KissMeData/178920/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	203300	2753853730	18700	18700	18700	18700	2712
3	20250103	203200	2753853730	18700	18700	18700	18700	0
4	20250103	203100	2753853730	18700	18700	18700	18700	0
5	20250103	203000	2753853730	18700	18700	18700	18700	0
6	20250103	202900	2753853730	18700	18700	18700	18700	0
7	20250103	202800	2753853730	18700	18700	18700	18700	0
8	20250103	202700	2753853730	18700	18700	18700	18700	0
9	20250103	202600	2753853730	18700	18700	18700	18700	0
10	20250103	202500	2753853730	18700	18700	18700	18700	0
11	20250103	202400	2753853730	18700	18700	18700	18700	0
12	20250103	202300	2753853730	18700	18700	18700	18700	0
13	20250103	202200	2753853730	18700	18700	18700	18700	0
14	20250103	202100	2753853730	18700	18700	18700	18700	0
15	20250103	202000	2753853730	18700	18700	18700	18700	0
16	20250103	201900	2753853730	18700	18700	18700	18700	0
17	20250103	201800	2753853730	18700	18700	18700	18700	0
18	20250103	201700	2753853730	18700	18700	18700	18700	0
19	20250103	201600	2753853730	18700	18700	18700	18700	0
20	20250103	201500	2753853730	18700	18700	18700	18700	0
21	20250103	201400	2753853730	18700	18700	18700	18700	0
22	20250103	201300	2753853730	18700	18700	18700	18700	0
23	20250103	201200	2753853730	18700	18700	18700	18700	0
24	20250103	201100	2753853730	18700	18700	18700	18700	0
25	20250103	201000	2753853730	18700	18700	18700	18700	0
26	20250103	200900	2753853730	18700	18700	18700	18700	0
27	20250103	200800	2753853730	18700	18700	18700	18700	0
28	20250103	200700	2753853730	18700	18700	18700	18700	0
29	20250103	200600	2753853730	18700	18700	18700	18700	0
30	20250103	200500	2753853730	18700	18700	18700	18700	0
31	20250103	200400	2753853730	18700	18700	18700	18700	0
32	20250103	200300	2753853730	18700	18700	18700	18700	2712
33	20250103	200200	2753853730	18700	18700	18700	18700	0
34	20250103	200100	2753853730	18700	18700	18700	18700	0
35	20250103	200000	2753853730	18700	18700	18700	18700	0
36	20250103	195900	2753853730	18700	18700	18700	18700	0
37	20250103	195800	2753853730	18700	18700	18700	18700	0
38	20250103	195700	2753853730	18700	18700	18700	18700	0
39	20250103	195600	2753853730	18700	18700	18700	18700	0
40	20250103	195500	2753853730	18700	18700	18700	18700	0
41	20250103	195400	2753853730	18700	18700	18700	18700	0
42	20250103	195300	2753853730	18700	18700	18700	18700	0
43	20250103	195200	2753853730	18700	18700	18700	18700	0
44	20250103	195100	2753853730	18700	18700	18700	18700	0
45	20250103	195000	2753853730	18700	18700	18700	18700	0
46	20250103	194900	2753853730	18700	18700	18700	18700	0
47	20250103	194800	2753853730	18700	18700	18700	18700	0
48	20250103	194700	2753853730	18700	18700	18700	18700	0
49	20250103	194600	2753853730	18700	18700	18700	18700	0
50	20250103	194500	2753853730	18700	18700	18700	18700	0
51	20250103	194400	2753853730	18700	18700	18700	18700	0
52	20250103	194300	2753853730	18700	18700	18700	18700	0
53	20250103	194200	2753853730	18700	18700	18700	18700	0
54	20250103	194100	2753853730	18700	18700	18700	18700	0
55	20250103	194000	2753853730	18700	18700	18700	18700	0
56	20250103	193900	2753853730	18700	18700	18700	18700	0
57	20250103	193800	2753853730	18700	18700	18700	18700	0
58	20250103	193700	2753853730	18700	18700	18700	18700	0
59	20250103	193600	2753853730	18700	18700	18700	18700	0
60	20250103	193500	2753853730	18700	18700	18700	18700	0
61	20250103	193400	2753853730	18700	18700	18700	18700	0
62	20250103	193300	2753853730	18700	18700	18700	18700	2712
63	20250103	193200	2753853730	18700	18700	18700	18700	0
64	20250103	193100	2753853730	18700	18700	18700	18700	0
65	20250103	193000	2753853730	18700	18700	18700	18700	0
66	20250103	192900	2753853730	18700	18700	18700	18700	0
67	20250103	192800	2753853730	18700	18700	18700	18700	0
68	20250103	192700	2753853730	18700	18700	18700	18700	0
69	20250103	192600	2753853730	18700	18700	18700	18700	0
70	20250103	192500	2753853730	18700	18700	18700	18700	0
71	20250103	192400	2753853730	18700	18700	18700	18700	0
72	20250103	192300	2753853730	18700	18700	18700	18700	0
73	20250103	192200	2753853730	18700	18700	18700	18700	0
74	20250103	192100	2753853730	18700	18700	18700	18700	0
75	20250103	192000	2753853730	18700	18700	18700	18700	0
76	20250103	191900	2753853730	18700	18700	18700	18700	0
77	20250103	191800	2753853730	18700	18700	18700	18700	0
78	20250103	191700	2753853730	18700	18700	18700	18700	0
79	20250103	191600	2753853730	18700	18700	18700	18700	0
80	20250103	191500	2753853730	18700	18700	18700	18700	0
81	20250103	191400	2753853730	18700	18700	18700	18700	0
82	20250103	191300	2753853730	18700	18700	18700	18700	0
83	20250103	191200	2753853730	18700	18700	18700	18700	0
84	20250103	191100	2753853730	18700	18700	18700	18700	0
85	20250103	191000	2753853730	18700	18700	18700	18700	0
86	20250103	190900	2753853730	18700	18700	18700	18700	0
87	20250103	190800	2753853730	18700	18700	18700	18700	0
88	20250103	190700	2753853730	18700	18700	18700	18700	0
89	20250103	190600	2753853730	18700	18700	18700	18700	0
90	20250103	190500	2753853730	18700	18700	18700	18700	0
91	20250103	190400	2753853730	18700	18700	18700	18700	0
92	20250103	190300	2753853730	18700	18700	18700	18700	2712
93	20250103	190200	2753853730	18700	18700	18700	18700	0
94	20250103	190100	2753853730	18700	18700	18700	18700	0
95	20250103	190000	2753853730	18700	18700	18700	18700	0
96	20250103	185900	2753853730	18700	18700	18700	18700	0
97	20250103	185800	2753853730	18700	18700	18700	18700	0
98	20250103	185700	2753853730	18700	18700	18700	18700	0
99	20250103	185600	2753853730	18700	18700	18700	18700	0
100	20250103	185500	2753853730	18700	18700	18700	18700	0
101	20250103	185400	2753853730	18700	18700	18700	18700	0
102	20250103	185300	2753853730	18700	18700	18700	18700	0
103	20250103	185200	2753853730	18700	18700	18700	18700	0
104	20250103	185100	2753853730	18700	18700	18700	18700	0
105	20250103	185000	2753853730	18700	18700	18700	18700	0
106	20250103	184900	2753853730	18700	18700	18700	18700	0
107	20250103	184800	2753853730	18700	18700	18700	18700	0
108	20250103	184700	2753853730	18700	18700	18700	18700	0
109	20250103	184600	2753853730	18700	18700	18700	18700	0
110	20250103	184500	2753853730	18700	18700	18700	18700	0
111	20250103	184400	2753853730	18700	18700	18700	18700	0
112	20250103	184300	2753853730	18700	18700	18700	18700	0
113	20250103	184200	2753853730	18700	18700	18700	18700	0
114	20250103	184100	2753853730	18700	18700	18700	18700	0
115	20250103	184000	2753853730	18700	18700	18700	18700	0
116	20250103	183900	2753853730	18700	18700	18700	18700	0
117	20250103	183800	2753853730	18700	18700	18700	18700	0
118	20250103	183700	2753853730	18700	18700	18700	18700	0
119	20250103	183600	2753853730	18700	18700	18700	18700	0
120	20250103	183500	2753853730	18700	18700	18700	18700	0
121	20250103	183400	2753853730	18700	18700	18700	18700	0
122	20250103	183300	2753853730	18700	18700	18700	18700	2712
123	20250103	183200	2753853730	18700	18700	18700	18700	0
124	20250103	183100	2753853730	18700	18700	18700	18700	0
125	20250103	183000	2753853730	18700	18700	18700	18700	0
126	20250103	182900	2753853730	18700	18700	18700	18700	0
127	20250103	182800	2753853730	18700	18700	18700	18700	0
128	20250103	182700	2753853730	18700	18700	18700	18700	0
129	20250103	182600	2753853730	18700	18700	18700	18700	0
130	20250103	182500	2753853730	18700	18700	18700	18700	0
131	20250103	182400	2753853730	18700	18700	18700	18700	0
132	20250103	182300	2753853730	18700	18700	18700	18700	0
133	20250103	182200	2753853730	18700	18700	18700	18700	0
134	20250103	182100	2753853730	18700	18700	18700	18700	0
135	20250103	182000	2753853730	18700	18700	18700	18700	0
136	20250103	181900	2753853730	18700	18700	18700	18700	0
137	20250103	181800	2753853730	18700	18700	18700	18700	0
138	20250103	181700	2753853730	18700	18700	18700	18700	0
139	20250103	181600	2753853730	18700	18700	18700	18700	0
140	20250103	181500	2753853730	18700	18700	18700	18700	0
141	20250103	181400	2753853730	18700	18700	18700	18700	0
142	20250103	181300	2753853730	18700	18700	18700	18700	0
143	20250103	181200	2753853730	18700	18700	18700	18700	0
144	20250103	181100	2753853730	18700	18700	18700	18700	0
145	20250103	181000	2753853730	18700	18700	18700	18700	0
146	20250103	180900	2753853730	18700	18700	18700	18700	0
147	20250103	180800	2753853730	18700	18700	18700	18700	0
148	20250103	180700	2753853730	18700	18700	18700	18700	0
149	20250103	180600	2753853730	18700	18700	18700	18700	0
150	20250103	180500	2753853730	18700	18700	18700	18700	0
151	20250103	180400	2753853730	18700	18700	18700	18700	0
152	20250103	180300	2753853730	18700	18700	18700	18700	2712
153	20250103	180200	2753853730	18700	18700	18700	18700	0
154	20250103	180100	2753853730	18700	18700	18700	18700	0
155	20250103	180000	2753853730	18700	18700	18700	18700	0
156	20250103	175900	2753853730	18700	18700	18700	18700	0
157	20250103	175800	2753853730	18700	18700	18700	18700	0
158	20250103	175700	2753853730	18700	18700	18700	18700	0
159	20250103	175600	2753853730	18700	18700	18700	18700	0
160	20250103	175500	2753853730	18700	18700	18700	18700	0
161	20250103	175400	2753853730	18700	18700	18700	18700	0
162	20250103	175300	2753853730	18700	18700	18700	18700	0
163	20250103	175200	2753853730	18700	18700	18700	18700	0
164	20250103	175100	2753853730	18700	18700	18700	18700	0
165	20250103	175000	2753853730	18700	18700	18700	18700	0
166	20250103	174900	2753853730	18700	18700	18700	18700	0
167	20250103	174800	2753853730	18700	18700	18700	18700	0
168	20250103	174700	2753853730	18700	18700	18700	18700	0
169	20250103	174600	2753853730	18700	18700	18700	18700	0
170	20250103	174500	2753853730	18700	18700	18700	18700	0
171	20250103	174400	2753853730	18700	18700	18700	18700	0
172	20250103	174300	2753853730	18700	18700	18700	18700	0
173	20250103	174200	2753853730	18700	18700	18700	18700	0
174	20250103	174100	2753853730	18700	18700	18700	18700	0
175	20250103	174000	2753853730	18700	18700	18700	18700	0
176	20250103	173900	2753853730	18700	18700	18700	18700	0
177	20250103	173800	2753853730	18700	18700	18700	18700	0
178	20250103	173700	2753853730	18700	18700	18700	18700	0
179	20250103	173600	2753853730	18700	18700	18700	18700	0
180	20250103	173500	2753853730	18700	18700	18700	18700	0
181	20250103	173400	2753853730	18700	18700	18700	18700	0
182	20250103	173300	2753853730	18700	18700	18700	18700	2712
183	20250103	173200	2753853730	18700	18700	18700	18700	0
184	20250103	173100	2753853730	18700	18700	18700	18700	0
185	20250103	173000	2753853730	18700	18700	18700	18700	0
186	20250103	172900	2753853730	18700	18700	18700	18700	0
187	20250103	172800	2753853730	18700	18700	18700	18700	0
188	20250103	172700	2753853730	18700	18700	18700	18700	0
189	20250103	172600	2753853730	18700	18700	18700	18700	0
190	20250103	172500	2753853730	18700	18700	18700	18700	0
191	20250103	172400	2753853730	18700	18700	18700	18700	0
192	20250103	172300	2753853730	18700	18700	18700	18700	0
193	20250103	172200	2753853730	18700	18700	18700	18700	0
194	20250103	172100	2753853730	18700	18700	18700	18700	0
195	20250103	172000	2753853730	18700	18700	18700	18700	0
196	20250103	171900	2753853730	18700	18700	18700	18700	0
197	20250103	171800	2753853730	18700	18700	18700	18700	0
198	20250103	171700	2753853730	18700	18700	18700	18700	0
199	20250103	171600	2753853730	18700	18700	18700	18700	0
200	20250103	171500	2753853730	18700	18700	18700	18700	0
201	20250103	171400	2753853730	18700	18700	18700	18700	0
202	20250103	171300	2753853730	18700	18700	18700	18700	0
203	20250103	171200	2753853730	18700	18700	18700	18700	0
204	20250103	171100	2753853730	18700	18700	18700	18700	0
205	20250103	171000	2753853730	18700	18700	18700	18700	0
206	20250103	170900	2753853730	18700	18700	18700	18700	0
207	20250103	170800	2753853730	18700	18700	18700	18700	0
208	20250103	170700	2753853730	18700	18700	18700	18700	0
209	20250103	170600	2753853730	18700	18700	18700	18700	0
210	20250103	170500	2753853730	18700	18700	18700	18700	0
211	20250103	170400	2753853730	18700	18700	18700	18700	0
212	20250103	170300	2753853730	18700	18700	18700	18700	2712
213	20250103	170200	2753853730	18700	18700	18700	18700	0
214	20250103	170100	2753853730	18700	18700	18700	18700	0
215	20250103	170000	2753853730	18700	18700	18700	18700	0
216	20250103	165900	2753853730	18700	18700	18700	18700	0
217	20250103	165800	2753853730	18700	18700	18700	18700	0
218	20250103	165700	2753853730	18700	18700	18700	18700	0
219	20250103	165600	2753853730	18700	18700	18700	18700	0
220	20250103	165500	2753853730	18700	18700	18700	18700	0
221	20250103	165400	2753853730	18700	18700	18700	18700	0
222	20250103	165300	2753853730	18700	18700	18700	18700	0
223	20250103	165200	2753853730	18700	18700	18700	18700	0
224	20250103	165100	2753853730	18700	18700	18700	18700	0
225	20250103	165000	2753853730	18700	18700	18700	18700	0
226	20250103	164900	2753853730	18700	18700	18700	18700	0
227	20250103	164800	2753853730	18700	18700	18700	18700	0
228	20250103	164700	2753853730	18700	18700	18700	18700	0
229	20250103	164600	2753853730	18700	18700	18700	18700	0
230	20250103	164500	2753853730	18700	18700	18700	18700	0
231	20250103	164400	2753853730	18700	18700	18700	18700	0
232	20250103	164300	2753853730	18700	18700	18700	18700	0
233	20250103	164200	2753853730	18700	18700	18700	18700	0
234	20250103	164100	2753853730	18700	18700	18700	18700	0
235	20250103	164000	2753853730	18700	18700	18700	18700	0
236	20250103	163900	2753853730	18700	18700	18700	18700	0
237	20250103	163800	2753853730	18700	18700	18700	18700	0
238	20250103	163700	2753853730	18700	18700	18700	18700	0
239	20250103	163600	2753853730	18700	18700	18700	18700	0
240	20250103	163500	2753853730	18700	18700	18700	18700	0
241	20250103	163400	2753853730	18700	18700	18700	18700	0
242	20250103	163300	2753853730	18700	18700	18700	18700	2712
243	20250103	163200	2753853730	18700	18700	18700	18700	0
244	20250103	163100	2753853730	18700	18700	18700	18700	0
245	20250103	163000	2753853730	18700	18700	18700	18700	0
246	20250103	162900	2753853730	18700	18700	18700	18700	0
247	20250103	162800	2753853730	18700	18700	18700	18700	0
248	20250103	162700	2753853730	18700	18700	18700	18700	0
249	20250103	162600	2753853730	18700	18700	18700	18700	0
250	20250103	162500	2753853730	18700	18700	18700	18700	0
251	20250103	162400	2753853730	18700	18700	18700	18700	0
252	20250103	162300	2753853730	18700	18700	18700	18700	0
253	20250103	162200	2753853730	18700	18700	18700	18700	0
254	20250103	162100	2753853730	18700	18700	18700	18700	0
255	20250103	162000	2753853730	18700	18700	18700	18700	0
256	20250103	161900	2753853730	18700	18700	18700	18700	0
257	20250103	161800	2753853730	18700	18700	18700	18700	0
258	20250103	161700	2753853730	18700	18700	18700	18700	0
259	20250103	161600	2753853730	18700	18700	18700	18700	0
260	20250103	161500	2753853730	18700	18700	18700	18700	0
261	20250103	161400	2753853730	18700	18700	18700	18700	0
262	20250103	161300	2753853730	18700	18700	18700	18700	0
263	20250103	161200	2753853730	18700	18700	18700	18700	0
264	20250103	161100	2753853730	18700	18700	18700	18700	0
265	20250103	161000	2753853730	18700	18700	18700	18700	0
266	20250103	160900	2753853730	18700	18700	18700	18700	0
267	20250103	160800	2753853730	18700	18700	18700	18700	0
268	20250103	160700	2753853730	18700	18700	18700	18700	0
269	20250103	160600	2753853730	18700	18700	18700	18700	0
270	20250103	160500	2753853730	18700	18700	18700	18700	0
271	20250103	160400	2753853730	18700	18700	18700	18700	0
272	20250103	160300	2753853730	18700	18700	18700	18700	2712
273	20250103	160200	2753853730	18700	18700	18700	18700	0
274	20250103	160100	2753853730	18700	18700	18700	18700	0
275	20250103	160000	2753853730	18700	18700	18700	18700	0
276	20250103	155900	2753853730	18700	18700	18700	18700	0
277	20250103	155800	2753853730	18700	18700	18700	18700	0
278	20250103	155700	2753853730	18700	18700	18700	18700	0
279	20250103	155600	2753853730	18700	18700	18700	18700	0
280	20250103	155500	2753853730	18700	18700	18700	18700	0
281	20250103	155400	2753853730	18700	18700	18700	18700	0
282	20250103	155300	2753853730	18700	18700	18700	18700	0
283	20250103	155200	2753853730	18700	18700	18700	18700	0
284	20250103	155100	2753853730	18700	18700	18700	18700	0
285	20250103	155000	2753853730	18700	18700	18700	18700	0
286	20250103	154900	2753853730	18700	18700	18700	18700	0
287	20250103	154800	2753853730	18700	18700	18700	18700	0
288	20250103	154700	2753853730	18700	18700	18700	18700	0
289	20250103	154600	2753853730	18700	18700	18700	18700	0
290	20250103	154500	2753853730	18700	18700	18700	18700	0
291	20250103	154400	2753853730	18700	18700	18700	18700	0
292	20250103	154300	2753853730	18700	18700	18700	18700	0
293	20250103	154200	2753853730	18700	18700	18700	18700	0
294	20250103	154100	2753853730	18700	18700	18700	18700	0
295	20250103	154000	2753853730	18700	18700	18700	18700	0
296	20250103	153900	2753853730	18700	18700	18700	18700	0
297	20250103	153800	2753853730	18700	18700	18700	18700	0
298	20250103	153700	2753853730	18700	18700	18700	18700	0
299	20250103	153600	2753853730	18700	18700	18700	18700	0
300	20250103	153500	2753853730	18700	18700	18700	18700	0
301	20250103	153400	2753853730	18700	18700	18700	18700	0
302	20250103	153300	2753853730	18700	18700	18700	18700	2712
303	20250103	153200	2753853730	18700	18700	18700	18700	0
304	20250103	153100	2753853730	18700	18700	18700	18700	0
305	20250103	153000	2753853730	18700	18700	18700	18700	2712
306	20250103	152900	2703139330	18730	18730	18730	18730	0
307	20250103	152800	2703139330	18730	18730	18730	18730	0
308	20250103	152700	2703139330	18730	18730	18730	18730	0
309	20250103	152600	2703139330	18730	18730	18730	18730	0
310	20250103	152500	2703139330	18730	18730	18730	18730	0
311	20250103	152400	2703139330	18730	18730	18730	18730	0
312	20250103	152300	2703139330	18730	18730	18730	18730	0
313	20250103	152200	2703139330	18730	18730	18730	18730	0
314	20250103	152100	2703139330	18730	18730	18730	18730	0
315	20250103	152000	2703139330	18730	18730	18730	18730	0
316	20250103	151900	2703139330	18730	18650	18730	18630	978
317	20250103	151800	2684912010	18650	18730	18730	18650	476
318	20250103	151700	2676001140	18730	18730	18730	18640	615
319	20250103	151600	2664486000	18730	18670	18730	18630	1296
320	20250103	151500	2640284110	18720	18710	18720	18660	2201
321	20250103	151400	2599127950	18710	18710	18710	18660	706
322	20250103	151300	2585931100	18710	18650	18710	18640	1195
323	20250103	151200	2563606880	18710	18720	18720	18620	961
324	20250103	151100	2545638540	18720	18610	18720	18610	553
325	20250103	151000	2535329540	18650	18680	18680	18600	1123
326	20250103	150900	2514388200	18730	18730	18740	18670	929
327	20250103	150800	2497008520	18730	18690	18730	18670	555
328	20250103	150700	2486636220	18720	18670	18720	18670	476
329	20250103	150600	2477746100	18720	18710	18720	18670	456
330	20250103	150500	2469220530	18710	18660	18710	18660	601
331	20250103	150400	2457989670	18700	18700	18740	18660	673
332	20250103	150300	2445413910	18730	18730	18750	18710	1060
333	20250103	150200	2425562350	18730	18720	18740	18720	617
334	20250103	150100	2414007480	18720	18700	18720	18690	585
335	20250103	150000	2403062780	18710	18710	18710	18690	1306
336	20250103	145900	2378639860	18710	18720	18720	18700	928
337	20250103	145800	2361271230	18710	18720	18730	18710	891
338	20250103	145700	2344592090	18720	18700	18720	18690	729
339	20250103	145600	2330952580	18700	18650	18720	18650	2003
340	20250103	145500	2293516660	18670	18650	18670	18640	1181
341	20250103	145400	2271483420	18650	18600	18650	18600	254
342	20250103	145300	2266750730	18620	18630	18630	18570	466
343	20250103	145200	2258073470	18630	18550	18630	18550	475
344	20250103	145100	2249231770	18600	18540	18600	18530	829
345	20250103	145000	2233859660	18540	18510	18540	18510	147
346	20250103	144900	2231135260	18510	18500	18510	18480	818
347	20250103	144800	2216002690	18500	18500	18500	18490	33
348	20250103	144700	2215392340	18500	18490	18500	18490	109
349	20250103	144600	2213376040	18490	18470	18490	18470	321
350	20250103	144500	2207442730	18470	18460	18470	18450	56
351	20250103	144400	2206408890	18460	18460	18490	18460	27
352	20250103	144300	2205910220	18460	18450	18490	18450	191
353	20250103	144200	2202380450	18450	18470	18480	18450	67
354	20250103	144100	2201143290	18480	18470	18480	18460	71
355	20250103	144000	2199831880	18480	18460	18490	18460	89
356	20250103	143900	2198187850	18490	18450	18490	18440	151
357	20250103	143800	2195401260	18460	18460	18480	18450	101
358	20250103	143700	2193536200	18450	18430	18490	18430	58
359	20250103	143600	2192465150	18440	18410	18490	18410	688
360	20250103	143500	2179751320	18410	18420	18460	18410	90
361	20250103	143400	2178092780	18410	18450	18490	18410	89
362	20250103	143300	2176450150	18450	18430	18490	18430	125
363	20250103	143200	2174143620	18470	18420	18470	18410	105
364	20250103	143100	2172207180	18460	18440	18480	18420	806
365	20250103	143000	2157326800	18430	18460	18500	18430	99
366	20250103	142900	2155498510	18460	18460	18460	18450	73
367	20250103	142800	2154150950	18460	18460	18460	18450	11
368	20250103	142700	2153947920	18460	18460	18500	18450	99
369	20250103	142600	2152119730	18440	18520	18520	18440	117
370	20250103	142500	2149959380	18470	18470	18520	18470	46
371	20250103	142400	2149109080	18530	18490	18530	18460	108
372	20250103	142300	2147109810	18490	18460	18490	18450	64
373	20250103	142200	2145927790	18470	18460	18490	18450	35
374	20250103	142100	2145281240	18500	18490	18520	18460	218
375	20250103	142000	2141251560	18480	18490	18530	18480	45
376	20250103	141900	2140419160	18530	18500	18530	18480	60
377	20250103	141800	2139308800	18490	18530	18530	18490	76
378	20250103	141700	2137903170	18530	18470	18530	18460	73
379	20250103	141600	2136554210	18470	18510	18510	18450	186
380	20250103	141500	2133119320	18510	18510	18510	18510	11
381	20250103	141400	2132915710	18530	18460	18530	18410	946
382	20250103	141300	2115432210	18460	18410	18470	18410	51
383	20250103	141200	2114492300	18420	18480	18480	18410	53
384	20250103	141100	2113514650	18410	18460	18480	18400	873
385	20250103	141000	2097433340	18470	18470	18470	18460	23
386	20250103	140900	2097008590	18470	18450	18480	18450	127
387	20250103	140800	2094661980	18470	18480	18480	18470	20
388	20250103	140700	2094292560	18480	18420	18480	18420	171
389	20250103	140600	2091139660	18420	18490	18490	18420	115
390	20250103	140500	2089018680	18490	18520	18520	18440	80
391	20250103	140400	2087540800	18470	18490	18490	18440	430
392	20250103	140300	2079597610	18500	18500	18500	18490	226
393	20250103	140200	2075418630	18510	18510	18520	18500	133
394	20250103	140100	2072957120	18510	18480	18510	18480	129
395	20250103	140000	2070569790	18490	18510	18530	18490	151
396	20250103	135900	2067773360	18520	18520	18520	18520	27
397	20250103	135800	2067273320	18520	18520	18520	18490	365
398	20250103	135700	2060520950	18520	18500	18520	18500	49
399	20250103	135600	2059613760	18520	18520	18520	18500	55
400	20250103	135500	2058595530	18520	18520	18520	18520	16
401	20250103	135400	2058299210	18500	18510	18520	18500	128
402	20250103	135300	2055929320	18510	18510	18510	18510	61
403	20250103	135200	2054800210	18510	18490	18510	18490	27
404	20250103	135100	2054300700	18520	18530	18530	18470	204
405	20250103	135000	2050527690	18530	18520	18540	18510	127
406	20250103	134900	2048175660	18530	18530	18530	18530	21
407	20250103	134800	2047786530	18510	18510	18530	18510	70
408	20250103	134700	2046490150	18510	18490	18510	18490	316
409	20250103	134600	2040643680	18500	18410	18500	18410	746
410	20250103	134500	2026886810	18410	18440	18440	18400	67
411	20250103	134400	2025652450	18440	18410	18440	18410	9
412	20250103	134300	2025486610	18450	18450	18450	18400	598
413	20250103	134200	2014476500	18450	18460	18460	18420	679
414	20250103	134100	2001959240	18440	18450	18500	18440	375
415	20250103	134000	1995033930	18450	18510	18510	18440	154
416	20250103	133900	1992190790	18450	18450	18520	18450	495
417	20250103	133800	1983040740	18450	18470	18520	18440	116
418	20250103	133700	1980898420	18470	18470	18470	18430	641
419	20250103	133600	1969072030	18480	18570	18570	18480	285
420	20250103	133500	1963789660	18580	18580	18620	18560	179
421	20250103	133400	1960463760	18580	18610	18610	18570	43
422	20250103	133300	1959663830	18610	18570	18610	18570	154
423	20250103	133200	1956799880	18610	18580	18610	18580	52
424	20250103	133100	1955833040	18610	18600	18610	18600	271
425	20250103	133000	1950791110	18600	18590	18600	18550	74
426	20250103	132900	1949415890	18550	18590	18590	18550	165
427	20250103	132800	1946353100	18590	18560	18590	18560	121
428	20250103	132700	1944105600	18560	18540	18560	18540	63
429	20250103	132600	1942936530	18540	18540	18540	18520	242
430	20250103	132500	1938450020	18530	18540	18560	18530	107
431	20250103	132400	1936466270	18540	18540	18560	18540	143
432	20250103	132300	1933813360	18550	18550	18550	18540	42
433	20250103	132200	1933034490	18550	18510	18550	18510	157
434	20250103	132100	1930125450	18520	18560	18560	18520	478
435	20250103	132000	1921268200	18570	18580	18580	18550	74
436	20250103	131900	1919894170	18600	18620	18620	18560	118
437	20250103	131800	1917700820	18620	18620	18620	18580	116
438	20250103	131700	1915543230	18620	18620	18620	18580	37
439	20250103	131600	1914854490	18620	18620	18620	18550	184
440	20250103	131500	1911429110	18620	18560	18620	18560	96
441	20250103	131400	1909645970	18560	18540	18560	18540	17
442	20250103	131300	1909330550	18560	18590	18630	18540	437
443	20250103	131200	1901215340	18590	18590	18630	18590	24
444	20250103	131100	1900768740	18630	18580	18630	18580	129
445	20250103	131000	1898367250	18580	18590	18600	18580	32
446	20250103	130900	1897772380	18600	18590	18610	18590	147
447	20250103	130800	1895037470	18590	18610	18630	18590	109
448	20250103	130700	1893008710	18610	18600	18630	18600	73
449	20250103	130600	1891649350	18600	18620	18630	18600	259
450	20250103	130500	1886830300	18620	18650	18650	18600	126
451	20250103	130400	1884482630	18640	18580	18640	18580	401
452	20250103	130300	1877019020	18600	18580	18600	18580	298
453	20250103	130200	1871477820	18580	18580	18610	18580	40
454	20250103	130100	1870734080	18620	18620	18620	18570	115
455	20250103	130000	1868593490	18620	18580	18620	18580	618
456	20250103	125900	1857099290	18580	18580	18580	18580	39
457	20250103	125800	1856374670	18600	18570	18600	18570	232
458	20250103	125700	1852063750	18570	18580	18580	18570	26
459	20250103	125600	1851580730	18580	18570	18580	18570	143
460	20250103	125500	1848924840	18550	18570	18570	18550	102
461	20250103	125400	1847031410	18570	18540	18580	18540	175
462	20250103	125300	1843781470	18540	18530	18540	18530	9
463	20250103	125200	1843614640	18550	18540	18550	18540	13
464	20250103	125100	1843373540	18540	18520	18540	18490	147
465	20250103	125000	1840652060	18500	18470	18570	18470	64
466	20250103	124900	1839467630	18530	18530	18530	18490	359
467	20250103	124800	1832820800	18530	18570	18580	18530	362
468	20250103	124700	1826100370	18560	18590	18590	18560	146
469	20250103	124600	1823389020	18590	18590	18590	18590	82
470	20250103	124500	1821864640	18590	18590	18590	18550	85
471	20250103	124400	1820286670	18600	18570	18600	18550	246
472	20250103	124300	1815716720	18590	18590	18590	18550	121
473	20250103	124200	1813467630	18560	18590	18630	18560	212
474	20250103	124100	1809525650	18590	18620	18630	18590	92
475	20250103	124000	1807813950	18630	18640	18660	18630	164
476	20250103	123900	1804755630	18670	18610	18670	18600	194
477	20250103	123800	1801138670	18600	18640	18640	18600	186
478	20250103	123700	1797673860	18640	18630	18640	18620	156
479	20250103	123600	1794768350	18670	18670	18670	18670	13
480	20250103	123500	1794525640	18660	18610	18660	18590	175
481	20250103	123400	1791268850	18620	18660	18670	18620	405
482	20250103	123300	1783716720	18680	18660	18680	18660	97
483	20250103	123200	1781905480	18680	18680	18680	18630	13
484	20250103	123100	1781662690	18680	18680	18690	18630	755
485	20250103	123000	1767567320	18690	18680	18690	18680	566
486	20250103	122900	1756992100	18680	18690	18690	18680	87
487	20250103	122800	1755366620	18690	18690	18690	18690	147
488	20250103	122700	1752619190	18690	18680	18690	18680	122
489	20250103	122600	1750340070	18680	18680	18680	18660	88
490	20250103	122500	1748697040	18680	18680	18680	18670	36
491	20250103	122400	1748024650	18680	18660	18680	18640	654
492	20250103	122300	1735820190	18660	18660	18660	18650	305
493	20250103	122200	1730130060	18660	18640	18660	18640	188
494	20250103	122100	1726623770	18640	18650	18650	18640	619
495	20250103	122000	1715084590	18650	18640	18650	18640	252
496	20250103	121900	1710385230	18650	18640	18650	18640	116
497	20250103	121800	1708221980	18650	18630	18650	18630	1091
498	20250103	121700	1687889900	18630	18620	18630	18620	78
499	20250103	121600	1686437230	18620	18610	18620	18600	144
500	20250103	121500	1683756720	18610	18610	18610	18610	9
501	20250103	121400	1683589230	18610	18600	18610	18590	260
502	20250103	121300	1678752920	18600	18600	18600	18590	113
503	20250103	121200	1676651860	18590	18590	18600	18580	83
504	20250103	121100	1675108820	18600	18600	18600	18590	317
505	20250103	121000	1669214290	18600	18600	18600	18590	125
506	20250103	120900	1666889400	18600	18590	18600	18590	141
507	20250103	120800	1664267180	18590	18580	18590	18570	86
508	20250103	120700	1662669030	18580	18580	18590	18580	219
509	20250103	120600	1658599280	18580	18590	18590	18580	66
510	20250103	120500	1657372420	18590	18570	18590	18570	159
511	20250103	120400	1654417110	18580	18590	18590	18570	148
512	20250103	120300	1651667560	18590	18590	18590	18580	608
513	20250103	120200	1640367610	18590	18590	18590	18590	901
514	20250103	120100	1623618020	18580	18580	18580	18570	191
515	20250103	120000	1620069270	18580	18570	18580	18570	73
516	20250103	115900	1618713430	18580	18570	18580	18570	141
517	20250103	115800	1616094660	18570	18560	18570	18560	41
518	20250103	115700	1615333490	18560	18580	18580	18560	163
519	20250103	115600	1612306720	18580	18580	18580	18570	33
520	20250103	115500	1611693730	18580	18590	18590	18570	241
521	20250103	115400	1607215290	18590	18590	18590	18570	127
522	20250103	115300	1604854400	18590	18580	18590	18560	389
523	20250103	115200	1597629020	18590	18590	18590	18570	184
524	20250103	115100	1594210220	18590	18570	18590	18570	85
525	20250103	115000	1592630750	18580	18580	18580	18570	30
526	20250103	114900	1592073460	18580	18590	18590	18580	84
527	20250103	114800	1590512650	18590	18590	18590	18590	7
528	20250103	114700	1590382520	18600	18570	18600	18570	214
529	20250103	114600	1586406150	18500	18480	18580	18480	25
530	20250103	114500	1585942730	18580	18570	18580	18480	419
531	20250103	114400	1578163770	18570	18600	18600	18570	753
532	20250103	114300	1564166180	18590	18600	18600	18580	53
533	20250103	114200	1563180640	18600	18570	18600	18570	156
534	20250103	114100	1560279620	18570	18550	18570	18550	1191
535	20250103	114000	1538183220	18550	18560	18560	18540	52
536	20250103	113900	1537218500	18560	18520	18560	18520	219
537	20250103	113800	1533157430	18540	18550	18550	18520	96
538	20250103	113700	1531378320	18530	18550	18550	18530	192
539	20250103	113600	1527818240	18560	18550	18560	18550	36
540	20250103	113500	1527150330	18550	18550	18550	18550	30
541	20250103	113400	1526593830	18550	18470	18550	18470	1367
542	20250103	113300	1501297360	18470	18500	18500	18430	638
543	20250103	113200	1489507280	18480	18470	18500	18470	139
544	20250103	113100	1486937420	18480	18470	18480	18470	129
545	20250103	113000	1484553720	18470	18450	18470	18450	458
546	20250103	112900	1476099510	18450	18440	18460	18440	156
547	20250103	112800	1473221470	18450	18440	18450	18440	29
548	20250103	112700	1472686570	18420	18400	18450	18400	36
549	20250103	112600	1472023400	18420	18430	18460	18420	226
550	20250103	112500	1467857910	18430	18460	18460	18410	154
551	20250103	112400	1465020170	18460	18450	18460	18410	88
552	20250103	112300	1463396760	18420	18430	18450	18410	254
553	20250103	112200	1458717410	18450	18450	18450	18450	13
554	20250103	112100	1458477560	18450	18440	18450	18430	136
555	20250103	112000	1455969200	18460	18450	18460	18450	231
556	20250103	111900	1451707100	18450	18440	18450	18440	99
557	20250103	111800	1449880800	18450	18440	18450	18440	73
558	20250103	111700	1448534540	18440	18430	18440	18430	117
559	20250103	111600	1446378010	18430	18410	18430	18410	87
560	20250103	111500	1444775760	18410	18400	18410	18400	42
561	20250103	111400	1444002820	18410	18410	18430	18410	295
562	20250103	111300	1438569060	18410	18430	18430	18410	54
563	20250103	111200	1437574520	18410	18420	18430	18410	149
564	20250103	111100	1434829800	18420	18430	18430	18420	49
565	20250103	111000	1433927030	18420	18420	18430	18400	36
566	20250103	110900	1433263910	18420	18460	18460	18420	245
567	20250103	110800	1428745580	18460	18450	18460	18440	129
568	20250103	110700	1426365470	18450	18460	18460	18440	149
569	20250103	110600	1423616190	18460	18460	18460	18460	127
570	20250103	110500	1421271770	18460	18450	18460	18450	23
571	20250103	110400	1420847290	18460	18460	18460	18440	44
572	20250103	110300	1420035270	18460	18460	18460	18400	17
573	20250103	110200	1419721710	18440	18430	18470	18430	207
574	20250103	110100	1415902560	18430	18410	18430	18390	34
575	20250103	110000	1415276300	18390	18480	18480	18390	172
576	20250103	105900	1412105390	18480	18450	18480	18450	28
577	20250103	105800	1411588580	18490	18490	18490	18450	218
578	20250103	105700	1407563040	18440	18490	18490	18440	17
579	20250103	105600	1407248860	18490	18430	18490	18410	380
580	20250103	105500	1400234890	18430	18430	18480	18430	97
581	20250103	105400	1398445290	18420	18410	18480	18410	186
582	20250103	105300	1395014790	18480	18410	18480	18410	27
583	20250103	105200	1394516880	18410	18390	18480	18390	149
584	20250103	105100	1391773310	18390	18470	18470	18390	135
585	20250103	105000	1389286510	18470	18370	18470	18370	206
586	20250103	104900	1385500680	18430	18500	18520	18370	685
587	20250103	104800	1372862060	18480	18490	18490	18480	43
588	20250103	104700	1372067200	18490	18420	18490	18420	769
589	20250103	104600	1357900290	18410	18400	18420	18400	482
590	20250103	104500	1349023770	18400	18380	18400	18360	156
591	20250103	104400	1346156360	18380	18380	18390	18370	102
592	20250103	104300	1344281640	18380	18380	18390	18380	104
593	20250103	104200	1342369970	18410	18380	18410	18380	150
594	20250103	104100	1339612510	18380	18370	18380	18360	129
595	20250103	104000	1337243900	18380	18360	18380	18340	63
596	20250103	103900	1336087460	18360	18310	18360	18310	94
597	20250103	103800	1334362190	18310	18370	18370	18300	222
598	20250103	103700	1330298110	18360	18310	18360	18300	356
599	20250103	103600	1323779530	18310	18340	18340	18300	402
600	20250103	103500	1316415530	18340	18390	18390	18340	401
601	20250103	103400	1309045340	18400	18420	18420	18390	462
602	20250103	103300	1300542430	18410	18420	18420	18410	33
603	20250103	103200	1299934600	18420	18410	18420	18400	361
604	20250103	103100	1293287160	18410	18390	18410	18390	42
605	20250103	103000	1292514030	18390	18410	18410	18390	342
606	20250103	102900	1286222190	18410	18390	18420	18390	37
607	20250103	102800	1285541190	18420	18420	18420	18360	372
608	20250103	102700	1278707930	18360	18430	18440	18360	559
609	20250103	102600	1268410460	18430	18430	18430	18390	83
610	20250103	102500	1266881320	18430	18400	18450	18360	546
611	20250103	102400	1256837100	18400	18390	18470	18370	732
612	20250103	102300	1243359630	18470	18480	18480	18390	2361
613	20250103	102200	1199860800	18490	18530	18560	18490	339
614	20250103	102100	1193588210	18520	18550	18560	18490	1031
615	20250103	102000	1174505350	18560	18580	18580	18550	317
616	20250103	101900	1168622350	18550	18580	18580	18540	31
617	20250103	101800	1168046730	18550	18550	18600	18550	500
618	20250103	101700	1158759180	18530	18490	18600	18490	212
619	20250103	101600	1154826720	18540	18600	18600	18510	702
620	20250103	101500	1141817760	18600	18610	18650	18590	701
621	20250103	101400	1128769280	18620	18580	18650	18580	1793
622	20250103	101300	1095422330	18540	18590	18590	18500	4336
623	20250103	101200	1015130360	18590	18630	18640	18580	934
624	20250103	101100	997745930	18630	18620	18640	18600	1831
625	20250103	101000	963629060	18590	18670	18670	18550	2771
626	20250103	100900	911976890	18670	18720	18750	18500	1738
627	20250103	100800	879632810	18690	18740	18750	18630	5031
628	20250103	100700	785624770	18740	18620	18800	18610	2242
629	20250103	100600	743666070	18620	18550	18620	18550	1703
630	20250103	100500	711998900	18560	18450	18560	18430	3307
631	20250103	100400	650863090	18450	18430	18450	18420	669
632	20250103	100300	638531770	18420	18380	18420	18370	1018
633	20250103	100200	619800130	18380	18400	18400	18380	715
634	20250103	100100	606653110	18390	18380	18400	18370	243
635	20250103	100000	602183620	18400	18350	18400	18350	2232
636	20250103	095900	561189770	18350	18280	18350	18280	1388
637	20250103	095800	535779770	18250	18240	18280	18230	620
638	20250103	095700	524468890	18230	18230	18230	18220	112
639	20250103	095600	522427190	18240	18200	18240	18150	443
640	20250103	095500	514365510	18210	18200	18210	18190	200
641	20250103	095400	510726430	18210	18190	18210	18170	116
642	20250103	095300	508615740	18190	18190	18200	18180	236
643	20250103	095200	504322000	18190	18190	18190	18180	87
644	20250103	095100	502739770	18190	18200	18200	18190	674
645	20250103	095000	490478000	18200	18170	18200	18170	233
646	20250103	094900	486241630	18190	18190	18190	18190	31
647	20250103	094800	485677740	18190	18140	18200	18140	276
648	20250103	094700	480657910	18140	18130	18180	18130	208
649	20250103	094600	476879470	18120	18180	18180	18120	351
650	20250103	094500	470502410	18190	18170	18190	18160	419
651	20250103	094400	462886440	18160	18170	18170	18100	23
652	20250103	094300	462468990	18100	18190	18190	18100	2384
653	20250103	094200	419141150	18200	18180	18210	18170	58
654	20250103	094100	418086360	18210	18210	18210	18210	183
655	20250103	094000	414753930	18210	18210	18210	18160	50
656	20250103	093900	413843980	18210	18150	18220	18130	175
657	20250103	093800	410662060	18150	18160	18220	18150	40
658	20250103	093700	409935320	18150	18220	18240	18150	580
659	20250103	093600	399370560	18220	18240	18240	18220	69
660	20250103	093500	398113120	18240	18210	18240	18210	33
661	20250103	093400	397511820	18240	18220	18240	18210	61
662	20250103	093300	396400220	18210	18250	18260	18210	113
663	20250103	093200	394340480	18220	18290	18300	18220	515
664	20250103	093100	384937830	18240	18340	18340	18240	677
665	20250103	093000	372543430	18310	18260	18340	18240	2488
666	20250103	092900	327027410	18250	18250	18270	18240	305
667	20250103	092800	321459400	18250	18260	18290	18250	601
668	20250103	092700	310482840	18260	18210	18300	18210	559
669	20250103	092600	300287990	18270	18130	18300	18130	3173
670	20250103	092500	242461220	18140	17990	18160	17990	3203
671	20250103	092400	184615100	17980	17890	17980	17850	2206
672	20250103	092300	145009720	17890	17790	17890	17790	81
673	20250103	092200	143565820	17810	17790	17820	17790	52
674	20250103	092100	142640070	17810	17830	17890	17770	233
675	20250103	092000	138490470	17890	17900	17900	17840	266
676	20250103	091900	133739200	17900	17850	17910	17850	285
677	20250103	091800	128650590	17930	17930	17930	17920	19
678	20250103	091700	128309940	17830	17960	17960	17830	187
679	20250103	091600	124954890	17950	17950	17960	17950	142
680	20250103	091500	122405000	17950	17880	17960	17830	541
681	20250103	091400	112712810	17900	17920	17920	17890	71
682	20250103	091300	111441600	17910	17850	17910	17830	480
683	20250103	091200	102857900	17880	17860	17880	17830	186
684	20250103	091100	99535610	17860	17740	17880	17740	815
685	20250103	091000	84990290	17810	17600	17840	17600	1253
686	20250103	090900	62725560	17600	17530	17700	17530	345
687	20250103	090800	56640610	17530	17530	17530	17530	43
688	20250103	090700	55886820	17540	17550	17550	17540	23
689	20250103	090600	55483350	17800	17560	17800	17510	710
690	20250103	090500	42917610	17540	17450	17630	17450	960
691	20250103	090400	26063150	17240	17240	17440	17230	512
692	20250103	090300	17175660	17230	17320	17320	17210	650
693	20250103	090200	5960130	17420	17300	17420	17300	51
694	20250103	090100	5075310	17440	17440	17440	17440	42
695	20250103	090000	4342830	17480	17280	17480	17280	251