990	18640	18640	18640	18640	0
87	20250120	181800	1479879990	18640	18640	18640	18640	0
88	20250120	181700	1479879990	18640	18640	18640	18640	0
89	20250120	181600	1479879990	18640	18640	18640	18640	0
90	20250120	181500	1479879990	18640	18640	18640	18640	0
91	20250120	181400	1479879990	18640	18640	18640	18640	0
92	20250120	181300	1479879990	18640	18640	18640	18640	2623
93	20250120	181200	1479879990	18640	18640	18640	18640	0
94	20250120	181100	1479879990	18640	18640	18640	18640	0
95	20250120	181000	1479879990	18640	18640	18640	18640	0
96	20250120	180900	1479879990	18640	18640	18640	18640	0
97	20250120	180800	1479879990	18640	18640	18640	18640	0
98	20250120	180700	1479879990	18640	18640	18640	18640	0
99	20250120	180600	1479879990	18640	18640	18640	18640	0
100	20250120	180500	1479879990	18640	18640	18640	18640	0
101	20250120	180400	1479879990	18640	18640	18640	18640	0
102	20250120	180300	1479879990	18640	18640	18640	18640	0
103	20250120	180200	1479879990	18640	18640	18640	18640	0
104	20250120	180100	1479879990	18640	18640	18640	18640	0
105	20250120	180000	1479879990	18640	18640	18640	18640	0
106	20250120	175900	1479879990	18640	18640	18640	18640	0
107	20250120	175800	1479879990	18640	18640	18640	18640	0
108	20250120	175700	1479879990	18640	18640	18640	18640	0
109	20250120	175600	1479879990	18640	18640	18640	18640	0
110	20250120	175500	1479879990	18640	18640	18640	18640	0
111	20250120	175400	1479879990	18640	18640	18640	18640	0
112	20250120	175300	1479879990	18640	18640	18640	18640	0
113	20250120	175200	1479879990	18640	18640	18640	18640	0
114	20250120	175100	1479879990	18640	18640	18640	18640	0
115	20250120	175000	1479879990	18640	18640	18640	18640	0
116	20250120	174900	1479879990	18640	18640	18640	18640	0
117	20250120	174800	1479879990	18640	18640	18640	18640	0
118	20250120	174700	1479879990	18640	18640	18640	18640	0
119	20250120	174600	1479879990	18640	18640	18640	18640	0
120	20250120	174500	1479879990	18640	18640	18640	18640	0
121	20250120	174400	1479879990	18640	18640	18640	18640	0
122	20250120	174300	1479879990	18640	18640	18640	18640	2623
123	20250120	174200	1479879990	18640	18640	18640	18640	0
124	20250120	174100	1479879990	18640	18640	18640	18640	0
125	20250120	174000	1479879990	18640	18640	18640	18640	0
126	20250120	173900	1479879990	18640	18640	18640	18640	0
127	20250120	173800	1479879990	18640	18640	18640	18640	0
128	20250120	173700	1479879990	18640	18640	18640	18640	0
129	20250120	173600	1479879990	18640	18640	18640	18640	0
130	20250120	173500	1479879990	18640	18640	18640	18640	0
131	20250120	173400	1479879990	18640	18640	18640	18640	0
132	20250120	173300	1479879990	18640	18640	18640	18640	0
133	20250120	173200	1479879990	18640	18640	18640	18640	0
134	20250120	173100	1479879990	18640	18640	18640	18640	0
135	20250120	173000	1479879990	18640	18640	18640	18640	0
136	20250120	172900	1479879990	18640	18640	18640	18640	0
137	20250120	172800	1479879990	18640	18640	18640	18640	0
138	20250120	172700	1479879990	18640	18640	18640	18640	0
139	20250120	172600	1479879990	18640	18640	18640	18640	0
140	20250120	172500	1479879990	18640	18640	18640	18640	0
141	20250120	172400	1479879990	18640	18640	18640	18640	0
142	20250120	172300	1479879990	18640	18640	18640	18640	0
143	20250120	172200	1479879990	18640	18640	18640	18640	0
144	20250120	172100	1479879990	18640	18640	18640	18640	0
145	20250120	172000	1479879990	18640	18640	18640	18640	0
146	20250120	171900	1479879990	18640	18640	18640	18640	0
147	20250120	171800	1479879990	18640	18640	18640	18640	0
148	20250120	171700	1479879990	18640	18640	18640	18640	0
149	20250120	171600	1479879990	18640	18640	18640	18640	0
150	20250120	171500	1479879990	18640	18640	18640	18640	0
151	20250120	171400	1479879990	18640	18640	18640	18640	0
152	20250120	171300	1479879990	18640	18640	18640	18640	2623
153	20250120	171200	1479879990	18640	18640	18640	18640	0
154	20250120	171100	1479879990	18640	18640	18640	18640	0
155	20250120	171000	1479879990	18640	18640	18640	18640	0
156	20250120	170900	1479879990	18640	18640	18640	18640	0
157	20250120	170800	1479879990	18640	18640	18640	18640	0
158	20250120	170700	1479879990	18640	18640	18640	18640	0
159	20250120	170600	1479879990	18640	18640	18640	18640	0
160	20250120	170500	1479879990	18640	18640	18640	18640	0
161	20250120	170400	1479879990	18640	18640	18640	18640	0
162	20250120	170300	1479879990	18640	18640	18640	18640	0
163	20250120	170200	1479879990	18640	18640	18640	18640	0
164	20250120	170100	1479879990	18640	18640	18640	18640	0
165	20250120	170000	1479879990	18640	18640	18640	18640	0
166	20250120	165900	1479879990	18640	18640	18640	18640	0
167	20250120	165800	1479879990	18640	18640	18640	18640	0
168	20250120	165700	1479879990	18640	18640	18640	18640	0
169	20250120	165600	1479879990	18640	18640	18640	18640	0
170	20250120	165500	1479879990	18640	18640	18640	18640	0
171	20250120	165400	1479879990	18640	18640	18640	18640	0
172	20250120	165300	1479879990	18640	18640	18640	18640	0
173	20250120	165200	1479879990	18640	18640	18640	18640	0
174	20250120	165100	1479879990	18640	18640	18640	18640	0
175	20250120	165000	1479879990	18640	18640	18640	18640	0
176	20250120	164900	1479879990	18640	18640	18640	18640	0
177	20250120	164800	1479879990	18640	18640	18640	18640	0
178	20250120	164700	1479879990	18640	18640	18640	18640	0
179	20250120	164600	1479879990	18640	18640	18640	18640	0
180	20250120	164500	1479879990	18640	18640	18640	18640	0
181	20250120	164400	1479879990	18640	18640	18640	18640	0
182	20250120	164300	1479879990	18640	18640	18640	18640	2623
183	20250120	164200	1479879990	18640	18640	18640	18640	0
184	20250120	164100	1479879990	18640	18640	18640	18640	0
185	20250120	164000	1479879990	18640	18640	18640	18640	0
186	20250120	163900	1479879990	18640	18640	18640	18640	0
187	20250120	163800	1479879990	18640	18640	18640	18640	0
188	20250120	163700	1479879990	18640	18640	18640	18640	0
189	20250120	163600	1479879990	18640	18640	18640	18640	0
190	20250120	163500	1479879990	18640	18640	18640	18640	0
191	20250120	163400	1479879990	18640	18640	18640	18640	0
192	20250120	163300	1479879990	18640	18640	18640	18640	0
193	20250120	163200	1479879990	18640	18640	18640	18640	0
194	20250120	163100	1479879990	18640	18640	18640	18640	0
195	20250120	163000	1479879990	18640	18640	18640	18640	0
196	20250120	162900	1479879990	18640	18640	18640	18640	0
197	20250120	162800	1479879990	18640	18640	18640	18640	0
198	20250120	162700	1479879990	18640	18640	18640	18640	0
199	20250120	162600	1479879990	18640	18640	18640	18640	0
200	20250120	162500	1479879990	18640	18640	18640	18640	0
201	20250120	162400	1479879990	18640	18640	18640	18640	0
202	20250120	162300	1479879990	18640	18640	18640	18640	0
203	20250120	162200	1479879990	18640	18640	18640	18640	0
204	20250120	162100	1479879990	18640	18640	18640	18640	0
205	20250120	162000	1479879990	18640	18640	18640	18640	0
206	20250120	161900	1479879990	18640	18640	18640	18640	0
207	20250120	161800	1479879990	18640	18640	18640	18640	0
208	20250120	161700	1479879990	18640	18640	18640	18640	0
209	20250120	161600	1479879990	18640	18640	18640	18640	0
210	20250120	161500	1479879990	18640	18640	18640	18640	0
211	20250120	161400	1479879990	18640	18640	18640	18640	0
212	20250120	161300	1479879990	18640	18640	18640	18640	2623
213	20250120	161200	1479879990	18640	18640	18640	18640	0
214	20250120	161100	1479879990	18640	18640	18640	18640	0
215	20250120	161000	1479879990	18640	18640	18640	18640	0
216	20250120	160900	1479879990	18640	18640	18640	18640	0
217	20250120	160800	1479879990	18640	18640	18640	18640	0
218	20250120	160700	1479879990	18640	18640	18640	18640	0
219	20250120	160600	1479879990	18640	18640	18640	18640	0
220	20250120	160500	1479879990	18640	18640	18640	18640	0
221	20250120	160400	1479879990	18640	18640	18640	18640	0
222	20250120	160300	1479879990	18640	18640	18640	18640	0
223	20250120	160200	1479879990	18640	18640	18640	18640	0
224	20250120	160100	1479879990	18640	18640	18640	18640	0
225	20250120	160000	1479879990	18640	18640	18640	18640	0
226	20250120	155900	1479879990	18640	18640	18640	18640	0
227	20250120	155800	1479879990	18640	18640	18640	18640	0
228	20250120	155700	1479879990	18640	18640	18640	18640	0
229	20250120	155600	1479879990	18640	18640	18640	18640	0
230	20250120	155500	1479879990	18640	18640	18640	18640	0
231	20250120	155400	1479879990	18640	18640	18640	18640	0
232	20250120	155300	1479879990	18640	18640	18640	18640	0
233	20250120	155200	1479879990	18640	18640	18640	18640	0
234	20250120	155100	1479879990	18640	18640	18640	18640	0
235	20250120	155000	1479879990	18640	18640	18640	18640	0
236	20250120	154900	1479879990	18640	18640	18640	18640	0
237	20250120	154800	1479879990	18640	18640	18640	18640	0
238	20250120	154700	1479879990	18640	18640	18640	18640	0
239	20250120	154600	1479879990	18640	18640	18640	18640	0
240	20250120	154500	1479879990	18640	18640	18640	18640	0
241	20250120	154400	1479879990	18640	18640	18640	18640	0
242	20250120	154300	1479879990	18640	18640	18640	18640	2623
243	20250120	154200	1479879990	18640	18640	18640	18640	0
244	20250120	154100	1479879990	18640	18640	18640	18640	0
245	20250120	154000	1479879990	18640	18640	18640	18640	0
246	20250120	153900	1479879990	18640	18640	18640	18640	0
247	20250120	153800	1479879990	18640	18640	18640	18640	0
248	20250120	153700	1479879990	18640	18640	18640	18640	0
249	20250120	153600	1479879990	18640	18640	18640	18640	0
250	20250120	153500	1479879990	18640	18640	18640	18640	0
251	20250120	153400	1479879990	18640	18640	18640	18640	0
252	20250120	153300	1479879990	18640	18640	18640	18640	0
253	20250120	153200	1479879990	18640	18640	18640	18640	0
254	20250120	153100	1479879990	18640	18640	18640	18640	0
255	20250120	153000	1479879990	18640	18640	18640	18640	2623
256	20250120	152900	1430987270	18660	18660	18660	18660	0
257	20250120	152800	1430987270	18660	18660	18660	18660	0
258	20250120	152700	1430987270	18660	18660	18660	18660	0
259	20250120	152600	1430987270	18660	18660	18660	18660	0
260	20250120	152500	1430987270	18660	18660	18660	18660	0
261	20250120	152400	1430987270	18660	18660	18660	18660	0
262	20250120	152300	1430987270	18660	18660	18660	18660	0
263	20250120	152200	1430987270	18660	18660	18660	18660	0
264	20250120	152100	1430987270	18660	18660	18660	18660	0
265	20250120	152000	1430987270	18660	18660	18660	18660	0
266	20250120	151900	1430987270	18660	18650	18660	18640	484
267	20250120	151800	1421960850	18650	18680	18680	18640	4773
268	20250120	151700	1332888570	18680	18710	18710	18680	2220
269	20250120	151600	1291403610	18710	18700	18710	18700	257
270	20250120	151500	1286597660	18700	18700	18700	18700	310
271	20250120	151400	1280800660	18700	18700	18700	18700	100
272	20250120	151300	1278930660	18700	18690	18700	18690	1140
273	20250120	151200	1257620600	18700	18700	18700	18690	127
274	20250120	151100	1255246430	18700	18700	18700	18690	128
275	20250120	151000	1252853400	18700	18690	18700	18690	152
276	20250120	150900	1250012510	18690	18700	18700	18690	469
277	20250120	150800	1241246400	18690	18710	18710	18690	790
278	20250120	150700	1226474390	18710	18710	18710	18700	264
279	20250120	150600	1221536990	18710	18710	18710	18710	62
280	20250120	150500	1220376970	18710	18710	18710	18710	7
281	20250120	150400	1220246000	18710	18710	18710	18710	150
282	20250120	150300	1217439500	18710	18710	18710	18700	574
283	20250120	150200	1206704960	18700	18720	18720	18700	479
284	20250120	150100	1197742270	18720	18730	18730	18720	647
285	20250120	150000	1185630300	18730	18720	18730	18720	733
286	20250120	145900	1171908490	18740	18740	18740	18740	0
287	20250120	145800	1171908490	18740	18740	18740	18740	0
288	20250120	145700	1171908490	18740	18740	18740	18740	1
289	20250120	145600	1171889750	18720	18720	18720	18720	103
290	20250120	145500	1169961590	18720	18720	18720	18720	0
291	20250120	145400	1169961590	18720	18720	18720	18720	319
292	20250120	145300	1163989910	18740	18730	18740	18720	237
293	20250120	145200	1159551950	18740	18730	18740	18730	113
294	20250120	145100	1157435450	18730	18720	18730	18720	60
295	20250120	145000	1156312200	18700	18700	18720	18700	396
296	20250120	144900	1148901200	18720	18700	18720	18700	65
297	20250120	144800	1147685620	18700	18700	18710	18680	1437
298	20250120	144700	1120831770	18700	18720	18720	18700	409
299	20250120	144600	1113180420	18720	18720	18720	18720	100
300	20250120	144500	1111308420	18720	18720	18720	18720	223
301	20250120	144400	1107133860	18720	18720	18720	18720	14
302	20250120	144300	1106871780	18720	18720	18720	18720	201
303	20250120	144200	1103109060	18720	18720	18720	18720	23
304	20250120	144100	1102678500	18720	18720	18720	18720	146
305	20250120	144000	1099945380	18720	18720	18720	18720	1
306	20250120	143900	1099926660	18720	18720	18720	18720	0
307	20250120	143800	1099926660	18720	18720	18720	18720	12
308	20250120	143700	1099702020	18690	18770	18770	18690	9666
309	20250120	143600	918697790	18770	18780	18780	18770	476
310	20250120	143500	909759510	18790	18790	18790	18790	0
311	20250120	143400	909759510	18790	18790	18790	18790	32
312	20250120	143300	909158230	18800	18800	18800	18800	104
313	20250120	143200	907203030	18800	18800	18800	18800	5
314	20250120	143100	907109030	18790	18790	18790	18790	6
315	20250120	143000	906996290	18800	18790	18800	18790	2
316	20250120	142900	906958700	18790	18790	18790	18790	1
317	20250120	142800	906939910	18790	18790	18790	18790	0
318	20250120	142700	906939910	18790	18790	18790	18790	1
319	20250120	142600	906921120	18780	18780	18780	18780	3
320	20250120	142500	906864780	18780	18780	18780	18780	20
321	20250120	142400	906489180	18780	18780	18780	18780	0
322	20250120	142300	906489180	18780	18780	18780	18780	93
323	20250120	142200	904742640	18780	18780	18780	18780	21
324	20250120	142100	904348260	18780	18780	18780	18780	69
325	20250120	142000	903052440	18780	18780	18780	18780	36
326	20250120	141900	902376360	18780	18780	18780	18780	87
327	20250120	141800	900742500	18780	18780	18780	18780	0
328	20250120	141700	900742500	18780	18780	18780	18780	0
329	20250120	141600	900742500	18780	18780	18780	18780	50
330	20250120	141500	899803500	18800	18800	18800	18800	0
331	20250120	141400	899803500	18800	18800	18800	18800	1
332	20250120	141300	899784700	18810	18810	18810	18810	0
333	20250120	141200	899784700	18810	18810	18810	18810	2
334	20250120	141100	899747080	18810	18810	18810	18810	1
335	20250120	141000	899728270	18770	18770	18770	18770	21
336	20250120	140900	899334100	18770	18770	18770	18770	0
337	20250120	140800	899334100	18770	18790	18800	18770	292
338	20250120	140700	893845060	18790	18770	18790	18770	161
339	20250120	140600	890822090	18770	18770	18770	18770	241
340	20250120	140500	886298520	18770	18770	18770	18770	0
341	20250120	140400	886298520	18770	18770	18770	18770	90
342	20250120	140300	884609220	18760	18770	18770	18760	305
343	20250120	140200	878885740	18760	18760	18760	18760	0
344	20250120	140100	878885740	18760	18760	18760	18760	5
345	20250120	140000	878791940	18760	18760	18760	18760	51
346	20250120	135900	877835180	18750	18750	18750	18750	28
347	20250120	135800	877310180	18750	18750	18750	18750	0
348	20250120	135700	877310180	18750	18750	18750	18750	44
349	20250120	135600	876485180	18760	18760	18760	18760	1
350	20250120	135500	876466420	18750	18750	18750	18750	4
351	20250120	135400	876391420	18750	18750	18750	18750	0
352	20250120	135300	876391420	18750	18750	18750	18740	454
353	20250120	135200	867878950	18750	18750	18750	18750	222
354	20250120	135100	863716450	18750	18770	18770	18750	569
355	20250120	135000	853045480	18790	18780	18790	18780	12
356	20250120	134900	852820110	18770	18770	18770	18770	37
357	20250120	134800	852125620	18770	18770	18770	18770	0
358	20250120	134700	852125620	18770	18770	18770	18770	1
359	20250120	134600	852106850	18770	18770	18770	18770	4
360	20250120	134500	852031770	18770	18770	18770	18770	1
361	20250120	134400	852013000	18770	18770	18770	18770	1
362	20250120	134300	851994230	18760	18770	18770	18760	557
363	20250120	134200	841544900	18770	18770	18770	18770	116
364	20250120	134100	839367580	18750	18750	18750	18750	1
365	20250120	134000	839348830	18770	18770	18770	18770	0
366	20250120	133900	839348830	18770	18770	18770	18770	2
367	20250120	133800	839311290	18760	18760	18760	18760	163
368	20250120	133700	836253410	18770	18770	18770	18770	31
369	20250120	133600	835671540	18770	18770	18770	18770	0
370	20250120	133500	835671540	18770	18770	18770	18770	5
371	20250120	133400	835577690	18770	18780	18780	18770	31
372	20250120	133300	834995810	18770	18770	18770	18770	0
373	20250120	133200	834995810	18770	18790	18790	18770	134
374	20250120	133100	832478550	18790	18790	18790	18790	0
375	20250120	133000	832478550	18790	18800	18800	18790	29
376	20250120	132900	831933540	18800	18800	18800	18800	0
377	20250120	132800	831933540	18800	18800	18800	18790	71
378	20250120	132700	830598750	18800	18800	18800	18800	10
379	20250120	132600	830410750	18810	18810	18810	18810	2
380	20250120	132500	830373130	18810	18810	18810	18810	0
381	20250120	132400	830373130	18810	18810	18810	18810	4
382	20250120	132300	830297890	18800	18800	18800	18800	1
383	20250120	132200	830279090	18800	18800	18800	18800	0
384	20250120	132100	830279090	18800	18790	18800	18790	209
385	20250120	132000	826349980	18800	18800	18800	18800	1
386	20250120	131900	826331180	18790	18790	18790	18790	0
387	20250120	131800	826331180	18790	18790	18790	18790	0
388	20250120	131700	826331180	18790	18790	18790	18790	1
389	20250120	131600	826312390	18790	18790	18790	18790	85
390	20250120	131500	824715240	18780	18780	18780	18780	0
391	20250120	131400	824715240	18780	18780	18780	18780	0
392	20250120	131300	824715240	18780	18780	18780	18780	0
393	20250120	131200	824715240	18780	18780	18780	18780	48
394	20250120	131100	823813800	18770	18770	18770	18770	0
395	20250120	131000	823813800	18770	18770	18770	18770	0
396	20250120	130900	823813800	18770	18770	18770	18770	0
397	20250120	130800	823813800	18770	18770	18770	18770	6
398	20250120	130700	823701180	18770	18770	18770	18770	2
399	20250120	130600	823663640	18770	18770	18770	18770	9
400	20250120	130500	823494710	18750	18750	18750	18750	0
401	20250120	130400	823494710	18750	18750	18750	18750	105
402	20250120	130300	821525960	18780	18770	18780	18770	349
403	20250120	130200	814975120	18760	18760	18760	18760	150
404	20250120	130100	812161120	18770	18770	18770	18770	183
405	20250120	130000	808726210	18780	18780	18780	18780	171
406	20250120	125900	805514830	18750	18750	18750	18750	0
407	20250120	125800	805514830	18750	18750	18750	18750	27
408	20250120	125700	805008580	18750	18750	18750	18750	0
409	20250120	125600	805008580	18750	18750	18750	18750	10
410	20250120	125500	804821080	18780	18750	18780	18750	951
411	20250120	125400	786989800	18750	18730	18750	18730	60
412	20250120	125300	785865000	18730	18750	18750	18730	473
413	20250120	125200	777003130	18750	18750	18750	18750	0
414	20250120	125100	777003130	18750	18750	18750	18750	100
415	20250120	125000	775128130	18760	18760	18760	18760	100
416	20250120	124900	773252130	18760	18760	18760	18760	0
417	20250120	124800	773252130	18760	18760	18760	18760	0
418	20250120	124700	773252130	18760	18760	18760	18760	0
419	20250120	124600	773252130	18760	18760	18760	18760	25
420	20250120	124500	772783130	18750	18760	18760	18750	132
421	20250120	124400	770307930	18760	18760	18760	18760	105
422	20250120	124300	768338130	18760	18760	18760	18760	37
423	20250120	124200	767644010	18760	18760	18760	18760	300
424	20250120	124100	762016010	18760	18760	18770	18760	240
425	20250120	124000	757513050	18760	18760	18760	18760	0
426	20250120	123900	757513050	18760	18760	18760	18760	0
427	20250120	123800	757513050	18760	18780	18780	18760	103
428	20250120	123700	755580550	18780	18780	18780	18760	37
429	20250120	123600	754886090	18760	18760	18760	18760	16
430	20250120	123500	754585930	18760	18760	18760	18760	0
431	20250120	123400	754585930	18760	18760	18760	18760	66
432	20250120	123300	753347770	18760	18760	18760	18760	52
433	20250120	123200	752372250	18750	18770	18770	18750	1120
434	20250120	123100	731371370	18760	18760	18760	18760	100
435	20250120	123000	729495370	18760	18780	18780	18760	164
436	20250120	122900	726418590	18760	18760	18760	18750	116
437	20250120	122800	724242460	18760	18770	18770	18760	52
438	20250120	122700	723266800	18760	18760	18760	18760	0
439	20250120	122600	723266800	18760	18760	18760	18750	34
440	20250120	122500	722629080	18770	18770	18770	18770	0
441	20250120	122400	722629080	18770	18770	18770	18770	55
442	20250120	122300	721596730	18760	18760	18760	18760	1
443	20250120	122200	721577970	18750	18750	18750	18750	0
444	20250120	122100	721577970	18750	18750	18750	18750	24
445	20250120	122000	721127970	18750	18750	18750	18750	0
446	20250120	121900	721127970	18750	18750	18750	18750	16
447	20250120	121800	720827970	18750	18740	18750	18730	389
448	20250120	121700	713535410	18740	18730	18740	18730	325
449	20250120	121600	707448150	18730	18730	18730	18730	0
450	20250120	121500	707448150	18730	18730	18730	18730	144
451	20250120	121400	704751030	18730	18730	18730	18730	102
452	20250120	121300	702840570	18730	18730	18730	18730	1
453	20250120	121200	702821840	18740	18740	18740	18740	2
454	20250120	121100	702784360	18730	18730	18730	18730	24
455	20250120	121000	702334840	18740	18740	18740	18740	2
456	20250120	120900	702297360	18740	18740	18740	18740	27
457	20250120	120800	701791380	18730	18730	18730	18730	95
458	20250120	120700	700012030	18720	18720	18720	18720	308
459	20250120	120600	694246270	18720	18720	18720	18720	4
460	20250120	120500	694171390	18720	18720	18720	18700	141
461	20250120	120400	691534470	18710	18710	18710	18710	0
462	20250120	120300	691534470	18710	18720	18720	18710	906
463	20250120	120200	674579220	18720	18720	18720	18720	1
464	20250120	120100	674560500	18730	18730	18730	18730	142
465	20250120	120000	671900840	18740	18750	18750	18740	61
466	20250120	115900	670757450	18750	18750	18750	18750	95
467	20250120	115800	668976200	18750	18750	18750	18750	2
468	20250120	115700	668938700	18740	18740	18740	18740	640
469	20250120	115600	656945100	18730	18760	18760	18730	225
470	20250120	115500	652729400	18760	18740	18760	18740	187
471	20250120	115400	649224900	18740	18760	18760	18740	158
472	20250120	115300	646261470	18760	18760	18760	18760	44
473	20250120	115200	645436030	18760	18760	18760	18760	25
474	20250120	115100	644967030	18760	18760	18760	18760	0
475	20250120	115000	644967030	18760	18760	18760	18760	31
476	20250120	114900	644385470	18760	18760	18760	18760	0
477	20250120	114800	644385470	18760	18760	18760	18760	5
478	20250120	114700	644291670	18750	18750	18750	18750	0
479	20250120	114600	644291670	18750	18750	18750	18750	46
480	20250120	114500	643429170	18750	18750	18750	18750	125
481	20250120	114400	641085420	18790	18790	18790	18790	4
482	20250120	114300	641010260	18790	18790	18790	18790	0
483	20250120	114200	641010260	18790	18750	18790	18750	961
484	20250120	114100	622981750	18760	18770	18770	18750	628
485	20250120	114000	611200510	18770	18790	18790	18770	173
486	20250120	113900	607952240	18790	18810	18810	18790	108
487	20250120	113800	605920880	18820	18820	18820	18820	11
488	20250120	113700	605713860	18820	18820	18820	18820	27
489	20250120	113600	605205720	18820	18820	18820	18820	0
490	20250120	113500	605205720	18820	18830	18830	18820	111
491	20250120	113400	603116490	18830	18830	18830	18830	0
492	20250120	113300	603116490	18830	18830	18830	18830	21
493	20250120	113200	602721060	18810	18810	18810	18810	0
494	20250120	113100	602721060	18810	18790	18810	18790	77
495	20250120	113000	601273450	18800	18800	18800	18800	0
496	20250120	112900	601273450	18800	18800	18800	18800	0
497	20250120	112800	601273450	18800	18800	18800	18800	46
498	20250120	112700	600408650	18810	18780	18810	18780	133
499	20250120	112600	597907100	18780	18780	18780	18780	0
500	20250120	112500	597907100	18780	18800	18800	18780	124
501	20250120	112400	595576500	18810	18810	18810	18810	129
502	20250120	112300	593150010	18820	18830	18830	18810	95
503	20250120	112200	591361740	18840	18840	18840	18840	0
504	20250120	112100	591361740	18840	18840	18840	18840	51
505	20250120	112000	590400900	18850	18860	18860	18850	87
506	20250120	111900	588760330	18880	18880	18880	18860	344
507	20250120	111800	582266150	18880	18880	18880	18880	20
508	20250120	111700	581888550	18880	18890	18890	18880	47
509	20250120	111600	581000920	18890	18890	18890	18890	79
510	20250120	111500	579508610	18890	18890	18890	18890	0
511	20250120	111400	579508610	18890	18890	18890	18890	41
512	20250120	111300	578734120	18890	18890	18890	18890	0
513	20250120	111200	578734120	18890	18890	18890	18890	107
514	20250120	111100	576712890	18890	18890	18890	18890	12
515	20250120	111000	576486210	18890	18890	18890	18890	28
516	20250120	110900	575957290	18890	18890	18890	18890	1
517	20250120	110800	575938400	18880	18910	18910	18880	2
518	20250120	110700	575900610	18880	18880	18880	18880	0
519	20250120	110600	575900610	18880	18880	18880	18880	0
520	20250120	110500	575900610	18880	18880	18880	18880	0
521	20250120	110400	575900610	18880	18880	18880	18880	0
522	20250120	110300	575900610	18880	18880	18880	18880	0
523	20250120	110200	575900610	18880	18880	18880	18880	2
524	20250120	110100	575862850	18930	18930	18930	18930	1
525	20250120	110000	575843920	18930	18890	18930	18890	337
526	20250120	105900	569474860	18870	18850	18870	18850	342
527	20250120	105800	563025720	18850	18850	18850	18850	1
528	20250120	105700	563006870	18810	18810	18810	18810	0
529	20250120	105600	563006870	18810	18810	18810	18810	45
530	20250120	105500	562160420	18810	18810	18810	18810	44
531	20250120	105400	561332780	18810	18850	18850	18810	32
532	20250120	105300	560730540	18850	18810	18850	18810	956
533	20250120	105200	542729220	18810	18810	18810	18810	30
534	20250120	105100	542164920	18800	18800	18800	18800	44
535	20250120	105000	541337720	18790	18820	18820	18790	17
536	20250120	104900	541017830	18830	18820	18830	18820	95
537	20250120	104800	539229420	18800	18820	18820	18800	29
538	20250120	104700	538684120	18830	18830	18830	18830	0
539	20250120	104600	538684120	18830	18830	18830	18830	0
540	20250120	104500	538684120	18830	18840	18840	18790	30
541	20250120	104400	538120130	18840	18840	18840	18840	0
542	20250120	104300	538120130	18840	18820	18840	18820	29
543	20250120	104200	537574240	18790	18790	18790	18790	45
544	20250120	104100	536728690	18770	18770	18770	18770	44
545	20250120	104000	535902810	18770	18770	18770	18770	0
546	20250120	103900	535902810	18770	18790	18790	18770	954
547	20250120	103800	517987750	18800	18800	18800	18800	7
548	20250120	103700	517856150	18850	18850	18850	18850	0
549	20250120	103600	517856150	18850	18820	18850	18820	857
550	20250120	103500	501708950	18810	18790	18810	18790	155
551	20250120	103400	498793920	18800	18790	18800	18790	10
552	20250120	103300	498606010	18800	18800	18800	18800	0
553	20250120	103200	498606010	18800	18790	18800	18790	14
554	20250120	103100	498342930	18780	18780	18780	18780	0
555	20250120	103000	498342930	18780	18800	18800	18740	337
556	20250120	102900	492018200	18790	18790	18790	18790	0
557	20250120	102800	492018200	18790	18790	18790	18790	100
558	20250120	102700	490139200	18780	18780	18780	18780	131
559	20250120	102600	487679020	18780	18780	18780	18780	1
560	20250120	102500	487660240	18780	18780	18780	18780	1
561	20250120	102400	487641460	18800	18800	18800	18800	0
562	20250120	102300	487641460	18800	18800	18800	18800	0
563	20250120	102200	487641460	18800	18800	18800	18800	0
564	20250120	102100	487641460	18800	18800	18800	18800	0
565	20250120	102000	487641460	18800	18800	18800	18800	0
566	20250120	101900	487641460	18800	18800	18800	18800	10
567	20250120	101800	487453460	18800	18800	18800	18800	1
568	20250120	101700	487434660	18730	18770	18770	18720	774
569	20250120	101600	472918390	18810	18790	18810	18780	224
570	20250120	101500	468710170	18790	18790	18790	18790	20
571	20250120	101400	468334370	18790	18790	18820	18790	10
572	20250120	101300	468146440	18790	18800	18820	18780	854
573	20250120	101200	452107240	18790	18790	18790	18790	2
574	20250120	101100	452069660	18790	18800	18800	18780	104
575	20250120	101000	450115770	18780	18780	18780	18780	0
576	20250120	100900	450115770	18780	18780	18780	18780	0
577	20250120	100800	450115770	18780	18800	18800	18780	6
578	20250120	100700	450002990	18780	18780	18780	18780	0
579	20250120	100600	450002990	18780	18780	18780	18780	0
580	20250120	100500	450002990	18780	18810	18810	18780	89
581	20250120	100400	448330690	18800	18810	18820	18800	94
582	20250120	100300	446562510	18810	18800	18810	18800	100
583	20250120	100200	444682160	18760	18760	18760	18760	30
584	20250120	100100	444119360	18800	18760	18800	18760	98
585	20250120	100000	442280080	18760	18760	18760	18750	129
586	20250120	095900	439860200	18760	18760	18760	18760	0
587	20250120	095800	439860200	18760	18760	18760	18760	65
588	20250120	095700	438640800	18760	18770	18770	18760	200
589	20250120	095600	434887960	18780	18820	18820	18780	816
590	20250120	095500	419550580	18820	18820	18820	18820	88
591	20250120	095400	417894420	18820	18820	18820	18820	63
592	20250120	095300	416708760	18820	18820	18820	18820	1
593	20250120	095200	416689940	18820	18820	18820	18820	1
594	20250120	095100	416671120	18780	18780	18780	18780	56
595	20250120	095000	415619440	18780	18800	18820	18780	160
596	20250120	094900	412612480	18820	18770	18820	18770	714
597	20250120	094800	399200030	18770	18760	18770	18760	108
598	20250120	094700	397173370	18750	18750	18750	18750	43
599	20250120	094600	396367120	18750	18760	18760	18750	402
600	20250120	094500	388829520	18760	18760	18760	18760	12
601	20250120	094400	388604400	18760	18760	18760	18760	1
602	20250120	094300	388585640	18750	18750	18750	18750	0
603	20250120	094200	388585640	18750	18760	18760	18750	497
604	20250120	094100	379265890	18750	18760	18760	18750	161
605	20250120	094000	376246980	18760	18750	18760	18750	105
606	20250120	093900	374277930	18740	18740	18750	18740	190
607	20250120	093800	370716930	18710	18710	18710	18710	355
608	20250120	093700	364074880	18710	18710	18710	18710	1
609	20250120	093600	364056170	18710	18700	18730	18700	312
610	20250120	093500	358216440	18680	18680	18680	18680	105
611	20250120	093400	356255040	18680	18690	18690	18680	259
612	20250120	093300	351416780	18690	18680	18690	18680	10
613	20250120	093200	351229930	18670	18670	18670	18670	1
614	20250120	093100	351211260	18740	18740	18740	18740	201
615	20250120	093000	347444520	18740	18660	18760	18660	777
616	20250120	092900	332909880	18660	18670	18670	18650	120
617	20250120	092800	330669840	18660	18700	18700	18650	1338
618	20250120	092700	305692290	18700	18690	18700	18690	27
619	20250120	092600	305187440	18690	18690	18690	18690	1
620	20250120	092500	305168750	18680	18710	18710	18670	970
621	20250120	092400	287035040	18730	18720	18730	18720	122
622	20250120	092300	284750990	18720	18710	18720	18710	43
623	20250120	092200	283946080	18710	18700	18710	18700	210
624	20250120	092100	280018080	18680	18670	18680	18670	228
625	20250120	092000	275759320	18670	18670	18670	18670	1012
626	20250120	091900	256865280	18670	18670	18670	18670	125
627	20250120	091800	254531530	18670	18670	18670	18670	139
628	20250120	091700	251936400	18670	18680	18680	18670	239
629	20250120	091600	247473770	18680	18690	18690	18680	510
630	20250120	091500	237945210	18700	18700	18700	18700	67
631	20250120	091400	236692310	18690	18690	18690	18690	300
632	20250120	091300	231085310	18670	18660	18670	18650	320
633	20250120	091200	225111560	18660	18670	18690	18650	547
634	20250120	091100	214904470	18670	18680	18680	18640	346
635	20250120	091000	208447750	18640	18610	18640	18610	450
636	20250120	090900	200068250	18640	18680	18730	18620	2123
637	20250120	090800	160476300	18690	18790	18790	18690	3334
638	20250120	090700	98075980	18740	18750	18750	18730	268
639	20250120	090600	93055170	18730	18740	18740	18730	503
640	20250120	090500	83633730	18730	18740	18740	18730	256
641	20250120	090400	78838810	18730	18810	18830	18730	204
642	20250120	090300	75009410	18820	18870	18870	18710	1589
643	20250120	090200	45103290	18870	18880	18960	18860	420
644	20250120	090100	37174320	18870	18910	18940	18850	540
645	20250120	090000	26975610	18940	19000	19000	18930	1391