KissMeData/300720/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	210800	1486435530	15650	15650	15650	15650	3531
3	20250113	210700	1486435530	15650	15650	15650	15650	0
4	20250113	210600	1486435530	15650	15650	15650	15650	0
5	20250113	210500	1486435530	15650	15650	15650	15650	0
6	20250113	210400	1486435530	15650	15650	15650	15650	0
7	20250113	210300	1486435530	15650	15650	15650	15650	0
8	20250113	210200	1486435530	15650	15650	15650	15650	0
9	20250113	210100	1486435530	15650	15650	15650	15650	0
10	20250113	210000	1486435530	15650	15650	15650	15650	0
11	20250113	205900	1486435530	15650	15650	15650	15650	0
12	20250113	205800	1486435530	15650	15650	15650	15650	0
13	20250113	205700	1486435530	15650	15650	15650	15650	0
14	20250113	205600	1486435530	15650	15650	15650	15650	0
15	20250113	205500	1486435530	15650	15650	15650	15650	0
16	20250113	205400	1486435530	15650	15650	15650	15650	0
17	20250113	205300	1486435530	15650	15650	15650	15650	0
18	20250113	205200	1486435530	15650	15650	15650	15650	0
19	20250113	205100	1486435530	15650	15650	15650	15650	0
20	20250113	205000	1486435530	15650	15650	15650	15650	0
21	20250113	204900	1486435530	15650	15650	15650	15650	0
22	20250113	204800	1486435530	15650	15650	15650	15650	0
23	20250113	204700	1486435530	15650	15650	15650	15650	0
24	20250113	204600	1486435530	15650	15650	15650	15650	0
25	20250113	204500	1486435530	15650	15650	15650	15650	0
26	20250113	204400	1486435530	15650	15650	15650	15650	0
27	20250113	204300	1486435530	15650	15650	15650	15650	0
28	20250113	204200	1486435530	15650	15650	15650	15650	0
29	20250113	204100	1486435530	15650	15650	15650	15650	0
30	20250113	204000	1486435530	15650	15650	15650	15650	0
31	20250113	203900	1486435530	15650	15650	15650	15650	0
32	20250113	203800	1486435530	15650	15650	15650	15650	3531
33	20250113	203700	1486435530	15650	15650	15650	15650	0
34	20250113	203600	1486435530	15650	15650	15650	15650	0
35	20250113	203500	1486435530	15650	15650	15650	15650	0
36	20250113	203400	1486435530	15650	15650	15650	15650	0
37	20250113	203300	1486435530	15650	15650	15650	15650	0
38	20250113	203200	1486435530	15650	15650	15650	15650	0
39	20250113	203100	1486435530	15650	15650	15650	15650	0
40	20250113	203000	1486435530	15650	15650	15650	15650	0
41	20250113	202900	1486435530	15650	15650	15650	15650	0
42	20250113	202800	1486435530	15650	15650	15650	15650	0
43	20250113	202700	1486435530	15650	15650	15650	15650	0
44	20250113	202600	1486435530	15650	15650	15650	15650	0
45	20250113	202500	1486435530	15650	15650	15650	15650	0
46	20250113	202400	1486435530	15650	15650	15650	15650	0
47	20250113	202300	1486435530	15650	15650	15650	15650	0
48	20250113	202200	1486435530	15650	15650	15650	15650	0
49	20250113	202100	1486435530	15650	15650	15650	15650	0
50	20250113	202000	1486435530	15650	15650	15650	15650	0
51	20250113	201900	1486435530	15650	15650	15650	15650	0
52	20250113	201800	1486435530	15650	15650	15650	15650	0
53	20250113	201700	1486435530	15650	15650	15650	15650	0
54	20250113	201600	1486435530	15650	15650	15650	15650	0
55	20250113	201500	1486435530	15650	15650	15650	15650	0
56	20250113	201400	1486435530	15650	15650	15650	15650	0
57	20250113	201300	1486435530	15650	15650	15650	15650	0
58	20250113	201200	1486435530	15650	15650	15650	15650	0
59	20250113	201100	1486435530	15650	15650	15650	15650	0
60	20250113	201000	1486435530	15650	15650	15650	15650	0
61	20250113	200900	1486435530	15650	15650	15650	15650	0
62	20250113	200800	1486435530	15650	15650	15650	15650	3531
63	20250113	200700	1486435530	15650	15650	15650	15650	0
64	20250113	200600	1486435530	15650	15650	15650	15650	0
65	20250113	200500	1486435530	15650	15650	15650	15650	0
66	20250113	200400	1486435530	15650	15650	15650	15650	0
67	20250113	200300	1486435530	15650	15650	15650	15650	0
68	20250113	200200	1486435530	15650	15650	15650	15650	0
69	20250113	200100	1486435530	15650	15650	15650	15650	0
70	20250113	200000	1486435530	15650	15650	15650	15650	0
71	20250113	195900	1486435530	15650	15650	15650	15650	0
72	20250113	195800	1486435530	15650	15650	15650	15650	0
73	20250113	195700	1486435530	15650	15650	15650	15650	0
74	20250113	195600	1486435530	15650	15650	15650	15650	0
75	20250113	195500	1486435530	15650	15650	15650	15650	0
76	20250113	195400	1486435530	15650	15650	15650	15650	0
77	20250113	195300	1486435530	15650	15650	15650	15650	0
78	20250113	195200	1486435530	15650	15650	15650	15650	0
79	20250113	195100	1486435530	15650	15650	15650	15650	0
80	20250113	195000	1486435530	15650	15650	15650	15650	0
81	20250113	194900	1486435530	15650	15650	15650	15650	0
82	20250113	194800	1486435530	15650	15650	15650	15650	0
83	20250113	194700	1486435530	15650	15650	15650	15650	0
84	20250113	194600	1486435530	15650	15650	15650	15650	0
85	20250113	194500	1486435530	15650	15650	15650	15650	0
86	20250113	194400	1486435530	15650	15650	15650	15650	0
87	20250113	194300	1486435530	15650	15650	15650	15650	0
88	20250113	194200	1486435530	15650	15650	15650	15650	0
89	20250113	194100	1486435530	15650	15650	15650	15650	0
90	20250113	194000	1486435530	15650	15650	15650	15650	0
91	20250113	193900	1486435530	15650	15650	15650	15650	0
92	20250113	193800	1486435530	15650	15650	15650	15650	3531
93	20250113	193700	1486435530	15650	15650	15650	15650	0
94	20250113	193600	1486435530	15650	15650	15650	15650	0
95	20250113	193500	1486435530	15650	15650	15650	15650	0
96	20250113	193400	1486435530	15650	15650	15650	15650	0
97	20250113	193300	1486435530	15650	15650	15650	15650	0
98	20250113	193200	1486435530	15650	15650	15650	15650	0
99	20250113	193100	1486435530	15650	15650	15650	15650	0
100	20250113	193000	1486435530	15650	15650	15650	15650	0
101	20250113	192900	1486435530	15650	15650	15650	15650	0
102	20250113	192800	1486435530	15650	15650	15650	15650	0
103	20250113	192700	1486435530	15650	15650	15650	15650	0
104	20250113	192600	1486435530	15650	15650	15650	15650	0
105	20250113	192500	1486435530	15650	15650	15650	15650	0
106	20250113	192400	1486435530	15650	15650	15650	15650	0
107	20250113	192300	1486435530	15650	15650	15650	15650	0
108	20250113	192200	1486435530	15650	15650	15650	15650	0
109	20250113	192100	1486435530	15650	15650	15650	15650	0
110	20250113	192000	1486435530	15650	15650	15650	15650	0
111	20250113	191900	1486435530	15650	15650	15650	15650	0
112	20250113	191800	1486435530	15650	15650	15650	15650	0
113	20250113	191700	1486435530	15650	15650	15650	15650	0
114	20250113	191600	1486435530	15650	15650	15650	15650	0
115	20250113	191500	1486435530	15650	15650	15650	15650	0
116	20250113	191400	1486435530	15650	15650	15650	15650	0
117	20250113	191300	1486435530	15650	15650	15650	15650	0
118	20250113	191200	1486435530	15650	15650	15650	15650	0
119	20250113	191100	1486435530	15650	15650	15650	15650	0
120	20250113	191000	1486435530	15650	15650	15650	15650	0
121	20250113	190900	1486435530	15650	15650	15650	15650	0
122	20250113	190800	1486435530	15650	15650	15650	15650	3531
123	20250113	190700	1486435530	15650	15650	15650	15650	0
124	20250113	190600	1486435530	15650	15650	15650	15650	0
125	20250113	190500	1486435530	15650	15650	15650	15650	0
126	20250113	190400	1486435530	15650	15650	15650	15650	0
127	20250113	190300	1486435530	15650	15650	15650	15650	0
128	20250113	190200	1486435530	15650	15650	15650	15650	0
129	20250113	190100	1486435530	15650	15650	15650	15650	0
130	20250113	190000	1486435530	15650	15650	15650	15650	0
131	20250113	185900	1486435530	15650	15650	15650	15650	0
132	20250113	185800	1486435530	15650	15650	15650	15650	0
133	20250113	185700	1486435530	15650	15650	15650	15650	0
134	20250113	185600	1486435530	15650	15650	15650	15650	0
135	20250113	185500	1486435530	15650	15650	15650	15650	0
136	20250113	185400	1486435530	15650	15650	15650	15650	0
137	20250113	185300	1486435530	15650	15650	15650	15650	0
138	20250113	185200	1486435530	15650	15650	15650	15650	0
139	20250113	185100	1486435530	15650	15650	15650	15650	0
140	20250113	185000	1486435530	15650	15650	15650	15650	0
141	20250113	184900	1486435530	15650	15650	15650	15650	0
142	20250113	184800	1486435530	15650	15650	15650	15650	0
143	20250113	184700	1486435530	15650	15650	15650	15650	0
144	20250113	184600	1486435530	15650	15650	15650	15650	0
145	20250113	184500	1486435530	15650	15650	15650	15650	0
146	20250113	184400	1486435530	15650	15650	15650	15650	0
147	20250113	184300	1486435530	15650	15650	15650	15650	0
148	20250113	184200	1486435530	15650	15650	15650	15650	0
149	20250113	184100	1486435530	15650	15650	15650	15650	0
150	20250113	184000	1486435530	15650	15650	15650	15650	0
151	20250113	183900	1486435530	15650	15650	15650	15650	0
152	20250113	183800	1486435530	15650	15650	15650	15650	3531
153	20250113	183700	1486435530	15650	15650	15650	15650	0
154	20250113	183600	1486435530	15650	15650	15650	15650	0
155	20250113	183500	1486435530	15650	15650	15650	15650	0
156	20250113	183400	1486435530	15650	15650	15650	15650	0
157	20250113	183300	1486435530	15650	15650	15650	15650	0
158	20250113	183200	1486435530	15650	15650	15650	15650	0
159	20250113	183100	1486435530	15650	15650	15650	15650	0
160	20250113	183000	1486435530	15650	15650	15650	15650	0
161	20250113	182900	1486435530	15650	15650	15650	15650	0
162	20250113	182800	1486435530	15650	15650	15650	15650	0
163	20250113	182700	1486435530	15650	15650	15650	15650	0
164	20250113	182600	1486435530	15650	15650	15650	15650	0
165	20250113	182500	1486435530	15650	15650	15650	15650	0
166	20250113	182400	1486435530	15650	15650	15650	15650	0
167	20250113	182300	1486435530	15650	15650	15650	15650	0
168	20250113	182200	1486435530	15650	15650	15650	15650	0
169	20250113	182100	1486435530	15650	15650	15650	15650	0
170	20250113	182000	1486435530	15650	15650	15650	15650	0
171	20250113	181900	1486435530	15650	15650	15650	15650	0
172	20250113	181800	1486435530	15650	15650	15650	15650	0
173	20250113	181700	1486435530	15650	15650	15650	15650	0
174	20250113	181600	1486435530	15650	15650	15650	15650	0
175	20250113	181500	1486435530	15650	15650	15650	15650	0
176	20250113	181400	1486435530	15650	15650	15650	15650	0
177	20250113	181300	1486435530	15650	15650	15650	15650	0
178	20250113	181200	1486435530	15650	15650	15650	15650	0
179	20250113	181100	1486435530	15650	15650	15650	15650	0
180	20250113	181000	1486435530	15650	15650	15650	15650	0
181	20250113	180900	1486435530	15650	15650	15650	15650	0
182	20250113	180800	1486435530	15650	15650	15650	15650	3531
183	20250113	180700	1486435530	15650	15650	15650	15650	0
184	20250113	180600	1486435530	15650	15650	15650	15650	0
185	20250113	180500	1486435530	15650	15650	15650	15650	0
186	20250113	180400	1486435530	15650	15650	15650	15650	0
187	20250113	180300	1486435530	15650	15650	15650	15650	0
188	20250113	180200	1486435530	15650	15650	15650	15650	0
189	20250113	180100	1486435530	15650	15650	15650	15650	0
190	20250113	180000	1486435530	15650	15650	15650	15650	0
191	20250113	175900	1486435530	15650	15650	15650	15650	0
192	20250113	175800	1486435530	15650	15650	15650	15650	0
193	20250113	175700	1486435530	15650	15650	15650	15650	0
194	20250113	175600	1486435530	15650	15650	15650	15650	0
195	20250113	175500	1486435530	15650	15650	15650	15650	0
196	20250113	175400	1486435530	15650	15650	15650	15650	0
197	20250113	175300	1486435530	15650	15650	15650	15650	0
198	20250113	175200	1486435530	15650	15650	15650	15650	0
199	20250113	175100	1486435530	15650	15650	15650	15650	0
200	20250113	175000	1486435530	15650	15650	15650	15650	0
201	20250113	174900	1486435530	15650	15650	15650	15650	0
202	20250113	174800	1486435530	15650	15650	15650	15650	0
203	20250113	174700	1486435530	15650	15650	15650	15650	0
204	20250113	174600	1486435530	15650	15650	15650	15650	0
205	20250113	174500	1486435530	15650	15650	15650	15650	0
206	20250113	174400	1486435530	15650	15650	15650	15650	0
207	20250113	174300	1486435530	15650	15650	15650	15650	0
208	20250113	174200	1486435530	15650	15650	15650	15650	0
209	20250113	174100	1486435530	15650	15650	15650	15650	0
210	20250113	174000	1486435530	15650	15650	15650	15650	0
211	20250113	173900	1486435530	15650	15650	15650	15650	0
212	20250113	173800	1486435530	15650	15650	15650	15650	3531
213	20250113	173700	1486435530	15650	15650	15650	15650	0
214	20250113	173600	1486435530	15650	15650	15650	15650	0
215	20250113	173500	1486435530	15650	15650	15650	15650	0
216	20250113	173400	1486435530	15650	15650	15650	15650	0
217	20250113	173300	1486435530	15650	15650	15650	15650	0
218	20250113	173200	1486435530	15650	15650	15650	15650	0
219	20250113	173100	1486435530	15650	15650	15650	15650	0
220	20250113	173000	1486435530	15650	15650	15650	15650	0
221	20250113	172900	1486435530	15650	15650	15650	15650	0
222	20250113	172800	1486435530	15650	15650	15650	15650	0
223	20250113	172700	1486435530	15650	15650	15650	15650	0
224	20250113	172600	1486435530	15650	15650	15650	15650	0
225	20250113	172500	1486435530	15650	15650	15650	15650	0
226	20250113	172400	1486435530	15650	15650	15650	15650	0
227	20250113	172300	1486435530	15650	15650	15650	15650	0
228	20250113	172200	1486435530	15650	15650	15650	15650	0
229	20250113	172100	1486435530	15650	15650	15650	15650	0
230	20250113	172000	1486435530	15650	15650	15650	15650	0
231	20250113	171900	1486435530	15650	15650	15650	15650	0
232	20250113	171800	1486435530	15650	15650	15650	15650	0
233	20250113	171700	1486435530	15650	15650	15650	15650	0
234	20250113	171600	1486435530	15650	15650	15650	15650	0
235	20250113	171500	1486435530	15650	15650	15650	15650	0
236	20250113	171400	1486435530	15650	15650	15650	15650	0
237	20250113	171300	1486435530	15650	15650	15650	15650	0
238	20250113	171200	1486435530	15650	15650	15650	15650	0
239	20250113	171100	1486435530	15650	15650	15650	15650	0
240	20250113	171000	1486435530	15650	15650	15650	15650	0
241	20250113	170900	1486435530	15650	15650	15650	15650	0
242	20250113	170800	1486435530	15650	15650	15650	15650	3531
243	20250113	170700	1486435530	15650	15650	15650	15650	0
244	20250113	170600	1486435530	15650	15650	15650	15650	0
245	20250113	170500	1486435530	15650	15650	15650	15650	0
246	20250113	170400	1486435530	15650	15650	15650	15650	0
247	20250113	170300	1486435530	15650	15650	15650	15650	0
248	20250113	170200	1486435530	15650	15650	15650	15650	0
249	20250113	170100	1486435530	15650	15650	15650	15650	0
250	20250113	170000	1486435530	15650	15650	15650	15650	0
251	20250113	165900	1486435530	15650	15650	15650	15650	0
252	20250113	165800	1486435530	15650	15650	15650	15650	0
253	20250113	165700	1486435530	15650	15650	15650	15650	0
254	20250113	165600	1486435530	15650	15650	15650	15650	0
255	20250113	165500	1486435530	15650	15650	15650	15650	0
256	20250113	165400	1486435530	15650	15650	15650	15650	0
257	20250113	165300	1486435530	15650	15650	15650	15650	0
258	20250113	165200	1486435530	15650	15650	15650	15650	0
259	20250113	165100	1486435530	15650	15650	15650	15650	0
260	20250113	165000	1486435530	15650	15650	15650	15650	0
261	20250113	164900	1486435530	15650	15650	15650	15650	0
262	20250113	164800	1486435530	15650	15650	15650	15650	0
263	20250113	164700	1486435530	15650	15650	15650	15650	0
264	20250113	164600	1486435530	15650	15650	15650	15650	0
265	20250113	164500	1486435530	15650	15650	15650	15650	0
266	20250113	164400	1486435530	15650	15650	15650	15650	0
267	20250113	164300	1486435530	15650	15650	15650	15650	0
268	20250113	164200	1486435530	15650	15650	15650	15650	0
269	20250113	164100	1486435530	15650	15650	15650	15650	0
270	20250113	164000	1486435530	15650	15650	15650	15650	0
271	20250113	163900	1486435530	15650	15650	15650	15650	0
272	20250113	163800	1486435530	15650	15650	15650	15650	3531
273	20250113	163700	1486435530	15650	15650	15650	15650	0
274	20250113	163600	1486435530	15650	15650	15650	15650	0
275	20250113	163500	1486435530	15650	15650	15650	15650	0
276	20250113	163400	1486435530	15650	15650	15650	15650	0
277	20250113	163300	1486435530	15650	15650	15650	15650	0
278	20250113	163200	1486435530	15650	15650	15650	15650	0
279	20250113	163100	1486435530	15650	15650	15650	15650	0
280	20250113	163000	1486435530	15650	15650	15650	15650	0
281	20250113	162900	1486435530	15650	15650	15650	15650	0
282	20250113	162800	1486435530	15650	15650	15650	15650	0
283	20250113	162700	1486435530	15650	15650	15650	15650	0
284	20250113	162600	1486435530	15650	15650	15650	15650	0
285	20250113	162500	1486435530	15650	15650	15650	15650	0
286	20250113	162400	1486435530	15650	15650	15650	15650	0
287	20250113	162300	1486435530	15650	15650	15650	15650	0
288	20250113	162200	1486435530	15650	15650	15650	15650	0
289	20250113	162100	1486435530	15650	15650	15650	15650	0
290	20250113	162000	1486435530	15650	15650	15650	15650	0
291	20250113	161900	1486435530	15650	15650	15650	15650	0
292	20250113	161800	1486435530	15650	15650	15650	15650	0
293	20250113	161700	1486435530	15650	15650	15650	15650	0
294	20250113	161600	1486435530	15650	15650	15650	15650	0
295	20250113	161500	1486435530	15650	15650	15650	15650	0
296	20250113	161400	1486435530	15650	15650	15650	15650	0
297	20250113	161300	1486435530	15650	15650	15650	15650	0
298	20250113	161200	1486435530	15650	15650	15650	15650	0
299	20250113	161100	1486435530	15650	15650	15650	15650	0
300	20250113	161000	1486435530	15650	15650	15650	15650	0
301	20250113	160900	1486435530	15650	15650	15650	15650	0
302	20250113	160800	1486435530	15650	15650	15650	15650	3531
303	20250113	160700	1486435530	15650	15650	15650	15650	0
304	20250113	160600	1486435530	15650	15650	15650	15650	0
305	20250113	160500	1486435530	15650	15650	15650	15650	0
306	20250113	160400	1486435530	15650	15650	15650	15650	0
307	20250113	160300	1486435530	15650	15650	15650	15650	0
308	20250113	160200	1486435530	15650	15650	15650	15650	0
309	20250113	160100	1486435530	15650	15650	15650	15650	0
310	20250113	160000	1486435530	15650	15650	15650	15650	0
311	20250113	155900	1486435530	15650	15650	15650	15650	0
312	20250113	155800	1486435530	15650	15650	15650	15650	0
313	20250113	155700	1486435530	15650	15650	15650	15650	0
314	20250113	155600	1486435530	15650	15650	15650	15650	0
315	20250113	155500	1486435530	15650	15650	15650	15650	0
316	20250113	155400	1486435530	15650	15650	15650	15650	0
317	20250113	155300	1486435530	15650	15650	15650	15650	0
318	20250113	155200	1486435530	15650	15650	15650	15650	0
319	20250113	155100	1486435530	15650	15650	15650	15650	0
320	20250113	155000	1486435530	15650	15650	15650	15650	0
321	20250113	154900	1486435530	15650	15650	15650	15650	0
322	20250113	154800	1486435530	15650	15650	15650	15650	0
323	20250113	154700	1486435530	15650	15650	15650	15650	0
324	20250113	154600	1486435530	15650	15650	15650	15650	0
325	20250113	154500	1486435530	15650	15650	15650	15650	0
326	20250113	154400	1486435530	15650	15650	15650	15650	0
327	20250113	154300	1486435530	15650	15650	15650	15650	0
328	20250113	154200	1486435530	15650	15650	15650	15650	0
329	20250113	154100	1486435530	15650	15650	15650	15650	0
330	20250113	154000	1486435530	15650	15650	15650	15650	0
331	20250113	153900	1486435530	15650	15650	15650	15650	0
332	20250113	153800	1486435530	15650	15650	15650	15650	3531
333	20250113	153700	1486435530	15650	15650	15650	15650	0
334	20250113	153600	1486435530	15650	15650	15650	15650	0
335	20250113	153500	1486435530	15650	15650	15650	15650	0
336	20250113	153400	1486435530	15650	15650	15650	15650	0
337	20250113	153300	1486435530	15650	15650	15650	15650	0
338	20250113	153200	1486435530	15650	15650	15650	15650	0
339	20250113	153100	1486435530	15650	15650	15650	15650	0
340	20250113	153000	1486435530	15650	15650	15650	15650	3531
341	20250113	152900	1431175380	15500	15500	15500	15500	0
342	20250113	152800	1431175380	15500	15500	15500	15500	0
343	20250113	152700	1431175380	15500	15500	15500	15500	0
344	20250113	152600	1431175380	15500	15500	15500	15500	0
345	20250113	152500	1431175380	15500	15500	15500	15500	0
346	20250113	152400	1431175380	15500	15500	15500	15500	0
347	20250113	152300	1431175380	15500	15500	15500	15500	0
348	20250113	152200	1431175380	15500	15500	15500	15500	0
349	20250113	152100	1431175380	15500	15500	15500	15500	0
350	20250113	152000	1431175380	15500	15500	15500	15500	0
351	20250113	151900	1431175380	15500	15500	15500	15490	207
352	20250113	151800	1427968720	15510	15520	15520	15510	19
353	20250113	151700	1427674020	15510	15510	15510	15510	76
354	20250113	151600	1426495260	15500	15500	15510	15500	25
355	20250113	151500	1426107660	15500	15510	15510	15500	53
356	20250113	151400	1425285840	15510	15520	15520	15490	190
357	20250113	151300	1422341970	15510	15510	15510	15510	494
358	20250113	151200	1414680030	15510	15510	15510	15510	60
359	20250113	151100	1413749430	15510	15510	15510	15510	186
360	20250113	151000	1410864570	15510	15510	15510	15500	26
361	20250113	150900	1410461330	15510	15510	15510	15500	261
362	20250113	150800	1406414020	15510	15510	15510	15500	124
363	20250113	150700	1404491790	15510	15540	15540	15500	114
364	20250113	150600	1402723620	15530	15510	15530	15510	367
365	20250113	150500	1397029940	15510	15520	15520	15500	324
366	20250113	150400	1392006390	15520	15580	15580	15520	1706
367	20250113	150300	1365482220	15590	15580	15590	15580	42
368	20250113	150200	1364827750	15580	15580	15580	15580	79
369	20250113	150100	1363596930	15580	15570	15580	15570	119
370	20250113	150000	1361743110	15580	15580	15580	15570	25
371	20250113	145900	1361353650	15580	15580	15580	15570	92
372	20250113	145800	1359920340	15580	15580	15580	15570	37
373	20250113	145700	1359343930	15580	15580	15580	15580	41
374	20250113	145600	1358705150	15580	15590	15590	15570	186
375	20250113	145500	1355808900	15590	15570	15590	15570	37
376	20250113	145400	1355232370	15570	15570	15570	15570	24
377	20250113	145300	1354858690	15570	15570	15570	15570	33
378	20250113	145200	1354344880	15570	15570	15570	15560	582
379	20250113	145100	1345288930	15570	15580	15590	15560	65
380	20250113	145000	1344276350	15590	15590	15600	15590	25
381	20250113	144900	1343886490	15590	15600	15610	15590	33
382	20250113	144800	1343371990	15590	15570	15590	15570	172
383	20250113	144700	1340692730	15580	15580	15580	15580	32
384	20250113	144600	1340194170	15580	15580	15580	15570	429
385	20250113	144500	1333514170	15580	15580	15580	15570	34
386	20250113	144400	1332984470	15580	15580	15580	15570	24
387	20250113	144300	1332610560	15580	15580	15580	15580	95
388	20250113	144200	1331130460	15580	15580	15580	15570	26
389	20250113	144100	1330725390	15570	15580	15580	15570	43
390	20250113	144000	1330055460	15580	15570	15580	15570	22
391	20250113	143900	1329712710	15570	15590	15600	15570	99
392	20250113	143800	1328170220	15600	15600	15630	15580	451
393	20250113	143700	1321140550	15600	15590	15600	15590	1030
394	20250113	143600	1305072830	15590	15590	15590	15590	26
395	20250113	143500	1304667490	15590	15590	15590	15590	33
396	20250113	143400	1304153020	15590	15590	15590	15570	154
397	20250113	143300	1301753170	15590	15590	15590	15590	37
398	20250113	143200	1301176340	15590	15580	15590	15570	70
399	20250113	143100	1300085970	15580	15570	15580	15570	52
400	20250113	143000	1299276160	15570	15580	15580	15570	121
401	20250113	142900	1297391740	15580	15580	15580	15570	114
402	20250113	142800	1295616460	15580	15570	15580	15560	92
403	20250113	142700	1294183940	15570	15580	15580	15570	224
404	20250113	142600	1290695740	15570	15580	15580	15570	90
405	20250113	142500	1289294280	15580	15580	15580	15570	105
406	20250113	142400	1287659000	15580	15570	15580	15570	112
407	20250113	142300	1285914900	15570	15560	15570	15550	32
408	20250113	142200	1285416920	15560	15570	15570	15560	192
409	20250113	142100	1282429150	15570	15550	15570	15550	29
410	20250113	142000	1281978080	15550	15540	15550	15530	317
411	20250113	141900	1277052060	15540	15560	15570	15540	125
412	20250113	141800	1275107770	15560	15560	15560	15550	86
413	20250113	141700	1273769620	15560	15550	15570	15540	55
414	20250113	141600	1272914180	15540	15530	15550	15530	144
415	20250113	141500	1270677670	15530	15530	15530	15520	33
416	20250113	141400	1270165220	15530	15530	15530	15530	37
417	20250113	141300	1269590610	15530	15530	15530	15530	27
418	20250113	141200	1269171300	15530	15520	15530	15510	252
419	20250113	141100	1265260340	15520	15520	15520	15520	41
420	20250113	141000	1264624020	15520	15520	15520	15520	35
421	20250113	140900	1264080820	15520	15510	15520	15510	35
422	20250113	140800	1263537770	15500	15490	15500	15490	247
423	20250113	140700	1259711230	15490	15490	15490	15490	32
424	20250113	140600	1259215550	15490	15490	15490	15480	237
425	20250113	140500	1255546420	15490	15490	15490	15490	89
426	20250113	140400	1254167810	15490	15490	15490	15490	35
427	20250113	140300	1253625660	15490	15490	15490	15490	23
428	20250113	140200	1253269390	15490	15490	15490	15490	32
429	20250113	140100	1252773710	15490	15490	15490	15490	25
430	20250113	140000	1252386460	15490	15490	15490	15490	44
431	20250113	135900	1251704900	15490	15490	15490	15480	37
432	20250113	135800	1251131880	15490	15480	15490	15480	45
433	20250113	135700	1250434960	15510	15470	15520	15470	238
434	20250113	135600	1246750490	15470	15550	15550	15460	2502
435	20250113	135500	1207983420	15550	15540	15550	15540	116
436	20250113	135400	1206180750	15540	15540	15540	15540	69
437	20250113	135300	1205108490	15540	15540	15540	15530	24
438	20250113	135200	1204735540	15540	15530	15540	15530	83
439	20250113	135100	1203446450	15530	15530	15530	15520	41
440	20250113	135000	1202809730	15530	15540	15540	15510	74
441	20250113	134900	1201660760	15540	15540	15550	15540	145
442	20250113	134800	1199406440	15550	15550	15550	15540	61
443	20250113	134700	1198458270	15550	15550	15550	15540	73
444	20250113	134600	1197323620	15550	15510	15550	15510	60
445	20250113	134500	1196391550	15520	15540	15550	15520	324
446	20250113	134400	1191358730	15540	15530	15540	15530	81
447	20250113	134300	1190100480	15530	15520	15530	15520	30
448	20250113	134200	1189634620	15520	15520	15520	15510	103
449	20250113	134100	1188036160	15520	15520	15520	15520	42
450	20250113	134000	1187384320	15520	15520	15520	15520	56
451	20250113	133900	1186515200	15520	15500	15520	15500	153
452	20250113	133800	1184142980	15500	15500	15500	15500	54
453	20250113	133700	1183305980	15500	15500	15500	15500	48
454	20250113	133600	1182561980	15500	15500	15500	15500	40
455	20250113	133500	1181941980	15510	15500	15510	15500	103
456	20250113	133400	1180344810	15500	15500	15500	15500	74
457	20250113	133300	1179197810	15500	15500	15500	15490	43
458	20250113	133200	1178531370	15500	15500	15500	15500	236
459	20250113	133100	1174873370	15490	15500	15500	15490	122
460	20250113	133000	1172983370	15500	15500	15500	15490	35
461	20250113	132900	1172440880	15500	15490	15500	15490	66
462	20250113	132800	1171418340	15490	15490	15490	15490	58
463	20250113	132700	1170519920	15480	15490	15490	15480	246
464	20250113	132600	1166709960	15490	15490	15490	15480	55
465	20250113	132500	1165858070	15490	15490	15490	15480	64
466	20250113	132400	1164867010	15490	15480	15490	15480	40
467	20250113	132300	1164247600	15490	15490	15490	15480	61
468	20250113	132200	1163302950	15490	15480	15490	15480	35
469	20250113	132100	1162761030	15480	15480	15480	15480	50
470	20250113	132000	1161987030	15480	15490	15490	15480	199
471	20250113	131900	1158906380	15490	15470	15490	15470	245
472	20250113	131800	1155115800	15470	15470	15470	15470	24
473	20250113	131700	1154744520	15470	15470	15470	15460	38
474	20250113	131600	1154156920	15470	15470	15470	15470	5
475	20250113	131500	1154079570	15470	15460	15470	15450	300
476	20250113	131400	1149442530	15470	15470	15470	15460	220
477	20250113	131300	1146039140	15480	15480	15490	15480	207
478	20250113	131200	1142834740	15470	15480	15490	15470	173
479	20250113	131100	1140156710	15490	15490	15490	15480	45
480	20250113	131000	1139459690	15480	15490	15490	15480	13
481	20250113	130900	1139258370	15490	15490	15490	15480	7
482	20250113	130800	1139149970	15490	15480	15490	15480	9
483	20250113	130700	1139010590	15480	15480	15490	15480	30
484	20250113	130600	1138546180	15490	15490	15490	15490	27
485	20250113	130500	1138127950	15490	15480	15490	15480	75
486	20250113	130400	1136966900	15490	15480	15490	15480	8
487	20250113	130300	1136843040	15480	15480	15480	15480	12
488	20250113	130200	1136657280	15480	15480	15480	15480	9
489	20250113	130100	1136517960	15480	15480	15480	15480	57
490	20250113	130000	1135635600	15480	15480	15480	15480	11
491	20250113	125900	1135465320	15470	15480	15480	15470	39
492	20250113	125800	1134861970	15480	15490	15490	15460	152
493	20250113	125700	1132509980	15490	15480	15490	15480	85
494	20250113	125600	1131194160	15490	15480	15490	15480	28
495	20250113	125500	1130760700	15480	15480	15490	15480	98
496	20250113	125400	1129243630	15480	15470	15480	15470	8
497	20250113	125300	1129119830	15450	15440	15470	15430	511
498	20250113	125200	1121228000	15450	15450	15450	15450	232
499	20250113	125100	1117643600	15440	15450	15450	15440	10
500	20250113	125000	1117489160	15450	15450	15450	15450	64
501	20250113	124900	1116500360	15450	15450	15450	15440	12
502	20250113	124800	1116315020	15450	15450	15450	15450	42
503	20250113	124700	1115666120	15450	15450	15450	15450	56
504	20250113	124600	1114800920	15440	15460	15460	15440	128
505	20250113	124500	1112823950	15460	15450	15460	15450	47
506	20250113	124400	1112097780	15450	15460	15460	15450	60
507	20250113	124300	1111170720	15460	15450	15460	15450	95
508	20250113	124200	1109702900	15450	15450	15450	15440	18
509	20250113	124100	1109424920	15450	15470	15470	15450	91
510	20250113	124000	1108018370	15470	15480	15480	15470	79
511	20250113	123900	1106795660	15480	15480	15490	15480	31
512	20250113	123800	1106315760	15480	15430	15480	15420	95
513	20250113	123700	1104848600	15430	15480	15480	15410	1181
514	20250113	123600	1086595940	15490	15490	15500	15480	1105
515	20250113	123500	1069480080	15490	15500	15500	15490	64
516	20250113	123400	1068488140	15500	15500	15500	15490	137
517	20250113	123300	1066364650	15490	15500	15500	15490	60
518	20250113	123200	1065434710	15500	15490	15500	15490	19
519	20250113	123100	1065140270	15500	15490	15500	15490	35
520	20250113	123000	1064598090	15500	15490	15500	15490	65
521	20250113	122900	1063590690	15500	15490	15500	15490	4
522	20250113	122800	1063528710	15500	15500	15500	15490	84
523	20250113	122700	1062226870	15500	15500	15500	15490	46
524	20250113	122600	1061514270	15490	15500	15500	15490	60
525	20250113	122500	1060584330	15490	15490	15500	15490	17
526	20250113	122400	1060320940	15500	15500	15500	15490	90
527	20250113	122300	1058926200	15500	15490	15510	15490	73
528	20250113	122200	1057794710	15490	15520	15520	15490	613
529	20250113	122100	1048291620	15510	15510	15520	15510	74
530	20250113	122000	1047143350	15520	15520	15520	15520	5
531	20250113	121900	1047065750	15520	15530	15530	15520	335
532	20250113	121800	1041866540	15530	15520	15530	15520	66
533	20250113	121700	1040841620	15530	15530	15530	15530	3
534	20250113	121600	1040795030	15530	15530	15530	15520	76
535	20250113	121500	1039614940	15530	15530	15530	15530	5
536	20250113	121400	1039537290	15520	15530	15530	15520	21
537	20250113	121300	1039211360	15520	15520	15520	15520	91
538	20250113	121200	1037799040	15520	15520	15520	15510	20
539	20250113	121100	1037488810	15520	15520	15520	15510	355
540	20250113	121000	1031982210	15520	15520	15520	15510	22
541	20250113	120900	1031640930	15520	15520	15520	15520	99
542	20250113	120800	1030104450	15510	15520	15520	15510	12
543	20250113	120700	1029918280	15520	15510	15520	15510	3
544	20250113	120600	1029871730	15520	15520	15520	15510	78
545	20250113	120500	1028661240	15520	15520	15520	15500	115
546	20250113	120400	1026878310	15510	15510	15510	15510	73
547	20250113	120300	1025746080	15510	15510	15510	15510	4
548	20250113	120200	1025684040	15510	15510	15520	15500	128
549	20250113	120100	1023698810	15520	15520	15520	15510	106
550	20250113	120000	1022054190	15510	15520	15520	15510	134
551	20250113	115900	1019975760	15510	15510	15520	15510	171
552	20250113	115800	1017322960	15520	15520	15520	15510	15
553	20250113	115700	1017090230	15510	15520	15520	15510	40
554	20250113	115600	1016469650	15510	15520	15520	15510	68
555	20250113	115500	1015414350	15520	15520	15520	15510	92
556	20250113	115400	1013987350	15520	15510	15520	15510	131
557	20250113	115300	1011954920	15510	15510	15510	15510	11
558	20250113	115200	1011784310	15500	15500	15510	15500	108
559	20250113	115100	1010110240	15500	15500	15500	15500	33
560	20250113	115000	1009598740	15500	15510	15510	15490	136
561	20250113	114900	1007491070	15500	15510	15520	15500	636
562	20250113	114800	997626150	15520	15510	15520	15510	61
563	20250113	114700	996679950	15520	15520	15520	15510	221
564	20250113	114600	993250170	15520	15510	15520	15510	51
565	20250113	114500	992459060	15520	15520	15520	15520	21
566	20250113	114400	992133140	15510	15520	15520	15510	89
567	20250113	114300	990752120	15510	15520	15520	15510	14
568	20250113	114200	990534900	15520	15520	15520	15520	61
569	20250113	114100	989588180	15510	15520	15520	15510	27
570	20250113	114000	989169340	15520	15520	15520	15510	14
571	20250113	113900	988952100	15520	15520	15520	15510	71
572	20250113	113800	987850240	15510	15520	15520	15510	73
573	20250113	113700	986717920	15520	15520	15520	15520	59
574	20250113	113600	985802240	15510	15490	15520	15490	100
575	20250113	113500	984251640	15500	15500	15500	15500	76
576	20250113	113400	983073640	15500	15490	15500	15490	79
577	20250113	113300	981849770	15500	15510	15520	15500	674
578	20250113	113200	971398500	15510	15510	15510	15510	61
579	20250113	113100	970452390	15500	15500	15510	15500	41
580	20250113	113000	969816790	15510	15510	15510	15510	58
581	20250113	112900	968917210	15500	15500	15510	15490	73
582	20250113	112800	967785700	15500	15500	15500	15500	144
583	20250113	112700	965553700	15500	15500	15500	15490	95
584	20250113	112600	964081220	15490	15500	15500	15490	13
585	20250113	112500	963879770	15500	15490	15500	15490	99
586	20250113	112400	962346230	15490	15490	15490	15490	9
587	20250113	112300	962206820	15480	15490	15490	15480	112
588	20250113	112200	960472000	15490	15480	15490	15480	64
589	20250113	112100	959481200	15490	15500	15500	15490	151
590	20250113	112000	957141340	15500	15480	15500	15480	67
591	20250113	111900	956103970	15480	15480	15480	15470	15
592	20250113	111800	955871840	15460	15490	15500	15460	1141
593	20250113	111700	938209020	15490	15520	15520	15490	440
594	20250113	111600	931388440	15520	15520	15520	15510	22
595	20250113	111500	931047060	15520	15520	15530	15500	90
596	20250113	111400	929650040	15520	15530	15540	15520	307
597	20250113	111300	924883400	15530	15530	15530	15520	82
598	20250113	111200	923610140	15530	15530	15530	15520	28
599	20250113	111100	923175440	15530	15530	15530	15520	16
600	20250113	111000	922927020	15530	15530	15530	15520	68
601	20250113	110900	921871030	15530	15530	15530	15520	10
602	20250113	110800	921715740	15530	15520	15530	15520	493
603	20250113	110700	914063780	15520	15520	15520	15500	39
604	20250113	110600	913458830	15520	15510	15520	15500	331
605	20250113	110500	908323290	15510	15510	15510	15500	55
606	20250113	110400	907470690	15510	15510	15510	15500	12
607	20250113	110300	907284600	15510	15500	15510	15490	64
608	20250113	110200	906292590	15500	15500	15500	15490	20
609	20250113	110100	905982630	15500	15490	15500	15490	96
610	20250113	110000	904494670	15500	15490	15500	15490	34
611	20250113	105900	903967870	15500	15500	15500	15490	18
612	20250113	105800	903688910	15500	15500	15510	15490	111
613	20250113	105700	901968490	15510	15510	15510	15490	39
614	20250113	105600	901363920	15500	15510	15510	15500	91
615	20250113	105500	899952560	15510	15500	15510	15490	67
616	20250113	105400	898914040	15500	15500	15500	15500	12
617	20250113	105300	898728040	15500	15500	15500	15490	116
618	20250113	105200	896930100	15500	15500	15500	15490	13
619	20250113	105100	896728650	15500	15510	15520	15500	269
620	20250113	105000	892557090	15510	15510	15510	15500	12
621	20250113	104900	892371020	15510	15500	15510	15500	25
622	20250113	104800	891983420	15500	15500	15500	15490	135
623	20250113	104700	889890980	15510	15530	15530	15510	22
624	20250113	104600	889549650	15520	15500	15520	15500	119
625	20250113	104500	887704010	15510	15520	15530	15510	177
626	20250113	104400	884957590	15530	15510	15530	15510	78
627	20250113	104300	883746960	15510	15520	15520	15510	22
628	20250113	104200	883405670	15510	15520	15520	15510	32
629	20250113	104100	882909210	15520	15500	15520	15500	268
630	20250113	104000	878754000	15490	15500	15500	15490	41
631	20250113	103900	878118840	15500	15500	15500	15490	98
632	20250113	103800	876599880	15500	15520	15520	15500	98
633	20250113	103700	875079940	15520	15530	15530	15520	372
634	20250113	103600	869304420	15530	15530	15530	15530	75
635	20250113	103500	868139670	15530	15530	15530	15520	152
636	20250113	103400	865780520	15530	15540	15540	15530	425
637	20250113	103300	859179670	15540	15540	15540	15540	9
638	20250113	103200	859039810	15540	15500	15540	15500	435
639	20250113	103100	852288310	15480	15580	15580	15460	2606
640	20250113	103000	811840730	15580	15580	15590	15580	944
641	20250113	102900	797133080	15560	15570	15590	15560	161
642	20250113	102800	794624030	15570	15570	15570	15570	198
643	20250113	102700	791541170	15570	15560	15570	15560	32
644	20250113	102600	791043180	15560	15570	15570	15560	131
645	20250113	102500	789004130	15570	15570	15570	15560	42
646	20250113	102400	788350550	15570	15560	15570	15550	128
647	20250113	102300	786359200	15560	15560	15570	15560	248
648	20250113	102200	782500210	15550	15520	15550	15520	39
649	20250113	102100	781894470	15520	15550	15570	15510	399
650	20250113	102000	775698940	15540	15490	15540	15490	132
651	20250113	101900	773653020	15490	15490	15490	15480	12
652	20250113	101800	773467190	15480	15490	15500	15470	430
653	20250113	101700	766809460	15490	15500	15530	15490	113
654	20250113	101600	765056080	15480	15480	15500	15470	52
655	20250113	101500	764251350	15480	15500	15510	15480	543
656	20250113	101400	755837850	15500	15490	15500	15490	17
657	20250113	101300	755574500	15500	15500	15500	15490	27
658	20250113	101200	755156210	15500	15490	15500	15490	129
659	20250113	101100	753156830	15500	15470	15500	15470	214
660	20250113	101000	749845970	15460	15450	15460	15440	999
661	20250113	100900	734411840	15440	15440	15450	15440	38
662	20250113	100800	733825100	15440	15450	15450	15440	75
663	20250113	100700	732667040	15450	15440	15450	15440	74
664	20250113	100600	731523940	15440	15440	15450	15440	125
665	20250113	100500	729593890	15450	15450	15450	15440	208
666	20250113	100400	726381770	15440	15460	15470	15440	88
667	20250113	100300	725021740	15460	15480	15490	15460	186
668	20250113	100200	722143280	15480	15480	15500	15470	122
669	20250113	100100	720253100	15480	15500	15500	15480	96
670	20250113	100000	718766170	15500	15480	15500	15470	128
671	20250113	095900	716784670	15480	15420	15480	15420	143
672	20250113	095800	714576060	15410	15380	15420	15380	820
673	20250113	095700	701956070	15390	15400	15400	15390	106
674	20250113	095600	700324070	15390	15420	15440	15390	261
675	20250113	095500	696305620	15430	15390	15430	15390	422
676	20250113	095400	689808390	15390	15400	15440	15380	787
677	20250113	095300	677694010	15400	15420	15420	15400	665
678	20250113	095200	667451370	15400	15440	15450	15340	1110
679	20250113	095100	650354490	15450	15470	15520	15330	3463
680	20250113	095000	596925090	15470	15460	15470	15460	209
681	20250113	094900	593692880	15470	15420	15520	15400	779
682	20250113	094800	581667270	15430	15490	15490	15420	573
683	20250113	094700	572815120	15500	15600	15610	15490	2199
684	20250113	094600	538629750	15600	15600	15630	15590	633
685	20250113	094500	528753390	15610	15650	15650	15600	1608
686	20250113	094400	503637860	15650	15640	15650	15630	173
687	20250113	094300	500931960	15640	15640	15650	15640	144
688	20250113	094200	498679430	15640	15650	15650	15640	264
689	20250113	094100	494549660	15650	15640	15650	15640	180
690	20250113	094000	491733650	15630	15630	15650	15630	247
691	20250113	093900	487871550	15630	15620	15630	15610	620
692	20250113	093800	478186150	15610	15600	15630	15580	981
693	20250113	093700	462878190	15600	15640	15640	15600	3045
694	20250113	093600	415357670	15640	15650	15660	15640	174
695	20250113	093500	412634340	15660	15660	15670	15660	478
696	20250113	093400	405148240	15660	15660	15660	15650	334
697	20250113	093300	399919830	15660	15690	15690	15660	333
698	20250113	093200	394702130	15690	15700	15700	15680	1357
699	20250113	093100	373406530	15700	15700	15700	15700	221
700	20250113	093000	369936830	15700	15690	15700	15690	394
701	20250113	092900	363754840	15690	15690	15690	15680	855
702	20250113	092800	350342550	15690	15680	15690	15670	719
703	20250113	092700	339067330	15680	15650	15680	15650	271
704	20250113	092600	334821120	15650	15600	15660	15590	3944
705	20250113	092500	273212630	15610	15610	15620	15600	88
706	20250113	092400	271839130	15610	15580	15610	15560	1424
707	20250113	092300	249639170	15590	15570	15590	15570	64
708	20250113	092200	248641880	15560	15580	15590	15550	801
709	20250113	092100	236172650	15580	15580	15590	15560	308
710	20250113	092000	231374040	15590	15620	15620	15590	1807
711	20250113	091900	203181220	15630	15620	15630	15610	707
712	20250113	091800	192137720	15620	15610	15620	15610	325
713	20250113	091700	187064440	15610	15560	15610	15560	1821
714	20250113	091600	158690500	15560	15560	15570	15550	278
715	20250113	091500	154364400	15570	15580	15600	15570	308
716	20250113	091400	149566060	15600	15600	15600	15530	111
717	20250113	091300	147837370	15600	15600	15600	15520	178
718	20250113	091200	145062190	15590	15500	15600	15500	767
719	20250113	091100	133132090	15490	15460	15490	15460	331
720	20250113	091000	128009850	15460	15440	15470	15420	442
721	20250113	090900	121180740	15440	15460	15460	15440	237
722	20250113	090800	117519240	15460	15430	15470	15430	293
723	20250113	090700	112993110	15430	15430	15510	15430	206
724	20250113	090600	109808430	15430	15520	15530	15410	2091
725	20250113	090500	77451450	15530	15590	15600	15510	515
726	20250113	090400	69443290	15590	15550	15620	15550	765
727	20250113	090300	57514560	15540	15450	15560	15450	614
728	20250113	090200	47998150	15510	15440	15510	15430	2068
729	20250113	090100	16012910	15440	15420	15480	15420	206
730	20250113	090000	12831760	15420	15300	15420	15300	837