KissMeData/082740/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	195200	13585030130	18690	18690	18690	18690	14253
3	20250102	195100	13585030130	18690	18690	18690	18690	0
4	20250102	195000	13585030130	18690	18690	18690	18690	0
5	20250102	194900	13585030130	18690	18690	18690	18690	0
6	20250102	194800	13585030130	18690	18690	18690	18690	0
7	20250102	194700	13585030130	18690	18690	18690	18690	0
8	20250102	194600	13585030130	18690	18690	18690	18690	0
9	20250102	194500	13585030130	18690	18690	18690	18690	0
10	20250102	194400	13585030130	18690	18690	18690	18690	0
11	20250102	194300	13585030130	18690	18690	18690	18690	0
12	20250102	194200	13585030130	18690	18690	18690	18690	0
13	20250102	194100	13585030130	18690	18690	18690	18690	0
14	20250102	194000	13585030130	18690	18690	18690	18690	0
15	20250102	193900	13585030130	18690	18690	18690	18690	0
16	20250102	193800	13585030130	18690	18690	18690	18690	0
17	20250102	193700	13585030130	18690	18690	18690	18690	0
18	20250102	193600	13585030130	18690	18690	18690	18690	0
19	20250102	193500	13585030130	18690	18690	18690	18690	0
20	20250102	193400	13585030130	18690	18690	18690	18690	0
21	20250102	193300	13585030130	18690	18690	18690	18690	0
22	20250102	193200	13585030130	18690	18690	18690	18690	0
23	20250102	193100	13585030130	18690	18690	18690	18690	0
24	20250102	193000	13585030130	18690	18690	18690	18690	0
25	20250102	192900	13585030130	18690	18690	18690	18690	0
26	20250102	192800	13585030130	18690	18690	18690	18690	0
27	20250102	192700	13585030130	18690	18690	18690	18690	0
28	20250102	192600	13585030130	18690	18690	18690	18690	0
29	20250102	192500	13585030130	18690	18690	18690	18690	0
30	20250102	192400	13585030130	18690	18690	18690	18690	0
31	20250102	192300	13585030130	18690	18690	18690	18690	0
32	20250102	192200	13585030130	18690	18690	18690	18690	14253
33	20250102	192100	13585030130	18690	18690	18690	18690	0
34	20250102	192000	13585030130	18690	18690	18690	18690	0
35	20250102	191900	13585030130	18690	18690	18690	18690	0
36	20250102	191800	13585030130	18690	18690	18690	18690	0
37	20250102	191700	13585030130	18690	18690	18690	18690	0
38	20250102	191600	13585030130	18690	18690	18690	18690	0
39	20250102	191500	13585030130	18690	18690	18690	18690	0
40	20250102	191400	13585030130	18690	18690	18690	18690	0
41	20250102	191300	13585030130	18690	18690	18690	18690	0
42	20250102	191200	13585030130	18690	18690	18690	18690	0
43	20250102	191100	13585030130	18690	18690	18690	18690	0
44	20250102	191000	13585030130	18690	18690	18690	18690	0
45	20250102	190900	13585030130	18690	18690	18690	18690	0
46	20250102	190800	13585030130	18690	18690	18690	18690	0
47	20250102	190700	13585030130	18690	18690	18690	18690	0
48	20250102	190600	13585030130	18690	18690	18690	18690	0
49	20250102	190500	13585030130	18690	18690	18690	18690	0
50	20250102	190400	13585030130	18690	18690	18690	18690	0
51	20250102	190300	13585030130	18690	18690	18690	18690	0
52	20250102	190200	13585030130	18690	18690	18690	18690	0
53	20250102	190100	13585030130	18690	18690	18690	18690	0
54	20250102	190000	13585030130	18690	18690	18690	18690	0
55	20250102	185900	13585030130	18690	18690	18690	18690	0
56	20250102	185800	13585030130	18690	18690	18690	18690	0
57	20250102	185700	13585030130	18690	18690	18690	18690	0
58	20250102	185600	13585030130	18690	18690	18690	18690	0
59	20250102	185500	13585030130	18690	18690	18690	18690	0
60	20250102	185400	13585030130	18690	18690	18690	18690	0
61	20250102	185300	13585030130	18690	18690	18690	18690	0
62	20250102	185200	13585030130	18690	18690	18690	18690	14253
63	20250102	185100	13585030130	18690	18690	18690	18690	0
64	20250102	185000	13585030130	18690	18690	18690	18690	0
65	20250102	184900	13585030130	18690	18690	18690	18690	0
66	20250102	184800	13585030130	18690	18690	18690	18690	0
67	20250102	184700	13585030130	18690	18690	18690	18690	0
68	20250102	184600	13585030130	18690	18690	18690	18690	0
69	20250102	184500	13585030130	18690	18690	18690	18690	0
70	20250102	184400	13585030130	18690	18690	18690	18690	0
71	20250102	184300	13585030130	18690	18690	18690	18690	0
72	20250102	184200	13585030130	18690	18690	18690	18690	0
73	20250102	184100	13585030130	18690	18690	18690	18690	0
74	20250102	184000	13585030130	18690	18690	18690	18690	0
75	20250102	183900	13585030130	18690	18690	18690	18690	0
76	20250102	183800	13585030130	18690	18690	18690	18690	0
77	20250102	183700	13585030130	18690	18690	18690	18690	0
78	20250102	183600	13585030130	18690	18690	18690	18690	0
79	20250102	183500	13585030130	18690	18690	18690	18690	0
80	20250102	183400	13585030130	18690	18690	18690	18690	0
81	20250102	183300	13585030130	18690	18690	18690	18690	0
82	20250102	183200	13585030130	18690	18690	18690	18690	0
83	20250102	183100	13585030130	18690	18690	18690	18690	0
84	20250102	183000	13585030130	18690	18690	18690	18690	0
85	20250102	182900	13585030130	18690	18690	18690	18690	0
86	20250102	182800	13585030130	18690	18690	18690	18690	0
87	20250102	182700	13585030130	18690	18690	18690	18690	0
88	20250102	182600	13585030130	18690	18690	18690	18690	0
89	20250102	182500	13585030130	18690	18690	18690	18690	0
90	20250102	182400	13585030130	18690	18690	18690	18690	0
91	20250102	182300	13585030130	18690	18690	18690	18690	0
92	20250102	182200	13585030130	18690	18690	18690	18690	14253
93	20250102	182100	13585030130	18690	18690	18690	18690	0
94	20250102	182000	13585030130	18690	18690	18690	18690	0
95	20250102	181900	13585030130	18690	18690	18690	18690	0
96	20250102	181800	13585030130	18690	18690	18690	18690	0
97	20250102	181700	13585030130	18690	18690	18690	18690	0
98	20250102	181600	13585030130	18690	18690	18690	18690	0
99	20250102	181500	13585030130	18690	18690	18690	18690	0
100	20250102	181400	13585030130	18690	18690	18690	18690	0
101	20250102	181300	13585030130	18690	18690	18690	18690	0
102	20250102	181200	13585030130	18690	18690	18690	18690	0
103	20250102	181100	13585030130	18690	18690	18690	18690	0
104	20250102	181000	13585030130	18690	18690	18690	18690	0
105	20250102	180900	13585030130	18690	18690	18690	18690	0
106	20250102	180800	13585030130	18690	18690	18690	18690	0
107	20250102	180700	13585030130	18690	18690	18690	18690	0
108	20250102	180600	13585030130	18690	18690	18690	18690	0
109	20250102	180500	13585030130	18690	18690	18690	18690	0
110	20250102	180400	13585030130	18690	18690	18690	18690	0
111	20250102	180300	13585030130	18690	18690	18690	18690	0
112	20250102	180200	13585030130	18690	18690	18690	18690	0
113	20250102	180100	13585030130	18690	18690	18690	18690	0
114	20250102	180000	13585030130	18690	18690	18690	18690	0
115	20250102	175900	13585030130	18690	18690	18690	18690	0
116	20250102	175800	13585030130	18690	18690	18690	18690	0
117	20250102	175700	13585030130	18690	18690	18690	18690	0
118	20250102	175600	13585030130	18690	18690	18690	18690	0
119	20250102	175500	13585030130	18690	18690	18690	18690	0
120	20250102	175400	13585030130	18690	18690	18690	18690	0
121	20250102	175300	13585030130	18690	18690	18690	18690	0
122	20250102	175200	13585030130	18690	18690	18690	18690	14253
123	20250102	175100	13585030130	18690	18690	18690	18690	0
124	20250102	175000	13585030130	18690	18690	18690	18690	0
125	20250102	174900	13585030130	18690	18690	18690	18690	0
126	20250102	174800	13585030130	18690	18690	18690	18690	0
127	20250102	174700	13585030130	18690	18690	18690	18690	0
128	20250102	174600	13585030130	18690	18690	18690	18690	0
129	20250102	174500	13585030130	18690	18690	18690	18690	0
130	20250102	174400	13585030130	18690	18690	18690	18690	0
131	20250102	174300	13585030130	18690	18690	18690	18690	0
132	20250102	174200	13585030130	18690	18690	18690	18690	0
133	20250102	174100	13585030130	18690	18690	18690	18690	0
134	20250102	174000	13585030130	18690	18690	18690	18690	0
135	20250102	173900	13585030130	18690	18690	18690	18690	0
136	20250102	173800	13585030130	18690	18690	18690	18690	0
137	20250102	173700	13585030130	18690	18690	18690	18690	0
138	20250102	173600	13585030130	18690	18690	18690	18690	0
139	20250102	173500	13585030130	18690	18690	18690	18690	0
140	20250102	173400	13585030130	18690	18690	18690	18690	0
141	20250102	173300	13585030130	18690	18690	18690	18690	0
142	20250102	173200	13585030130	18690	18690	18690	18690	0
143	20250102	173100	13585030130	18690	18690	18690	18690	0
144	20250102	173000	13585030130	18690	18690	18690	18690	0
145	20250102	172900	13585030130	18690	18690	18690	18690	0
146	20250102	172800	13585030130	18690	18690	18690	18690	0
147	20250102	172700	13585030130	18690	18690	18690	18690	0
148	20250102	172600	13585030130	18690	18690	18690	18690	0
149	20250102	172500	13585030130	18690	18690	18690	18690	0
150	20250102	172400	13585030130	18690	18690	18690	18690	0
151	20250102	172300	13585030130	18690	18690	18690	18690	0
152	20250102	172200	13585030130	18690	18690	18690	18690	14253
153	20250102	172100	13585030130	18690	18690	18690	18690	0
154	20250102	172000	13585030130	18690	18690	18690	18690	0
155	20250102	171900	13585030130	18690	18690	18690	18690	0
156	20250102	171800	13585030130	18690	18690	18690	18690	0
157	20250102	171700	13585030130	18690	18690	18690	18690	0
158	20250102	171600	13585030130	18690	18690	18690	18690	0
159	20250102	171500	13585030130	18690	18690	18690	18690	0
160	20250102	171400	13585030130	18690	18690	18690	18690	0
161	20250102	171300	13585030130	18690	18690	18690	18690	0
162	20250102	171200	13585030130	18690	18690	18690	18690	0
163	20250102	171100	13585030130	18690	18690	18690	18690	0
164	20250102	171000	13585030130	18690	18690	18690	18690	0
165	20250102	170900	13585030130	18690	18690	18690	18690	0
166	20250102	170800	13585030130	18690	18690	18690	18690	0
167	20250102	170700	13585030130	18690	18690	18690	18690	0
168	20250102	170600	13585030130	18690	18690	18690	18690	0
169	20250102	170500	13585030130	18690	18690	18690	18690	0
170	20250102	170400	13585030130	18690	18690	18690	18690	0
171	20250102	170300	13585030130	18690	18690	18690	18690	0
172	20250102	170200	13585030130	18690	18690	18690	18690	0
173	20250102	170100	13585030130	18690	18690	18690	18690	0
174	20250102	170000	13585030130	18690	18690	18690	18690	0
175	20250102	165900	13585030130	18690	18690	18690	18690	0
176	20250102	165800	13585030130	18690	18690	18690	18690	0
177	20250102	165700	13585030130	18690	18690	18690	18690	0
178	20250102	165600	13585030130	18690	18690	18690	18690	0
179	20250102	165500	13585030130	18690	18690	18690	18690	0
180	20250102	165400	13585030130	18690	18690	18690	18690	0
181	20250102	165300	13585030130	18690	18690	18690	18690	0
182	20250102	165200	13585030130	18690	18690	18690	18690	14253
183	20250102	165100	13585030130	18690	18690	18690	18690	0
184	20250102	165000	13585030130	18690	18690	18690	18690	0
185	20250102	164900	13585030130	18690	18690	18690	18690	0
186	20250102	164800	13585030130	18690	18690	18690	18690	0
187	20250102	164700	13585030130	18690	18690	18690	18690	0
188	20250102	164600	13585030130	18690	18690	18690	18690	0
189	20250102	164500	13585030130	18690	18690	18690	18690	0
190	20250102	164400	13585030130	18690	18690	18690	18690	0
191	20250102	164300	13585030130	18690	18690	18690	18690	0
192	20250102	164200	13585030130	18690	18690	18690	18690	0
193	20250102	164100	13585030130	18690	18690	18690	18690	0
194	20250102	164000	13585030130	18690	18690	18690	18690	0
195	20250102	163900	13585030130	18690	18690	18690	18690	0
196	20250102	163800	13585030130	18690	18690	18690	18690	0
197	20250102	163700	13585030130	18690	18690	18690	18690	0
198	20250102	163600	13585030130	18690	18690	18690	18690	0
199	20250102	163500	13585030130	18690	18690	18690	18690	0
200	20250102	163400	13585030130	18690	18690	18690	18690	0
201	20250102	163300	13585030130	18690	18690	18690	18690	0
202	20250102	163200	13585030130	18690	18690	18690	18690	0
203	20250102	163100	13585030130	18690	18690	18690	18690	0
204	20250102	163000	13585030130	18690	18690	18690	18690	0
205	20250102	162900	13585030130	18690	18690	18690	18690	0
206	20250102	162800	13585030130	18690	18690	18690	18690	0
207	20250102	162700	13585030130	18690	18690	18690	18690	0
208	20250102	162600	13585030130	18690	18690	18690	18690	0
209	20250102	162500	13585030130	18690	18690	18690	18690	0
210	20250102	162400	13585030130	18690	18690	18690	18690	0
211	20250102	162300	13585030130	18690	18690	18690	18690	0
212	20250102	162200	13585030130	18690	18690	18690	18690	14253
213	20250102	162100	13585030130	18690	18690	18690	18690	0
214	20250102	162000	13585030130	18690	18690	18690	18690	0
215	20250102	161900	13585030130	18690	18690	18690	18690	0
216	20250102	161800	13585030130	18690	18690	18690	18690	0
217	20250102	161700	13585030130	18690	18690	18690	18690	0
218	20250102	161600	13585030130	18690	18690	18690	18690	0
219	20250102	161500	13585030130	18690	18690	18690	18690	0
220	20250102	161400	13585030130	18690	18690	18690	18690	0
221	20250102	161300	13585030130	18690	18690	18690	18690	0
222	20250102	161200	13585030130	18690	18690	18690	18690	0
223	20250102	161100	13585030130	18690	18690	18690	18690	0
224	20250102	161000	13585030130	18690	18690	18690	18690	0
225	20250102	160900	13585030130	18690	18690	18690	18690	0
226	20250102	160800	13585030130	18690	18690	18690	18690	0
227	20250102	160700	13585030130	18690	18690	18690	18690	0
228	20250102	160600	13585030130	18690	18690	18690	18690	0
229	20250102	160500	13585030130	18690	18690	18690	18690	0
230	20250102	160400	13585030130	18690	18690	18690	18690	0
231	20250102	160300	13585030130	18690	18690	18690	18690	0
232	20250102	160200	13585030130	18690	18690	18690	18690	0
233	20250102	160100	13585030130	18690	18690	18690	18690	0
234	20250102	160000	13585030130	18690	18690	18690	18690	0
235	20250102	155900	13585030130	18690	18690	18690	18690	0
236	20250102	155800	13585030130	18690	18690	18690	18690	0
237	20250102	155700	13585030130	18690	18690	18690	18690	0
238	20250102	155600	13585030130	18690	18690	18690	18690	0
239	20250102	155500	13585030130	18690	18690	18690	18690	0
240	20250102	155400	13585030130	18690	18690	18690	18690	0
241	20250102	155300	13585030130	18690	18690	18690	18690	0
242	20250102	155200	13585030130	18690	18690	18690	18690	14253
243	20250102	155100	13585030130	18690	18690	18690	18690	0
244	20250102	155000	13585030130	18690	18690	18690	18690	0
245	20250102	154900	13585030130	18690	18690	18690	18690	0
246	20250102	154800	13585030130	18690	18690	18690	18690	0
247	20250102	154700	13585030130	18690	18690	18690	18690	0
248	20250102	154600	13585030130	18690	18690	18690	18690	0
249	20250102	154500	13585030130	18690	18690	18690	18690	0
250	20250102	154400	13585030130	18690	18690	18690	18690	0
251	20250102	154300	13585030130	18690	18690	18690	18690	0
252	20250102	154200	13585030130	18690	18690	18690	18690	0
253	20250102	154100	13585030130	18690	18690	18690	18690	0
254	20250102	154000	13585030130	18690	18690	18690	18690	0
255	20250102	153900	13585030130	18690	18690	18690	18690	0
256	20250102	153800	13585030130	18690	18690	18690	18690	0
257	20250102	153700	13585030130	18690	18690	18690	18690	0
258	20250102	153600	13585030130	18690	18690	18690	18690	0
259	20250102	153500	13585030130	18690	18690	18690	18690	0
260	20250102	153400	13585030130	18690	18690	18690	18690	0
261	20250102	153300	13585030130	18690	18690	18690	18690	0
262	20250102	153200	13585030130	18690	18690	18690	18690	0
263	20250102	153100	13585030130	18690	18690	18690	18690	0
264	20250102	153000	13585030130	18690	18690	18690	18690	14253
265	20250102	152900	13318641560	18680	18680	18680	18680	0
266	20250102	152800	13318641560	18680	18680	18680	18680	0
267	20250102	152700	13318641560	18680	18680	18680	18680	0
268	20250102	152600	13318641560	18680	18680	18680	18680	0
269	20250102	152500	13318641560	18680	18680	18680	18680	0
270	20250102	152400	13318641560	18680	18680	18680	18680	0
271	20250102	152300	13318641560	18680	18680	18680	18680	0
272	20250102	152200	13318641560	18680	18680	18680	18680	0
273	20250102	152100	13318641560	18680	18680	18680	18680	0
274	20250102	152000	13318641560	18680	18680	18680	18680	0
275	20250102	151900	13318641560	18680	18640	18680	18640	2338
276	20250102	151800	13275023930	18630	18620	18640	18620	2306
277	20250102	151700	13232070810	18620	18600	18620	18600	899
278	20250102	151600	13215341940	18600	18600	18610	18590	651
279	20250102	151500	13203232400	18600	18620	18620	18600	2442
280	20250102	151400	13157788600	18610	18600	18620	18580	5595
281	20250102	151300	13053714170	18590	18610	18620	18590	3846
282	20250102	151200	12982192650	18620	18600	18620	18600	2450
283	20250102	151100	12936608860	18610	18600	18620	18600	1206
284	20250102	151000	12914172690	18610	18620	18630	18600	4421
285	20250102	150900	12831911310	18620	18610	18630	18600	991
286	20250102	150800	12813464130	18610	18610	18620	18610	830
287	20250102	150700	12798017350	18610	18610	18620	18600	915
288	20250102	150600	12780989230	18610	18610	18620	18600	1477
289	20250102	150500	12753509760	18610	18610	18620	18590	1955
290	20250102	150400	12717145770	18610	18610	18610	18580	2748
291	20250102	150300	12666053130	18610	18630	18630	18590	4666
292	20250102	150200	12579238410	18620	18640	18640	18610	2671
293	20250102	150100	12529502960	18630	18620	18640	18620	1182
294	20250102	150000	12507484610	18630	18630	18640	18620	737
295	20250102	145900	12493757290	18630	18630	18640	18630	891
296	20250102	145800	12477153370	18630	18640	18670	18630	1175
297	20250102	145700	12455237950	18640	18620	18640	18620	1275
298	20250102	145600	12431484740	18630	18630	18640	18620	1439
299	20250102	145500	12404682500	18630	18640	18660	18630	1011
300	20250102	145400	12385834400	18650	18650	18660	18630	2785
301	20250102	145300	12333924960	18650	18640	18650	18630	956
302	20250102	145200	12316102140	18640	18630	18650	18630	578
303	20250102	145100	12305329930	18640	18630	18650	18620	1071
304	20250102	145000	12285368830	18630	18640	18650	18630	1655
305	20250102	144900	12254532630	18640	18630	18650	18630	1646
306	20250102	144800	12223863660	18630	18640	18670	18630	1526
307	20250102	144700	12195416340	18640	18650	18660	18640	794
308	20250102	144600	12180613620	18660	18660	18660	18650	2064
309	20250102	144500	12142108730	18660	18630	18660	18620	1496
310	20250102	144400	12114216430	18630	18620	18640	18620	818
311	20250102	144300	12098978930	18620	18620	18630	18610	895
312	20250102	144200	12082318310	18630	18620	18650	18610	1201
313	20250102	144100	12059952820	18610	18630	18630	18610	2288
314	20250102	144000	12017355100	18620	18630	18650	18620	2244
315	20250102	143900	11975561000	18630	18630	18650	18620	1485
316	20250102	143800	11947899530	18630	18620	18640	18620	794
317	20250102	143700	11933109620	18630	18630	18640	18620	765
318	20250102	143600	11918862360	18630	18630	18660	18620	1116
319	20250102	143500	11898064810	18620	18600	18630	18600	1126
320	20250102	143400	11877104090	18610	18620	18640	18600	4552
321	20250102	143300	11792387040	18620	18620	18680	18610	1210
322	20250102	143200	11769845740	18610	18650	18650	18610	4076
323	20250102	143100	11693926590	18650	18660	18670	18650	1520
324	20250102	143000	11665570440	18670	18640	18690	18640	1091
325	20250102	142900	11645211490	18640	18660	18660	18640	3996
326	20250102	142800	11570687320	18670	18680	18680	18660	2108
327	20250102	142700	11531346150	18680	18680	18700	18660	2226
328	20250102	142600	11489776070	18680	18710	18710	18670	2537
329	20250102	142500	11442362370	18710	18750	18760	18710	1719
330	20250102	142400	11410161520	18740	18740	18760	18730	844
331	20250102	142300	11394339380	18750	18740	18760	18740	891
332	20250102	142200	11377638320	18740	18740	18760	18740	985
333	20250102	142100	11359173580	18750	18740	18760	18740	936
334	20250102	142000	11341627770	18750	18690	18760	18690	3403
335	20250102	141900	11277895150	18690	18690	18720	18690	585
336	20250102	141800	11266956080	18700	18700	18710	18690	1509
337	20250102	141700	11238731850	18700	18710	18710	18700	508
338	20250102	141600	11229231660	18710	18710	18720	18700	944
339	20250102	141500	11211570960	18710	18690	18720	18670	1302
340	20250102	141400	11187222030	18690	18680	18700	18670	1386
341	20250102	141300	11161323180	18690	18690	18700	18680	826
342	20250102	141200	11145891000	18680	18680	18710	18670	1462
343	20250102	141100	11118575000	18690	18700	18710	18680	2318
344	20250102	141000	11075241420	18700	18720	18720	18700	909
345	20250102	140900	11058234160	18720	18720	18740	18710	770
346	20250102	140800	11043819250	18710	18730	18740	18710	3703
347	20250102	140700	10974481790	18730	18740	18740	18730	2417
348	20250102	140600	10929200010	18730	18730	18740	18720	844
349	20250102	140500	10913387990	18730	18740	18740	18730	1351
350	20250102	140400	10888082840	18750	18750	18750	18740	728
351	20250102	140300	10874440060	18740	18800	18810	18740	6209
352	20250102	140200	10757819970	18800	18810	18810	18800	3234
353	20250102	140100	10697014020	18810	18830	18840	18810	847
354	20250102	140000	10681079290	18840	18820	18870	18820	694
355	20250102	135900	10668007320	18810	18820	18830	18810	2919
356	20250102	135800	10613078740	18820	18820	18830	18820	1029
357	20250102	135700	10593712740	18820	18840	18870	18810	2587
358	20250102	135600	10544982040	18840	18810	18840	18810	1101
359	20250102	135500	10524255700	18820	18810	18820	18810	398
360	20250102	135400	10516768290	18810	18830	18850	18800	4151
361	20250102	135300	10438630330	18830	18860	18860	18830	2439
362	20250102	135200	10392668600	18860	18870	18880	18860	1550
363	20250102	135100	10363424220	18860	18860	18900	18860	2656
364	20250102	135000	10313314340	18870	18880	18890	18860	969
365	20250102	134900	10295028970	18880	18870	18880	18860	772
366	20250102	134800	10280460880	18870	18910	18910	18860	4953
367	20250102	134700	10186905870	18910	18920	18920	18900	1516
368	20250102	134600	10158237730	18920	18920	18940	18920	1343
369	20250102	134500	10132820470	18920	18920	18930	18920	1524
370	20250102	134400	10103974330	18920	18930	18930	18920	1127
371	20250102	134300	10082641960	18920	18920	18930	18920	471
372	20250102	134200	10073730290	18920	18930	18940	18920	769
373	20250102	134100	10059174680	18930	18930	18940	18930	154
374	20250102	134000	10056258020	18930	18940	18950	18930	446
375	20250102	133900	10047811930	18950	18910	18960	18890	4204
376	20250102	133800	9968243120	18900	18890	18900	18890	727
377	20250102	133700	9954504240	18890	18880	18890	18880	251
378	20250102	133600	9949763420	18880	18890	18900	18880	1358
379	20250102	133500	9924108530	18890	18890	18900	18890	360
380	20250102	133400	9917308090	18890	18900	18900	18880	761
381	20250102	133300	9902932700	18900	18890	18900	18890	1324
382	20250102	133200	9877921970	18900	18890	18900	18880	385
383	20250102	133100	9870648900	18890	18900	18900	18890	820
384	20250102	133000	9855158590	18900	18880	18910	18880	506
385	20250102	132900	9845594900	18890	18880	18900	18870	390
386	20250102	132800	9838230890	18880	18880	18890	18880	475
387	20250102	132700	9829262820	18890	18890	18920	18880	701
388	20250102	132600	9816014640	18890	18910	18910	18880	3488
389	20250102	132500	9750103350	18910	18920	18930	18910	493
390	20250102	132400	9740775790	18920	18920	18930	18920	597
391	20250102	132300	9729476450	18920	18910	18930	18910	245
392	20250102	132200	9724841550	18910	18920	18930	18910	986
393	20250102	132100	9706187840	18920	18910	18930	18910	1844
394	20250102	132000	9671295340	18900	18880	18910	18880	190
395	20250102	131900	9667706280	18880	18890	18910	18870	1107
396	20250102	131800	9646801000	18890	18900	18900	18890	943
397	20250102	131700	9628985900	18920	18910	18920	18880	2654
398	20250102	131600	9578832920	18910	18900	18920	18900	821
399	20250102	131500	9563310880	18900	18900	18910	18900	68
400	20250102	131400	9562025190	18910	18910	18930	18900	793
401	20250102	131300	9547021680	18910	18900	18940	18900	1741
402	20250102	131200	9514069020	18920	18910	18920	18910	893
403	20250102	131100	9497176830	18910	18900	18920	18890	1645
404	20250102	131000	9466076380	18900	18900	18910	18890	1828
405	20250102	130900	9431527570	18900	18860	18900	18860	6007
406	20250102	130800	9318013150	18850	18840	18860	18840	1706
407	20250102	130700	9285864410	18840	18850	18860	18840	571
408	20250102	130600	9275101010	18840	18840	18900	18840	2152
409	20250102	130500	9234462290	18850	18840	18850	18840	126
410	20250102	130400	9232087360	18840	18840	18850	18840	289
411	20250102	130300	9226641020	18860	18870	18890	18840	4573
412	20250102	130200	9140377520	18870	18880	18890	18870	211
413	20250102	130100	9136392370	18880	18890	18890	18870	244
414	20250102	130000	9131786250	18880	18890	18900	18880	1044
415	20250102	125900	9112065090	18890	18890	18890	18880	997
416	20250102	125800	9093234780	18890	18880	18890	18870	338
417	20250102	125700	9086852890	18870	18880	18880	18870	290
418	20250102	125600	9081379760	18880	18880	18890	18880	4360
419	20250102	125500	8999062420	18890	18880	18890	18880	411
420	20250102	125400	8991301460	18890	18890	18900	18880	432
421	20250102	125300	8983141150	18890	18880	18900	18870	627
422	20250102	125200	8971296700	18880	18890	18890	18860	145
423	20250102	125100	8968558990	18860	18880	18900	18860	51
424	20250102	125000	8967595680	18860	18860	18890	18840	3239
425	20250102	124900	8906471200	18850	18850	18860	18840	884
426	20250102	124800	8889805750	18850	18850	18850	18850	85
427	20250102	124700	8888203500	18850	18860	18870	18850	230
428	20250102	124600	8883865300	18860	18840	18860	18840	423
429	20250102	124500	8875889590	18840	18830	18850	18820	33
430	20250102	124400	8875268080	18820	18830	18860	18820	321
431	20250102	124300	8869222640	18830	18850	18860	18810	150
432	20250102	124200	8866396980	18850	18810	18880	18810	101
433	20250102	124100	8864496370	18810	18870	18920	18810	5215
434	20250102	124000	8765952290	18810	18820	18900	18810	5418
435	20250102	123900	8663700210	18810	18820	18830	18810	136
436	20250102	123800	8661140460	18820	18800	18830	18800	26
437	20250102	123700	8660651110	18800	18810	18820	18800	217
438	20250102	123600	8656569250	18800	18820	18820	18800	1198
439	20250102	123500	8634034510	18810	18820	18820	18810	158
440	20250102	123400	8631062100	18820	18820	18820	18810	91
441	20250102	123300	8629349900	18820	18820	18820	18810	263
442	20250102	123200	8624400310	18810	18820	18820	18810	203
443	20250102	123100	8620581740	18820	18860	18860	18810	2671
444	20250102	123000	8570257310	18860	18860	18860	18850	75
445	20250102	122900	8568842830	18850	18860	18860	18850	245
446	20250102	122800	8564222460	18860	18840	18860	18830	332
447	20250102	122700	8557964750	18840	18830	18850	18830	363
448	20250102	122600	8551128970	18850	18830	18850	18810	1716
449	20250102	122500	8518817530	18840	18820	18840	18820	586
450	20250102	122400	8507778930	18830	18790	18830	18790	825
451	20250102	122300	8492263040	18790	18800	18800	18790	464
452	20250102	122200	8483540000	18800	18790	18800	18790	243
453	20250102	122100	8478971860	18800	18790	18800	18790	284
454	20250102	122000	8473632970	18790	18770	18790	18770	220
455	20250102	121900	8469499300	18790	18790	18800	18770	285
456	20250102	121800	8464144090	18790	18780	18800	18770	486
457	20250102	121700	8455018660	18790	18760	18790	18760	75
458	20250102	121600	8453610650	18760	18760	18770	18760	163
459	20250102	121500	8450552710	18760	18770	18800	18750	397
460	20250102	121400	8443097560	18760	18760	18770	18750	2028
461	20250102	121300	8405066590	18760	18750	18760	18740	31
462	20250102	121200	8404485450	18740	18760	18760	18740	462
463	20250102	121100	8395824040	18760	18750	18770	18750	295
464	20250102	121000	8390289040	18760	18750	18760	18740	1281
465	20250102	120900	8366280810	18750	18740	18750	18740	199
466	20250102	120800	8362550050	18740	18740	18760	18730	2074
467	20250102	120700	8323653300	18730	18740	18750	18730	487
468	20250102	120600	8314526960	18740	18740	18760	18740	153
469	20250102	120500	8311658220	18740	18760	18760	18740	310
470	20250102	120400	8305844970	18750	18760	18760	18740	235
471	20250102	120300	8301439330	18740	18760	18770	18740	306
472	20250102	120200	8295702980	18750	18750	18770	18740	385
473	20250102	120100	8288481040	18770	18780	18790	18750	2279
474	20250102	120000	8245712890	18780	18770	18790	18760	4047
475	20250102	115900	8169742500	18770	18770	18770	18760	234
476	20250102	115800	8165352060	18770	18760	18780	18760	233
477	20250102	115700	8160979110	18760	18770	18780	18760	492
478	20250102	115600	8151744050	18780	18780	18800	18770	544
479	20250102	115500	8141529020	18790	18770	18790	18770	211
480	20250102	115400	8137567750	18770	18800	18800	18770	503
481	20250102	115300	8128119760	18790	18810	18820	18790	1128
482	20250102	115200	8106903960	18830	18790	18840	18790	1866
483	20250102	115100	8071790480	18800	18780	18810	18780	1957
484	20250102	115000	8035006660	18780	18780	18790	18750	551
485	20250102	114900	8024661900	18770	18730	18780	18720	800
486	20250102	114800	8009659500	18730	18750	18770	18730	1244
487	20250102	114700	7986324280	18760	18720	18770	18720	55
488	20250102	114600	7985292170	18710	18700	18790	18700	1044
489	20250102	114500	7965725290	18700	18700	18720	18690	1402
490	20250102	114400	7939503580	18700	18690	18700	18660	87
491	20250102	114300	7937877020	18650	18680	18690	18650	2728
492	20250102	114200	7886965910	18690	18700	18710	18670	4663
493	20250102	114100	7799796550	18700	18730	18740	18700	1194
494	20250102	114000	7777451580	18730	18710	18740	18710	398
495	20250102	113900	7769999950	18700	18720	18720	18700	3089
496	20250102	113800	7712209260	18720	18740	18750	18720	2181
497	20250102	113700	7671365710	18740	18750	18760	18730	1520
498	20250102	113600	7642876130	18750	18750	18770	18740	56
499	20250102	113500	7641826250	18750	18760	18760	18720	3559
500	20250102	113400	7575124690	18770	18800	18800	18760	1197
501	20250102	113300	7552649370	18790	18780	18790	18780	390
502	20250102	113200	7545322290	18790	18760	18790	18750	146
503	20250102	113100	7542581590	18750	18790	18790	18750	1507
504	20250102	113000	7514293190	18770	18840	18840	18770	1698
505	20250102	112900	7482353930	18840	18850	18850	18830	986
506	20250102	112800	7463775160	18850	18830	18850	18830	1348
507	20250102	112700	7438370330	18810	18800	18840	18800	625
508	20250102	112600	7426613770	18800	18770	18800	18770	2278
509	20250102	112500	7383805290	18770	18750	18780	18750	45
510	20250102	112400	7382960450	18780	18750	18790	18730	843
511	20250102	112300	7367140840	18760	18780	18780	18710	5438
512	20250102	112200	7265217040	18780	18760	18790	18760	915
513	20250102	112100	7248031580	18790	18790	18800	18760	733
514	20250102	112000	7234258570	18790	18780	18790	18760	931
515	20250102	111900	7216774620	18790	18830	18840	18770	1570
516	20250102	111800	7187243480	18830	18810	18830	18790	1106
517	20250102	111700	7166432090	18810	18740	18820	18740	756
518	20250102	111600	7152229730	18780	18750	18780	18730	4758
519	20250102	111500	7063048920	18750	18830	18830	18750	7242
520	20250102	111400	6926959620	18820	18830	18840	18820	2831
521	20250102	111300	6873658940	18830	18870	18870	18830	5673
522	20250102	111200	6766742510	18870	18880	18890	18870	626
523	20250102	111100	6754923330	18880	18910	18910	18860	2225
524	20250102	111000	6712914710	18890	18900	18920	18890	507
525	20250102	110900	6703331260	18890	18890	18900	18880	158
526	20250102	110800	6700346620	18890	18880	18890	18870	536
527	20250102	110700	6690228910	18870	18880	18880	18870	1849
528	20250102	110600	6655333600	18880	18870	18880	18860	409
529	20250102	110500	6647616040	18860	18870	18870	18860	1157
530	20250102	110400	6625785610	18870	18860	18880	18860	1402
531	20250102	110300	6599329690	18860	18910	18910	18860	3471
532	20250102	110200	6533789430	18910	18900	18920	18890	2537
533	20250102	110100	6485826720	18900	18980	18980	18900	6413
534	20250102	110000	6364376860	18980	19060	19090	18980	7432
535	20250102	105900	6222938940	19060	19110	19140	19060	5241
536	20250102	105800	6122853130	19140	19110	19150	19100	1050
537	20250102	105700	6102767830	19100	19080	19110	19080	1175
538	20250102	105600	6080335300	19090	19060	19090	19060	930
539	20250102	105500	6062600460	19060	19140	19170	19060	8884
540	20250102	105400	5892712430	19150	19110	19150	19110	2567
541	20250102	105300	5843607750	19120	19110	19120	19100	2792
542	20250102	105200	5790243920	19100	19090	19100	19090	8268
543	20250102	105100	5632350430	19090	18990	19090	18990	12820
544	20250102	105000	5388161730	19000	18990	19000	18990	1918
545	20250102	104900	5351735090	18990	18990	19000	18990	1528
546	20250102	104800	5322708950	19000	19010	19020	18990	6153
547	20250102	104700	5205759100	19010	19000	19030	19000	1791
548	20250102	104600	5171695400	19000	19020	19030	18990	5780
549	20250102	104500	5061786010	19020	19030	19050	19020	5071
550	20250102	104400	4965280930	19040	18980	19040	18980	6356
551	20250102	104300	4844308260	18980	19000	19030	18970	3219
552	20250102	104200	4783152340	19000	19030	19030	19000	3365
553	20250102	104100	4719196110	19030	18990	19040	18990	3513
554	20250102	104000	4652364110	18990	19020	19050	18990	10103
555	20250102	103900	4460198740	19020	18990	19020	18970	12735
556	20250102	103800	4218258380	18970	18950	18990	18950	5202
557	20250102	103700	4119571460	18950	18950	18960	18920	3684
558	20250102	103600	4049778830	18950	18840	18950	18840	4501
559	20250102	103500	3964565480	18850	18840	18860	18840	2341
560	20250102	103400	3920453320	18840	18890	18910	18840	6444
561	20250102	103300	3798972680	18890	18880	18930	18870	4235
562	20250102	103200	3718944560	18880	18840	18880	18840	550
563	20250102	103100	3708568700	18870	18820	18870	18820	1287
564	20250102	103000	3684309140	18820	18900	18900	18820	7284
565	20250102	102900	3546946710	18900	18930	18930	18900	2746
566	20250102	102800	3495008220	18930	18900	18950	18890	6046
567	20250102	102700	3380545210	18900	18830	18900	18830	2602
568	20250102	102600	3331459710	18840	18800	18850	18800	2443
569	20250102	102500	3285431380	18830	18810	18830	18790	7123
570	20250102	102400	3151411650	18820	18850	18860	18810	3531
571	20250102	102300	3084892530	18840	18850	18870	18830	6988
572	20250102	102200	2953140780	18840	18860	18870	18830	5496
573	20250102	102100	2849500130	18860	18890	18890	18840	4955
574	20250102	102000	2756053300	18900	18890	18920	18860	4158
575	20250102	101900	2677570170	18920	18930	18980	18890	14566
576	20250102	101800	2401816720	18920	18910	18950	18890	6125
577	20250102	101700	2285976360	18900	18920	18920	18870	4131
578	20250102	101600	2207880960	18920	18880	18940	18870	14578
579	20250102	101500	1932364660	18880	18840	18880	18830	10439
580	20250102	101400	1735621580	18840	18850	18850	18780	4900
581	20250102	101300	1643427530	18850	18760	18850	18760	8205
582	20250102	101200	1489148810	18760	18650	18760	18650	7582
583	20250102	101100	1347432370	18650	18610	18660	18590	3643
584	20250102	101000	1279579650	18620	18550	18630	18550	1977
585	20250102	100900	1242820550	18560	18620	18640	18540	5451
586	20250102	100800	1141459290	18630	18670	18670	18620	2552
587	20250102	100700	1093855390	18660	18580	18660	18550	7190
588	20250102	100600	960171030	18580	18460	18580	18450	4913
589	20250102	100500	869284660	18470	18470	18470	18430	5377
590	20250102	100400	770056080	18490	18490	18500	18440	3771
591	20250102	100300	700422250	18440	18520	18520	18400	8044
592	20250102	100200	551957760	18530	18460	18550	18420	7174
593	20250102	100100	419170550	18460	18380	18470	18370	12044
594	20250102	100000	197172120	18380	18440	18440	18370	10275