KissMeData/065680/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	194500	1342351000	18720	18720	18720	18720	1234
3	20250110	194400	1342351000	18720	18720	18720	18720	0
4	20250110	194300	1342351000	18720	18720	18720	18720	0
5	20250110	194200	1342351000	18720	18720	18720	18720	0
6	20250110	194100	1342351000	18720	18720	18720	18720	0
7	20250110	194000	1342351000	18720	18720	18720	18720	0
8	20250110	193900	1342351000	18720	18720	18720	18720	0
9	20250110	193800	1342351000	18720	18720	18720	18720	0
10	20250110	193700	1342351000	18720	18720	18720	18720	0
11	20250110	193600	1342351000	18720	18720	18720	18720	0
12	20250110	193500	1342351000	18720	18720	18720	18720	0
13	20250110	193400	1342351000	18720	18720	18720	18720	0
14	20250110	193300	1342351000	18720	18720	18720	18720	0
15	20250110	193200	1342351000	18720	18720	18720	18720	0
16	20250110	193100	1342351000	18720	18720	18720	18720	0
17	20250110	193000	1342351000	18720	18720	18720	18720	0
18	20250110	192900	1342351000	18720	18720	18720	18720	0
19	20250110	192800	1342351000	18720	18720	18720	18720	0
20	20250110	192700	1342351000	18720	18720	18720	18720	0
21	20250110	192600	1342351000	18720	18720	18720	18720	0
22	20250110	192500	1342351000	18720	18720	18720	18720	0
23	20250110	192400	1342351000	18720	18720	18720	18720	0
24	20250110	192300	1342351000	18720	18720	18720	18720	0
25	20250110	192200	1342351000	18720	18720	18720	18720	0
26	20250110	192100	1342351000	18720	18720	18720	18720	0
27	20250110	192000	1342351000	18720	18720	18720	18720	0
28	20250110	191900	1342351000	18720	18720	18720	18720	0
29	20250110	191800	1342351000	18720	18720	18720	18720	0
30	20250110	191700	1342351000	18720	18720	18720	18720	0
31	20250110	191600	1342351000	18720	18720	18720	18720	0
32	20250110	191500	1342351000	18720	18720	18720	18720	1234
33	20250110	191400	1342351000	18720	18720	18720	18720	0
34	20250110	191300	1342351000	18720	18720	18720	18720	0
35	20250110	191200	1342351000	18720	18720	18720	18720	0
36	20250110	191100	1342351000	18720	18720	18720	18720	0
37	20250110	191000	1342351000	18720	18720	18720	18720	0
38	20250110	190900	1342351000	18720	18720	18720	18720	0
39	20250110	190800	1342351000	18720	18720	18720	18720	0
40	20250110	190700	1342351000	18720	18720	18720	18720	0
41	20250110	190600	1342351000	18720	18720	18720	18720	0
42	20250110	190500	1342351000	18720	18720	18720	18720	0
43	20250110	190400	1342351000	18720	18720	18720	18720	0
44	20250110	190300	1342351000	18720	18720	18720	18720	0
45	20250110	190200	1342351000	18720	18720	18720	18720	0
46	20250110	190100	1342351000	18720	18720	18720	18720	0
47	20250110	190000	1342351000	18720	18720	18720	18720	0
48	20250110	185900	1342351000	18720	18720	18720	18720	0
49	20250110	185800	1342351000	18720	18720	18720	18720	0
50	20250110	185700	1342351000	18720	18720	18720	18720	0
51	20250110	185600	1342351000	18720	18720	18720	18720	0
52	20250110	185500	1342351000	18720	18720	18720	18720	0
53	20250110	185400	1342351000	18720	18720	18720	18720	0
54	20250110	185300	1342351000	18720	18720	18720	18720	0
55	20250110	185200	1342351000	18720	18720	18720	18720	0
56	20250110	185100	1342351000	18720	18720	18720	18720	0
57	20250110	185000	1342351000	18720	18720	18720	18720	0
58	20250110	184900	1342351000	18720	18720	18720	18720	0
59	20250110	184800	1342351000	18720	18720	18720	18720	0
60	20250110	184700	1342351000	18720	18720	18720	18720	0
61	20250110	184600	1342351000	18720	18720	18720	18720	0
62	20250110	184500	1342351000	18720	18720	18720	18720	1234
63	20250110	184400	1342351000	18720	18720	18720	18720	0
64	20250110	184300	1342351000	18720	18720	18720	18720	0
65	20250110	184200	1342351000	18720	18720	18720	18720	0
66	20250110	184100	1342351000	18720	18720	18720	18720	0
67	20250110	184000	1342351000	18720	18720	18720	18720	0
68	20250110	183900	1342351000	18720	18720	18720	18720	0
69	20250110	183800	1342351000	18720	18720	18720	18720	0
70	20250110	183700	1342351000	18720	18720	18720	18720	0
71	20250110	183600	1342351000	18720	18720	18720	18720	0
72	20250110	183500	1342351000	18720	18720	18720	18720	0
73	20250110	183400	1342351000	18720	18720	18720	18720	0
74	20250110	183300	1342351000	18720	18720	18720	18720	0
75	20250110	183200	1342351000	18720	18720	18720	18720	0
76	20250110	183100	1342351000	18720	18720	18720	18720	0
77	20250110	183000	1342351000	18720	18720	18720	18720	0
78	20250110	182900	1342351000	18720	18720	18720	18720	0
79	20250110	182800	1342351000	18720	18720	18720	18720	0
80	20250110	182700	1342351000	18720	18720	18720	18720	0
81	20250110	182600	1342351000	18720	18720	18720	18720	0
82	20250110	182500	1342351000	18720	18720	18720	18720	0
83	20250110	182400	1342351000	18720	18720	18720	18720	0
84	20250110	182300	1342351000	18720	18720	18720	18720	0
85	20250110	182200	1342351000	18720	18720	18720	18720	0
86	20250110	182100	1342351000	18720	18720	18720	18720	0
87	20250110	182000	1342351000	18720	18720	18720	18720	0
88	20250110	181900	1342351000	18720	18720	18720	18720	0
89	20250110	181800	1342351000	18720	18720	18720	18720	0
90	20250110	181700	1342351000	18720	18720	18720	18720	0
91	20250110	181600	1342351000	18720	18720	18720	18720	0
92	20250110	181500	1342351000	18720	18720	18720	18720	1234
93	20250110	181400	1342351000	18720	18720	18720	18720	0
94	20250110	181300	1342351000	18720	18720	18720	18720	0
95	20250110	181200	1342351000	18720	18720	18720	18720	0
96	20250110	181100	1342351000	18720	18720	18720	18720	0
97	20250110	181000	1342351000	18720	18720	18720	18720	0
98	20250110	180900	1342351000	18720	18720	18720	18720	0
99	20250110	180800	1342351000	18720	18720	18720	18720	0
100	20250110	180700	1342351000	18720	18720	18720	18720	0
101	20250110	180600	1342351000	18720	18720	18720	18720	0
102	20250110	180500	1342351000	18720	18720	18720	18720	0
103	20250110	180400	1342351000	18720	18720	18720	18720	0
104	20250110	180300	1342351000	18720	18720	18720	18720	0
105	20250110	180200	1342351000	18720	18720	18720	18720	0
106	20250110	180100	1342351000	18720	18720	18720	18720	0
107	20250110	180000	1342351000	18720	18720	18720	18720	0
108	20250110	175900	1342351000	18720	18720	18720	18720	0
109	20250110	175800	1342351000	18720	18720	18720	18720	0
110	20250110	175700	1342351000	18720	18720	18720	18720	0
111	20250110	175600	1342351000	18720	18720	18720	18720	0
112	20250110	175500	1342351000	18720	18720	18720	18720	0
113	20250110	175400	1342351000	18720	18720	18720	18720	0
114	20250110	175300	1342351000	18720	18720	18720	18720	0
115	20250110	175200	1342351000	18720	18720	18720	18720	0
116	20250110	175100	1342351000	18720	18720	18720	18720	0
117	20250110	175000	1342351000	18720	18720	18720	18720	0
118	20250110	174900	1342351000	18720	18720	18720	18720	0
119	20250110	174800	1342351000	18720	18720	18720	18720	0
120	20250110	174700	1342351000	18720	18720	18720	18720	0
121	20250110	174600	1342351000	18720	18720	18720	18720	0
122	20250110	174500	1342351000	18720	18720	18720	18720	1234
123	20250110	174400	1342351000	18720	18720	18720	18720	0
124	20250110	174300	1342351000	18720	18720	18720	18720	0
125	20250110	174200	1342351000	18720	18720	18720	18720	0
126	20250110	174100	1342351000	18720	18720	18720	18720	0
127	20250110	174000	1342351000	18720	18720	18720	18720	0
128	20250110	173900	1342351000	18720	18720	18720	18720	0
129	20250110	173800	1342351000	18720	18720	18720	18720	0
130	20250110	173700	1342351000	18720	18720	18720	18720	0
131	20250110	173600	1342351000	18720	18720	18720	18720	0
132	20250110	173500	1342351000	18720	18720	18720	18720	0
133	20250110	173400	1342351000	18720	18720	18720	18720	0
134	20250110	173300	1342351000	18720	18720	18720	18720	0
135	20250110	173200	1342351000	18720	18720	18720	18720	0
136	20250110	173100	1342351000	18720	18720	18720	18720	0
137	20250110	173000	1342351000	18720	18720	18720	18720	0
138	20250110	172900	1342351000	18720	18720	18720	18720	0
139	20250110	172800	1342351000	18720	18720	18720	18720	0
140	20250110	172700	1342351000	18720	18720	18720	18720	0
141	20250110	172600	1342351000	18720	18720	18720	18720	0
142	20250110	172500	1342351000	18720	18720	18720	18720	0
143	20250110	172400	1342351000	18720	18720	18720	18720	0
144	20250110	172300	1342351000	18720	18720	18720	18720	0
145	20250110	172200	1342351000	18720	18720	18720	18720	0
146	20250110	172100	1342351000	18720	18720	18720	18720	0
147	20250110	172000	1342351000	18720	18720	18720	18720	0
148	20250110	171900	1342351000	18720	18720	18720	18720	0
149	20250110	171800	1342351000	18720	18720	18720	18720	0
150	20250110	171700	1342351000	18720	18720	18720	18720	0
151	20250110	171600	1342351000	18720	18720	18720	18720	0
152	20250110	171500	1342351000	18720	18720	18720	18720	1234
153	20250110	171400	1342351000	18720	18720	18720	18720	0
154	20250110	171300	1342351000	18720	18720	18720	18720	0
155	20250110	171200	1342351000	18720	18720	18720	18720	0
156	20250110	171100	1342351000	18720	18720	18720	18720	0
157	20250110	171000	1342351000	18720	18720	18720	18720	0
158	20250110	170900	1342351000	18720	18720	18720	18720	0
159	20250110	170800	1342351000	18720	18720	18720	18720	0
160	20250110	170700	1342351000	18720	18720	18720	18720	0
161	20250110	170600	1342351000	18720	18720	18720	18720	0
162	20250110	170500	1342351000	18720	18720	18720	18720	0
163	20250110	170400	1342351000	18720	18720	18720	18720	0
164	20250110	170300	1342351000	18720	18720	18720	18720	0
165	20250110	170200	1342351000	18720	18720	18720	18720	0
166	20250110	170100	1342351000	18720	18720	18720	18720	0
167	20250110	170000	1342351000	18720	18720	18720	18720	0
168	20250110	165900	1342351000	18720	18720	18720	18720	0
169	20250110	165800	1342351000	18720	18720	18720	18720	0
170	20250110	165700	1342351000	18720	18720	18720	18720	0
171	20250110	165600	1342351000	18720	18720	18720	18720	0
172	20250110	165500	1342351000	18720	18720	18720	18720	0
173	20250110	165400	1342351000	18720	18720	18720	18720	0
174	20250110	165300	1342351000	18720	18720	18720	18720	0
175	20250110	165200	1342351000	18720	18720	18720	18720	0
176	20250110	165100	1342351000	18720	18720	18720	18720	0
177	20250110	165000	1342351000	18720	18720	18720	18720	0
178	20250110	164900	1342351000	18720	18720	18720	18720	0
179	20250110	164800	1342351000	18720	18720	18720	18720	0
180	20250110	164700	1342351000	18720	18720	18720	18720	0
181	20250110	164600	1342351000	18720	18720	18720	18720	0
182	20250110	164500	1342351000	18720	18720	18720	18720	1234
183	20250110	164400	1342351000	18720	18720	18720	18720	0
184	20250110	164300	1342351000	18720	18720	18720	18720	0
185	20250110	164200	1342351000	18720	18720	18720	18720	0
186	20250110	164100	1342351000	18720	18720	18720	18720	0
187	20250110	164000	1342351000	18720	18720	18720	18720	0
188	20250110	163900	1342351000	18720	18720	18720	18720	0
189	20250110	163800	1342351000	18720	18720	18720	18720	0
190	20250110	163700	1342351000	18720	18720	18720	18720	0
191	20250110	163600	1342351000	18720	18720	18720	18720	0
192	20250110	163500	1342351000	18720	18720	18720	18720	0
193	20250110	163400	1342351000	18720	18720	18720	18720	0
194	20250110	163300	1342351000	18720	18720	18720	18720	0
195	20250110	163200	1342351000	18720	18720	18720	18720	0
196	20250110	163100	1342351000	18720	18720	18720	18720	0
197	20250110	163000	1342351000	18720	18720	18720	18720	0
198	20250110	162900	1342351000	18720	18720	18720	18720	0
199	20250110	162800	1342351000	18720	18720	18720	18720	0
200	20250110	162700	1342351000	18720	18720	18720	18720	0
201	20250110	162600	1342351000	18720	18720	18720	18720	0
202	20250110	162500	1342351000	18720	18720	18720	18720	0
203	20250110	162400	1342351000	18720	18720	18720	18720	0
204	20250110	162300	1342351000	18720	18720	18720	18720	0
205	20250110	162200	1342351000	18720	18720	18720	18720	0
206	20250110	162100	1342351000	18720	18720	18720	18720	0
207	20250110	162000	1342351000	18720	18720	18720	18720	0
208	20250110	161900	1342351000	18720	18720	18720	18720	0
209	20250110	161800	1342351000	18720	18720	18720	18720	0
210	20250110	161700	1342351000	18720	18720	18720	18720	0
211	20250110	161600	1342351000	18720	18720	18720	18720	0
212	20250110	161500	1342351000	18720	18720	18720	18720	1234
213	20250110	161400	1342351000	18720	18720	18720	18720	0
214	20250110	161300	1342351000	18720	18720	18720	18720	0
215	20250110	161200	1342351000	18720	18720	18720	18720	0
216	20250110	161100	1342351000	18720	18720	18720	18720	0
217	20250110	161000	1342351000	18720	18720	18720	18720	0
218	20250110	160900	1342351000	18720	18720	18720	18720	0
219	20250110	160800	1342351000	18720	18720	18720	18720	0
220	20250110	160700	1342351000	18720	18720	18720	18720	0
221	20250110	160600	1342351000	18720	18720	18720	18720	0
222	20250110	160500	1342351000	18720	18720	18720	18720	0
223	20250110	160400	1342351000	18720	18720	18720	18720	0
224	20250110	160300	1342351000	18720	18720	18720	18720	0
225	20250110	160200	1342351000	18720	18720	18720	18720	0
226	20250110	160100	1342351000	18720	18720	18720	18720	0
227	20250110	160000	1342351000	18720	18720	18720	18720	0
228	20250110	155900	1342351000	18720	18720	18720	18720	0
229	20250110	155800	1342351000	18720	18720	18720	18720	0
230	20250110	155700	1342351000	18720	18720	18720	18720	0
231	20250110	155600	1342351000	18720	18720	18720	18720	0
232	20250110	155500	1342351000	18720	18720	18720	18720	0
233	20250110	155400	1342351000	18720	18720	18720	18720	0
234	20250110	155300	1342351000	18720	18720	18720	18720	0
235	20250110	155200	1342351000	18720	18720	18720	18720	0
236	20250110	155100	1342351000	18720	18720	18720	18720	0
237	20250110	155000	1342351000	18720	18720	18720	18720	0
238	20250110	154900	1342351000	18720	18720	18720	18720	0
239	20250110	154800	1342351000	18720	18720	18720	18720	0
240	20250110	154700	1342351000	18720	18720	18720	18720	0
241	20250110	154600	1342351000	18720	18720	18720	18720	0
242	20250110	154500	1342351000	18720	18720	18720	18720	1234
243	20250110	154400	1342351000	18720	18720	18720	18720	0
244	20250110	154300	1342351000	18720	18720	18720	18720	0
245	20250110	154200	1342351000	18720	18720	18720	18720	0
246	20250110	154100	1342351000	18720	18720	18720	18720	0
247	20250110	154000	1342351000	18720	18720	18720	18720	0
248	20250110	153900	1342351000	18720	18720	18720	18720	0
249	20250110	153800	1342351000	18720	18720	18720	18720	0
250	20250110	153700	1342351000	18720	18720	18720	18720	0
251	20250110	153600	1342351000	18720	18720	18720	18720	0
252	20250110	153500	1342351000	18720	18720	18720	18720	0
253	20250110	153400	1342351000	18720	18720	18720	18720	0
254	20250110	153300	1342351000	18720	18720	18720	18720	0
255	20250110	153200	1342351000	18720	18720	18720	18720	0
256	20250110	153100	1342351000	18720	18720	18720	18720	0
257	20250110	153000	1342351000	18720	18720	18720	18720	1234
258	20250110	152900	1319250520	18750	18750	18750	18750	0
259	20250110	152800	1319250520	18750	18750	18750	18750	0
260	20250110	152700	1319250520	18750	18750	18750	18750	0
261	20250110	152600	1319250520	18750	18750	18750	18750	0
262	20250110	152500	1319250520	18750	18750	18750	18750	0
263	20250110	152400	1319250520	18750	18750	18750	18750	0
264	20250110	152300	1319250520	18750	18750	18750	18750	0
265	20250110	152200	1319250520	18750	18750	18750	18750	0
266	20250110	152100	1319250520	18750	18750	18750	18750	0
267	20250110	152000	1319250520	18750	18750	18750	18750	0
268	20250110	151900	1319250520	18750	18700	18770	18610	144
269	20250110	151800	1316556240	18770	18650	18770	18540	395
270	20250110	151700	1309190480	18650	18520	18800	18520	1673
271	20250110	151600	1278027560	18530	18510	18530	18510	227
272	20250110	151500	1273824580	18530	18500	18560	18500	651
273	20250110	151400	1261772410	18560	18520	18560	18500	323
274	20250110	151300	1255785080	18570	18550	18570	18550	222
275	20250110	151200	1251666800	18580	18590	18590	18550	86
276	20250110	151100	1250070800	18600	18490	18600	18490	1003
277	20250110	151000	1231470190	18560	18500	18560	18430	411
278	20250110	150900	1223866410	18430	18670	18760	18430	1570
279	20250110	150800	1194790970	18680	18500	18880	18490	511
280	20250110	150700	1185249150	18540	18350	18620	18340	1116
281	20250110	150600	1164716800	18360	18370	18380	18360	743
282	20250110	150500	1151072840	18380	18420	18420	18380	373
283	20250110	150400	1144213550	18430	18470	18470	18430	3348
284	20250110	150300	1082498340	18480	18540	18540	18480	26
285	20250110	150200	1082017240	18550	18560	18560	18550	4
286	20250110	150100	1081943010	18570	18570	18570	18570	21
287	20250110	150000	1081553040	18570	18560	18570	18560	257
288	20250110	145900	1076782910	18520	18620	18630	18520	1777
289	20250110	145800	1043695460	18620	18630	18650	18620	415
290	20250110	145700	1035966990	18650	18660	18660	18650	19
291	20250110	145600	1035612510	18770	18770	18770	18770	0
292	20250110	145500	1035612510	18770	18760	18770	18710	149
293	20250110	145400	1032821940	18810	18780	18850	18780	1518
294	20250110	145300	1004313710	18820	18760	18850	18760	1161
295	20250110	145200	982521770	18780	18780	18780	18780	2
296	20250110	145100	982484210	18820	18840	18840	18820	48
297	20250110	145000	981580270	18880	18870	18880	18870	113
298	20250110	144900	979447830	18870	18870	18870	18870	11
299	20250110	144800	979240260	18870	18870	18870	18870	12
300	20250110	144700	979013820	18870	18870	18870	18870	0
301	20250110	144600	979013820	18870	18860	18870	18810	11
302	20250110	144500	978806330	18870	18750	18870	18750	1757
303	20250110	144400	945807260	18730	18720	18730	18720	1042
304	20250110	144300	926295470	18670	18670	18720	18670	633
305	20250110	144200	914472240	18670	18700	18720	18670	6513
306	20250110	144100	792573800	18700	18730	18730	18700	15
307	20250110	144000	792292910	18730	18730	18730	18730	11
308	20250110	143900	792086880	18730	18730	18730	18730	23
309	20250110	143800	791656090	18670	18670	18670	18670	1
310	20250110	143700	791637420	18740	18740	18740	18740	0
311	20250110	143600	791637420	18740	18740	18740	18740	0
312	20250110	143500	791637420	18740	18670	18740	18670	2
313	20250110	143400	791600010	18670	18680	18740	18650	1023
314	20250110	143300	772479930	18750	18780	18780	18690	952
315	20250110	143200	754639520	18780	18790	18790	18730	229
316	20250110	143100	750346830	18800	18800	18800	18800	0
317	20250110	143000	750346830	18800	18730	18800	18730	3165
318	20250110	142900	691025900	18760	18680	18760	18680	19
319	20250110	142800	690670220	18660	18620	18670	18620	992
320	20250110	142700	672159520	18630	18630	18630	18630	4
321	20250110	142600	672085000	18620	18560	18640	18560	3001
322	20250110	142500	616230140	18550	18560	18560	18550	12
323	20250110	142400	616007430	18550	18560	18560	18550	12
324	20250110	142300	615784720	18550	18570	18570	18550	17
325	20250110	142200	615469270	18570	18550	18570	18540	24
326	20250110	142100	615024040	18570	18570	18570	18570	0
327	20250110	142000	615024040	18570	18570	18570	18540	30
328	20250110	141900	614467240	18530	18530	18530	18530	15
329	20250110	141800	614189290	18530	18530	18530	18530	12
330	20250110	141700	613966930	18530	18530	18530	18530	6
331	20250110	141600	613855750	18530	18530	18530	18530	3
332	20250110	141500	613800160	18500	18500	18500	18500	6
333	20250110	141400	613689160	18480	18480	18480	18480	30
334	20250110	141300	613134760	18470	18470	18470	18470	6
335	20250110	141200	613023940	18470	18460	18470	18460	8
336	20250110	141100	612876250	18450	18450	18450	18450	85
337	20250110	141000	611308000	18430	18440	18440	18430	10
338	20250110	140900	611123630	18450	18440	18450	18440	15
339	20250110	140800	610846920	18440	18440	18440	18440	15
340	20250110	140700	610570320	18440	18430	18440	18430	2
341	20250110	140600	610533450	18440	18450	18450	18440	11
342	20250110	140500	610330510	18440	18440	18440	18440	14
343	20250110	140400	610072350	18440	18450	18450	18440	54
344	20250110	140300	609076570	18450	18470	18470	18440	236
345	20250110	140200	604723980	18470	18500	18500	18470	15
346	20250110	140100	604446790	18500	18520	18520	18500	67
347	20250110	140000	603206430	18560	18560	18560	18560	0
348	20250110	135900	603206430	18560	18570	18570	18560	3
349	20250110	135800	603150730	18570	18560	18570	18560	13
350	20250110	135700	602909340	18570	18570	18570	18570	12
351	20250110	135600	602686500	18570	18570	18570	18570	19
352	20250110	135500	602333670	18570	18570	18570	18570	11
353	20250110	135400	602129400	18560	18560	18560	18560	14
354	20250110	135300	601869560	18570	18570	18570	18570	12
355	20250110	135200	601646720	18570	18570	18570	18570	11
356	20250110	135100	601442450	18540	18570	18570	18540	20
357	20250110	135000	601071350	18500	18500	18500	18500	0
358	20250110	134900	601071350	18500	18500	18500	18500	0
359	20250110	134800	601071350	18500	18500	18500	18500	0
360	20250110	134700	601071350	18500	18620	18620	18500	1355
361	20250110	134600	575915700	18610	18630	18630	18610	35
362	20250110	134500	575263960	18590	18590	18590	18590	0
363	20250110	134400	575263960	18590	18590	18590	18590	0
364	20250110	134300	575263960	18590	18620	18620	18590	62
365	20250110	134200	574110430	18660	18660	18660	18660	0
366	20250110	134100	574110430	18660	18660	18660	18660	0
367	20250110	134000	574110430	18660	18680	18680	18660	19
368	20250110	133900	573755590	18670	18680	18690	18670	16
369	20250110	133800	573456700	18670	18670	18670	18670	1
370	20250110	133700	573438030	18670	18670	18670	18670	5
371	20250110	133600	573344680	18670	18670	18670	18670	12
372	20250110	133500	573120640	18650	18650	18650	18650	9
373	20250110	133400	572952790	18650	18650	18650	18650	9
374	20250110	133300	572784940	18640	18640	18640	18640	3
375	20250110	133200	572729020	18650	18650	18650	18650	10
376	20250110	133100	572542520	18640	18640	18650	18640	15
377	20250110	133000	572262790	18640	18650	18650	18640	20
378	20250110	132900	571889880	18650	18650	18650	18650	10
379	20250110	132800	571703380	18650	18650	18650	18650	0
380	20250110	132700	571703380	18650	18640	18650	18640	14
381	20250110	132600	571442300	18650	18650	18650	18650	9
382	20250110	132500	571274450	18650	18640	18650	18640	13
383	20250110	132400	571032020	18650	18650	18650	18650	12
384	20250110	132300	570808220	18650	18650	18650	18650	11
385	20250110	132200	570603070	18650	18650	18650	18650	0
386	20250110	132100	570603070	18650	18650	18650	18650	13
387	20250110	132000	570360620	18640	18650	18650	18640	12
388	20250110	131900	570136840	18650	18650	18650	18650	11
389	20250110	131800	569931690	18650	18650	18650	18650	11
390	20250110	131700	569726540	18650	18650	18650	18650	0
391	20250110	131600	569726540	18650	18650	18650	18650	10
392	20250110	131500	569540040	18650	18650	18650	18650	12
393	20250110	131400	569316240	18640	18650	18650	18640	24
394	20250110	131300	568868660	18650	18650	18650	18650	20
395	20250110	131200	568495660	18640	18640	18640	18640	0
396	20250110	131100	568495660	18640	18650	18650	18640	23
397	20250110	131000	568066840	18650	18650	18650	18650	0
398	20250110	130900	568066840	18650	18650	18650	18650	0
399	20250110	130800	568066840	18650	18600	18650	18600	4
400	20250110	130700	567992340	18600	18600	18600	18600	0
401	20250110	130600	567992340	18600	18690	18690	18600	113
402	20250110	130500	565889380	18690	18680	18690	18680	13
403	20250110	130400	565646430	18690	18690	18690	18690	12
404	20250110	130300	565422150	18690	18690	18690	18690	10
405	20250110	130200	565235250	18680	18680	18680	18680	14
406	20250110	130100	564973730	18680	18670	18680	18670	2
407	20250110	130000	564936380	18680	18700	18700	18680	13
408	20250110	125900	564693520	18680	18690	18690	18680	12
409	20250110	125800	564469250	18700	18680	18700	18680	11
410	20250110	125700	564263730	18700	18690	18700	18680	18
411	20250110	125600	563927300	18700	18700	18700	18700	2
412	20250110	125500	563889900	18680	18700	18700	18680	22
413	20250110	125400	563478800	18680	18680	18700	18680	19
414	20250110	125300	563123740	18700	18680	18700	18670	19
415	20250110	125200	562768650	18700	18680	18700	18670	26
416	20250110	125100	562282680	18700	18700	18700	18700	3
417	20250110	125000	562226580	18670	18660	18670	18660	3
418	20250110	124900	562170590	18700	18660	18700	18660	2
419	20250110	124800	562133230	18700	18700	18700	18700	0
420	20250110	124700	562133230	18700	18660	18700	18650	16
421	20250110	124600	561834670	18680	18650	18700	18650	5
422	20250110	124500	561741330	18660	18650	18660	18650	24
423	20250110	124400	561293510	18660	18660	18660	18650	28
424	20250110	124300	560771080	18650	18660	18660	18650	18
425	20250110	124200	560435250	18660	18660	18660	18660	4
426	20250110	124100	560360610	18660	18660	18660	18660	0
427	20250110	124000	560360610	18660	18660	18660	18660	0
428	20250110	123900	560360610	18660	18660	18660	18660	1
429	20250110	123800	560341950	18610	18610	18610	18610	306
430	20250110	123700	554647290	18610	18610	18610	18610	10
431	20250110	123600	554461190	18610	18600	18610	18600	13
432	20250110	123500	554219370	18600	18600	18600	18600	2
433	20250110	123400	554182170	18600	18600	18600	18600	10
434	20250110	123300	553996170	18610	18610	18610	18610	12
435	20250110	123200	553772850	18610	18610	18610	18600	37
436	20250110	123100	553084300	18610	18610	18610	18610	12
437	20250110	123000	552860980	18600	18600	18600	18600	6
438	20250110	122900	552749380	18610	18610	18610	18610	12
439	20250110	122800	552526060	18610	18600	18610	18590	94
440	20250110	122700	550777510	18610	18610	18610	18610	12
441	20250110	122600	550554190	18610	18610	18610	18610	12
442	20250110	122500	550330870	18610	18610	18610	18610	11
443	20250110	122400	550126160	18610	18600	18610	18600	12
444	20250110	122300	549902940	18610	18610	18610	18610	10
445	20250110	122200	549716840	18610	18610	18610	18610	10
446	20250110	122100	549530740	18610	18610	18610	18610	120
447	20250110	122000	547297540	18610	18610	18610	18600	16
448	20250110	121900	546999810	18610	18610	18610	18610	2
449	20250110	121800	546962590	18600	18610	18610	18600	14
450	20250110	121700	546702060	18600	18610	18610	18600	21
451	20250110	121600	546311330	18610	18610	18610	18610	2
452	20250110	121500	546274110	18590	18600	18610	18590	21
453	20250110	121400	545883540	18600	18590	18600	18590	17
454	20250110	121300	545567470	18600	18600	18600	18600	21
455	20250110	121200	545176870	18600	18600	18600	18600	10
456	20250110	121100	544990870	18580	18580	18580	18580	10
457	20250110	121000	544805070	18590	18590	18590	18590	0
458	20250110	120900	544805070	18590	18590	18590	18590	0
459	20250110	120800	544805070	18590	18590	18590	18590	1
460	20250110	120700	544786480	18600	18600	18600	18600	10
461	20250110	120600	544600480	18600	18610	18610	18600	24
462	20250110	120500	544153860	18610	18610	18610	18610	10
463	20250110	120400	543967760	18610	18610	18610	18610	12
464	20250110	120300	543744440	18610	18610	18610	18610	0
465	20250110	120200	543744440	18610	18610	18610	18610	4
466	20250110	120100	543670000	18600	18610	18610	18600	24
467	20250110	120000	543223470	18590	18590	18610	18590	26
468	20250110	115900	542739830	18610	18610	18610	18610	11
469	20250110	115800	542535120	18590	18590	18590	18590	0
470	20250110	115700	542535120	18590	18590	18590	18590	0
471	20250110	115600	542535120	18590	18590	18590	18590	0
472	20250110	115500	542535120	18590	18590	18590	18590	0
473	20250110	115400	542535120	18590	18600	18600	18590	12
474	20250110	115300	542311930	18600	18600	18600	18600	0
475	20250110	115200	542311930	18600	18610	18610	18600	221
476	20250110	115100	538199220	18610	18630	18630	18610	21
477	20250110	115000	537808140	18620	18640	18640	18620	71
478	20250110	114900	536485170	18660	18650	18660	18650	23
479	20250110	114800	536056100	18640	18660	18660	18640	34
480	20250110	114700	535421980	18660	18660	18660	18660	0
481	20250110	114600	535421980	18660	18660	18660	18660	0
482	20250110	114500	535421980	18660	18660	18660	18660	0
483	20250110	114400	535421980	18660	18660	18660	18660	0
484	20250110	114300	535421980	18660	18700	18700	18660	496
485	20250110	114200	526162910	18690	18690	18690	18690	5
486	20250110	114100	526069460	18700	18700	18700	18700	25
487	20250110	114000	525601960	18690	18680	18690	18680	4
488	20250110	113900	525527230	18680	18680	18680	18680	1
489	20250110	113800	525508550	18670	18670	18670	18670	0
490	20250110	113700	525508550	18670	18670	18670	18670	0
491	20250110	113600	525508550	18670	18670	18670	18670	11
492	20250110	113500	525303180	18660	18650	18660	18650	21
493	20250110	113400	524911420	18660	18660	18660	18660	11
494	20250110	113300	524706160	18660	18660	18660	18660	7
495	20250110	113200	524575540	18650	18650	18650	18650	47
496	20250110	113100	523698990	18660	18660	18660	18660	22
497	20250110	113000	523288470	18660	18640	18660	18640	14
498	20250110	112900	523027270	18650	18650	18650	18650	22
499	20250110	112800	522616970	18630	18630	18630	18630	1
500	20250110	112700	522598340	18630	18630	18630	18630	11
501	20250110	112600	522393410	18630	18630	18630	18630	7
502	20250110	112500	522263000	18630	18630	18630	18630	21
503	20250110	112400	521871770	18630	18630	18630	18630	2
504	20250110	112300	521834510	18600	18600	18600	18600	73
505	20250110	112200	520476710	18600	18600	18600	18600	11
506	20250110	112100	520272110	18580	18580	18580	18580	5
507	20250110	112000	520179210	18580	18580	18580	18580	20
508	20250110	111900	519807610	18580	18580	18580	18580	11
509	20250110	111800	519603230	18580	18580	18580	18580	11
510	20250110	111700	519398850	18570	18600	18600	18570	67
511	20250110	111600	518154030	18570	18570	18570	18570	0
512	20250110	111500	518154030	18570	18570	18570	18570	3
513	20250110	111400	518098320	18600	18600	18600	18600	6
514	20250110	111300	517986720	18550	18550	18550	18550	107
515	20250110	111200	516001870	18550	18550	18550	18550	1
516	20250110	111100	515983320	18460	18460	18460	18460	6
517	20250110	111000	515872560	18440	18440	18440	18440	0
518	20250110	110900	515872560	18440	18550	18550	18440	3800
519	20250110	110800	445732340	18550	18630	18630	18550	501
520	20250110	110700	436426850	18630	18620	18630	18620	387
521	20250110	110600	429220890	18620	18620	18620	18620	30
522	20250110	110500	428662290	18620	18620	18620	18620	30
523	20250110	110400	428103690	18620	18580	18620	18580	14
524	20250110	110300	427843090	18570	18570	18570	18570	1
525	20250110	110200	427824520	18560	18560	18560	18560	0
526	20250110	110100	427824520	18560	18580	18580	18560	14
527	20250110	110000	427564450	18590	18610	18610	18590	15
528	20250110	105900	427285320	18620	18620	18620	18620	52
529	20250110	105800	426317080	18620	18620	18620	18620	23
530	20250110	105700	425888820	18600	18600	18600	18600	0
531	20250110	105600	425888820	18600	18600	18600	18600	0
532	20250110	105500	425888820	18600	18600	18600	18600	0
533	20250110	105400	425888820	18600	18600	18600	18600	76
534	20250110	105300	424475220	18610	18610	18610	18610	9
535	20250110	105200	424307730	18610	18620	18620	18610	21
536	20250110	105100	423916720	18620	18620	18620	18620	19
537	20250110	105000	423562940	18610	18620	18620	18610	21
538	20250110	104900	423171940	18620	18620	18620	18620	60
539	20250110	104800	422054740	18620	18620	18620	18620	11
540	20250110	104700	421849920	18620	18620	18620	18620	10
541	20250110	104600	421663720	18620	18620	18620	18620	0
542	20250110	104500	421663720	18620	18620	18620	18620	16
543	20250110	104400	421365800	18570	18570	18570	18570	8
544	20250110	104300	421217240	18570	18550	18570	18540	59
545	20250110	104200	420122740	18550	18550	18550	18550	5
546	20250110	104100	420029990	18620	18620	18620	18620	0
547	20250110	104000	420029990	18620	18630	18630	18620	41
548	20250110	103900	419266560	18520	18520	18520	18520	0
549	20250110	103800	419266560	18520	18670	18670	18520	4357
550	20250110	103700	338307070	18670	18670	18670	18670	9
551	20250110	103600	338139040	18700	18660	18700	18660	9
552	20250110	103500	337971060	18650	18660	18660	18650	12
553	20250110	103400	337747150	18650	18650	18650	18650	0
554	20250110	103300	337747150	18650	18670	18670	18640	22
555	20250110	103200	337336750	18670	18680	18680	18670	11
556	20250110	103100	337131280	18700	18670	18700	18670	19
557	20250110	103000	336776220	18670	18680	18680	18670	22
558	20250110	102900	336365360	18690	18690	18690	18690	0
559	20250110	102800	336365360	18690	18690	18690	18690	0
560	20250110	102700	336365360	18690	18700	18700	18690	15
561	20250110	102600	336084980	18690	18700	18700	18690	310
562	20250110	102500	330287990	18700	18700	18720	18700	579
563	20250110	102400	319459460	18680	18700	18700	18680	26
564	20250110	102300	318973430	18700	18700	18700	18700	2
565	20250110	102200	318936030	18680	18700	18700	18680	104
566	20250110	102100	316991310	18700	18700	18700	18700	0
567	20250110	102000	316991310	18700	18700	18700	18700	0
568	20250110	101900	316991310	18700	18690	18700	18680	23
569	20250110	101800	316561510	18700	18690	18700	18690	3
570	20250110	101700	316505420	18700	18700	18700	18700	18
571	20250110	101600	316168820	18700	18700	18700	18700	22
572	20250110	101500	315757420	18700	18700	18700	18700	21
573	20250110	101400	315364720	18700	18700	18700	18700	0
574	20250110	101300	315364720	18700	18680	18700	18680	4
575	20250110	101200	315289960	18700	18700	18700	18700	0
576	20250110	101100	315289960	18700	18690	18700	18660	10
577	20250110	101000	315103150	18700	18700	18700	18700	11
578	20250110	100900	314897450	18690	18690	18690	18690	7
579	20250110	100800	314766620	18700	18690	18700	18680	25
580	20250110	100700	314299420	18700	18700	18700	18700	0
581	20250110	100600	314299420	18700	18680	18700	18680	20
582	20250110	100500	313925540	18690	18690	18690	18680	21
583	20250110	100400	313533140	18680	18680	18680	18680	8
584	20250110	100300	313383700	18700	18650	18700	18650	2
585	20250110	100200	313346350	18590	18590	18590	18590	0
586	20250110	100100	313346350	18590	18590	18590	18590	50
587	20250110	100000	312416850	18640	18580	18650	18580	1002
588	20250110	095900	293799560	18590	18700	18700	18590	1019
589	20250110	095800	274853270	18700	18700	18710	18700	161
590	20250110	095700	271842460	18700	18700	18700	18700	0
591	20250110	095600	271842460	18700	18700	18700	18700	11
592	20250110	095500	271636760	18700	18700	18700	18700	11
593	20250110	095400	271431060	18700	18700	18700	18700	15
594	20250110	095300	271150560	18700	18700	18760	18700	465
595	20250110	095200	262454220	18700	18690	18700	18690	59
596	20250110	095100	261351000	18700	18700	18700	18700	9
597	20250110	095000	261182700	18690	18690	18690	18690	1
598	20250110	094900	261164010	18670	18660	18670	18660	45
599	20250110	094800	260324300	18660	18660	18660	18660	0
600	20250110	094700	260324300	18660	18660	18660	18660	70
601	20250110	094600	259018100	18660	18650	18660	18650	115
602	20250110	094500	256873340	18630	18630	18630	18630	1
603	20250110	094400	256854710	18650	18650	18650	18650	0
604	20250110	094300	256854710	18650	18650	18650	18650	0
605	20250110	094200	256854710	18650	18640	18650	18590	142
606	20250110	094100	254213960	18640	18660	18660	18640	1038
607	20250110	094000	234855090	18660	18660	18660	18660	63
608	20250110	093900	233679510	18660	18660	18660	18660	12
609	20250110	093800	233455590	18660	18680	18680	18660	10
610	20250110	093700	233268890	18680	18690	18690	18680	6
611	20250110	093600	233156780	18700	18700	18700	18700	0
612	20250110	093500	233156780	18700	18700	18700	18700	17
613	20250110	093400	232838880	18710	18710	18710	18710	1
614	20250110	093300	232820170	18760	18700	18760	18700	359
615	20250110	093200	226106670	18760	18700	18760	18700	682
616	20250110	093100	213345030	18710	18700	18710	18700	53
617	20250110	093000	212353920	18750	18700	18750	18700	70
618	20250110	092900	211043020	18700	18780	18810	18700	845
619	20250110	092800	195238810	18860	18860	18860	18860	0
620	20250110	092700	195238810	18860	18900	18930	18860	144
621	20250110	092600	192517270	18930	18940	18940	18930	6
622	20250110	092500	192403640	18950	18770	18950	18770	397
623	20250110	092400	184925690	18830	18700	18830	18700	74
624	20250110	092300	183540690	18700	18720	18830	18700	43
625	20250110	092200	182735720	18700	18700	18700	18700	20
626	20250110	092100	182361720	18840	18710	18840	18710	34
627	20250110	092000	181725320	18830	18860	18860	18830	1656
628	20250110	091900	150509840	18930	18660	18960	18660	4469
629	20250110	091800	66342670	18650	18720	18720	18650	115
630	20250110	091700	64197230	18760	18750	18760	18750	41
631	20250110	091600	63428080	18760	18760	18760	18660	808
632	20250110	091500	48273900	18680	18760	18790	18680	161
633	20250110	091400	45263880	18770	18700	18790	18700	43
634	20250110	091300	44457430	18790	18790	18790	18790	0
635	20250110	091200	44457430	18790	18790	18790	18790	0
636	20250110	091100	44457430	18790	18790	18790	18790	40
637	20250110	091000	43705830	18790	18790	18790	18790	100
638	20250110	090900	41826830	18770	18770	18790	18770	111
639	20250110	090800	39741460	18790	18780	18790	18780	70
640	20250110	090700	38426450	18790	18790	18790	18790	200
641	20250110	090600	34668450	18650	18600	18650	18560	530
642	20250110	090500	24795530	18600	18590	18600	18580	842
643	20250110	090400	9143090	18590	18660	18660	18590	136
644	20250110	090300	6611580	18660	18660	18660	18660	313
645	20250110	090200	771000	18800	18800	18800	18800	0
646	20250110	090100	771000	18800	18800	18800	18800	0
647	20250110	090000	771000	18800	18820	18820	18800	41