KissMeData/049070/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	193200	2032552270	18500	18500	18500	18500	1915
3	20250110	193100	2032552270	18500	18500	18500	18500	0
4	20250110	193000	2032552270	18500	18500	18500	18500	0
5	20250110	192900	2032552270	18500	18500	18500	18500	0
6	20250110	192800	2032552270	18500	18500	18500	18500	0
7	20250110	192700	2032552270	18500	18500	18500	18500	0
8	20250110	192600	2032552270	18500	18500	18500	18500	0
9	20250110	192500	2032552270	18500	18500	18500	18500	0
10	20250110	192400	2032552270	18500	18500	18500	18500	0
11	20250110	192300	2032552270	18500	18500	18500	18500	0
12	20250110	192200	2032552270	18500	18500	18500	18500	0
13	20250110	192100	2032552270	18500	18500	18500	18500	0
14	20250110	192000	2032552270	18500	18500	18500	18500	0
15	20250110	191900	2032552270	18500	18500	18500	18500	0
16	20250110	191800	2032552270	18500	18500	18500	18500	0
17	20250110	191700	2032552270	18500	18500	18500	18500	0
18	20250110	191600	2032552270	18500	18500	18500	18500	0
19	20250110	191500	2032552270	18500	18500	18500	18500	0
20	20250110	191400	2032552270	18500	18500	18500	18500	0
21	20250110	191300	2032552270	18500	18500	18500	18500	0
22	20250110	191200	2032552270	18500	18500	18500	18500	0
23	20250110	191100	2032552270	18500	18500	18500	18500	0
24	20250110	191000	2032552270	18500	18500	18500	18500	0
25	20250110	190900	2032552270	18500	18500	18500	18500	0
26	20250110	190800	2032552270	18500	18500	18500	18500	0
27	20250110	190700	2032552270	18500	18500	18500	18500	0
28	20250110	190600	2032552270	18500	18500	18500	18500	0
29	20250110	190500	2032552270	18500	18500	18500	18500	0
30	20250110	190400	2032552270	18500	18500	18500	18500	0
31	20250110	190300	2032552270	18500	18500	18500	18500	0
32	20250110	190200	2032552270	18500	18500	18500	18500	1915
33	20250110	190100	2032552270	18500	18500	18500	18500	0
34	20250110	190000	2032552270	18500	18500	18500	18500	0
35	20250110	185900	2032552270	18500	18500	18500	18500	0
36	20250110	185800	2032552270	18500	18500	18500	18500	0
37	20250110	185700	2032552270	18500	18500	18500	18500	0
38	20250110	185600	2032552270	18500	18500	18500	18500	0
39	20250110	185500	2032552270	18500	18500	18500	18500	0
40	20250110	185400	2032552270	18500	18500	18500	18500	0
41	20250110	185300	2032552270	18500	18500	18500	18500	0
42	20250110	185200	2032552270	18500	18500	18500	18500	0
43	20250110	185100	2032552270	18500	18500	18500	18500	0
44	20250110	185000	2032552270	18500	18500	18500	18500	0
45	20250110	184900	2032552270	18500	18500	18500	18500	0
46	20250110	184800	2032552270	18500	18500	18500	18500	0
47	20250110	184700	2032552270	18500	18500	18500	18500	0
48	20250110	184600	2032552270	18500	18500	18500	18500	0
49	20250110	184500	2032552270	18500	18500	18500	18500	0
50	20250110	184400	2032552270	18500	18500	18500	18500	0
51	20250110	184300	2032552270	18500	18500	18500	18500	0
52	20250110	184200	2032552270	18500	18500	18500	18500	0
53	20250110	184100	2032552270	18500	18500	18500	18500	0
54	20250110	184000	2032552270	18500	18500	18500	18500	0
55	20250110	183900	2032552270	18500	18500	18500	18500	0
56	20250110	183800	2032552270	18500	18500	18500	18500	0
57	20250110	183700	2032552270	18500	18500	18500	18500	0
58	20250110	183600	2032552270	18500	18500	18500	18500	0
59	20250110	183500	2032552270	18500	18500	18500	18500	0
60	20250110	183400	2032552270	18500	18500	18500	18500	0
61	20250110	183300	2032552270	18500	18500	18500	18500	0
62	20250110	183200	2032552270	18500	18500	18500	18500	1915
63	20250110	183100	2032552270	18500	18500	18500	18500	0
64	20250110	183000	2032552270	18500	18500	18500	18500	0
65	20250110	182900	2032552270	18500	18500	18500	18500	0
66	20250110	182800	2032552270	18500	18500	18500	18500	0
67	20250110	182700	2032552270	18500	18500	18500	18500	0
68	20250110	182600	2032552270	18500	18500	18500	18500	0
69	20250110	182500	2032552270	18500	18500	18500	18500	0
70	20250110	182400	2032552270	18500	18500	18500	18500	0
71	20250110	182300	2032552270	18500	18500	18500	18500	0
72	20250110	182200	2032552270	18500	18500	18500	18500	0
73	20250110	182100	2032552270	18500	18500	18500	18500	0
74	20250110	182000	2032552270	18500	18500	18500	18500	0
75	20250110	181900	2032552270	18500	18500	18500	18500	0
76	20250110	181800	2032552270	18500	18500	18500	18500	0
77	20250110	181700	2032552270	18500	18500	18500	18500	0
78	20250110	181600	2032552270	18500	18500	18500	18500	0
79	20250110	181500	2032552270	18500	18500	18500	18500	0
80	20250110	181400	2032552270	18500	18500	18500	18500	0
81	20250110	181300	2032552270	18500	18500	18500	18500	0
82	20250110	181200	2032552270	18500	18500	18500	18500	0
83	20250110	181100	2032552270	18500	18500	18500	18500	0
84	20250110	181000	2032552270	18500	18500	18500	18500	0
85	20250110	180900	2032552270	18500	18500	18500	18500	0
86	20250110	180800	2032552270	18500	18500	18500	18500	0
87	20250110	180700	2032552270	18500	18500	18500	18500	0
88	20250110	180600	2032552270	18500	18500	18500	18500	0
89	20250110	180500	2032552270	18500	18500	18500	18500	0
90	20250110	180400	2032552270	18500	18500	18500	18500	0
91	20250110	180300	2032552270	18500	18500	18500	18500	0
92	20250110	180200	2032552270	18500	18500	18500	18500	1915
93	20250110	180100	2032552270	18500	18500	18500	18500	0
94	20250110	180000	2032552270	18500	18500	18500	18500	0
95	20250110	175900	2032552270	18500	18500	18500	18500	0
96	20250110	175800	2032552270	18500	18500	18500	18500	0
97	20250110	175700	2032552270	18500	18500	18500	18500	0
98	20250110	175600	2032552270	18500	18500	18500	18500	0
99	20250110	175500	2032552270	18500	18500	18500	18500	0
100	20250110	175400	2032552270	18500	18500	18500	18500	0
101	20250110	175300	2032552270	18500	18500	18500	18500	0
102	20250110	175200	2032552270	18500	18500	18500	18500	0
103	20250110	175100	2032552270	18500	18500	18500	18500	0
104	20250110	175000	2032552270	18500	18500	18500	18500	0
105	20250110	174900	2032552270	18500	18500	18500	18500	0
106	20250110	174800	2032552270	18500	18500	18500	18500	0
107	20250110	174700	2032552270	18500	18500	18500	18500	0
108	20250110	174600	2032552270	18500	18500	18500	18500	0
109	20250110	174500	2032552270	18500	18500	18500	18500	0
110	20250110	174400	2032552270	18500	18500	18500	18500	0
111	20250110	174300	2032552270	18500	18500	18500	18500	0
112	20250110	174200	2032552270	18500	18500	18500	18500	0
113	20250110	174100	2032552270	18500	18500	18500	18500	0
114	20250110	174000	2032552270	18500	18500	18500	18500	0
115	20250110	173900	2032552270	18500	18500	18500	18500	0
116	20250110	173800	2032552270	18500	18500	18500	18500	0
117	20250110	173700	2032552270	18500	18500	18500	18500	0
118	20250110	173600	2032552270	18500	18500	18500	18500	0
119	20250110	173500	2032552270	18500	18500	18500	18500	0
120	20250110	173400	2032552270	18500	18500	18500	18500	0
121	20250110	173300	2032552270	18500	18500	18500	18500	0
122	20250110	173200	2032552270	18500	18500	18500	18500	1915
123	20250110	173100	2032552270	18500	18500	18500	18500	0
124	20250110	173000	2032552270	18500	18500	18500	18500	0
125	20250110	172900	2032552270	18500	18500	18500	18500	0
126	20250110	172800	2032552270	18500	18500	18500	18500	0
127	20250110	172700	2032552270	18500	18500	18500	18500	0
128	20250110	172600	2032552270	18500	18500	18500	18500	0
129	20250110	172500	2032552270	18500	18500	18500	18500	0
130	20250110	172400	2032552270	18500	18500	18500	18500	0
131	20250110	172300	2032552270	18500	18500	18500	18500	0
132	20250110	172200	2032552270	18500	18500	18500	18500	0
133	20250110	172100	2032552270	18500	18500	18500	18500	0
134	20250110	172000	2032552270	18500	18500	18500	18500	0
135	20250110	171900	2032552270	18500	18500	18500	18500	0
136	20250110	171800	2032552270	18500	18500	18500	18500	0
137	20250110	171700	2032552270	18500	18500	18500	18500	0
138	20250110	171600	2032552270	18500	18500	18500	18500	0
139	20250110	171500	2032552270	18500	18500	18500	18500	0
140	20250110	171400	2032552270	18500	18500	18500	18500	0
141	20250110	171300	2032552270	18500	18500	18500	18500	0
142	20250110	171200	2032552270	18500	18500	18500	18500	0
143	20250110	171100	2032552270	18500	18500	18500	18500	0
144	20250110	171000	2032552270	18500	18500	18500	18500	0
145	20250110	170900	2032552270	18500	18500	18500	18500	0
146	20250110	170800	2032552270	18500	18500	18500	18500	0
147	20250110	170700	2032552270	18500	18500	18500	18500	0
148	20250110	170600	2032552270	18500	18500	18500	18500	0
149	20250110	170500	2032552270	18500	18500	18500	18500	0
150	20250110	170400	2032552270	18500	18500	18500	18500	0
151	20250110	170300	2032552270	18500	18500	18500	18500	0
152	20250110	170200	2032552270	18500	18500	18500	18500	1915
153	20250110	170100	2032552270	18500	18500	18500	18500	0
154	20250110	170000	2032552270	18500	18500	18500	18500	0
155	20250110	165900	2032552270	18500	18500	18500	18500	0
156	20250110	165800	2032552270	18500	18500	18500	18500	0
157	20250110	165700	2032552270	18500	18500	18500	18500	0
158	20250110	165600	2032552270	18500	18500	18500	18500	0
159	20250110	165500	2032552270	18500	18500	18500	18500	0
160	20250110	165400	2032552270	18500	18500	18500	18500	0
161	20250110	165300	2032552270	18500	18500	18500	18500	0
162	20250110	165200	2032552270	18500	18500	18500	18500	0
163	20250110	165100	2032552270	18500	18500	18500	18500	0
164	20250110	165000	2032552270	18500	18500	18500	18500	0
165	20250110	164900	2032552270	18500	18500	18500	18500	0
166	20250110	164800	2032552270	18500	18500	18500	18500	0
167	20250110	164700	2032552270	18500	18500	18500	18500	0
168	20250110	164600	2032552270	18500	18500	18500	18500	0
169	20250110	164500	2032552270	18500	18500	18500	18500	0
170	20250110	164400	2032552270	18500	18500	18500	18500	0
171	20250110	164300	2032552270	18500	18500	18500	18500	0
172	20250110	164200	2032552270	18500	18500	18500	18500	0
173	20250110	164100	2032552270	18500	18500	18500	18500	0
174	20250110	164000	2032552270	18500	18500	18500	18500	0
175	20250110	163900	2032552270	18500	18500	18500	18500	0
176	20250110	163800	2032552270	18500	18500	18500	18500	0
177	20250110	163700	2032552270	18500	18500	18500	18500	0
178	20250110	163600	2032552270	18500	18500	18500	18500	0
179	20250110	163500	2032552270	18500	18500	18500	18500	0
180	20250110	163400	2032552270	18500	18500	18500	18500	0
181	20250110	163300	2032552270	18500	18500	18500	18500	0
182	20250110	163200	2032552270	18500	18500	18500	18500	1915
183	20250110	163100	2032552270	18500	18500	18500	18500	0
184	20250110	163000	2032552270	18500	18500	18500	18500	0
185	20250110	162900	2032552270	18500	18500	18500	18500	0
186	20250110	162800	2032552270	18500	18500	18500	18500	0
187	20250110	162700	2032552270	18500	18500	18500	18500	0
188	20250110	162600	2032552270	18500	18500	18500	18500	0
189	20250110	162500	2032552270	18500	18500	18500	18500	0
190	20250110	162400	2032552270	18500	18500	18500	18500	0
191	20250110	162300	2032552270	18500	18500	18500	18500	0
192	20250110	162200	2032552270	18500	18500	18500	18500	0
193	20250110	162100	2032552270	18500	18500	18500	18500	0
194	20250110	162000	2032552270	18500	18500	18500	18500	0
195	20250110	161900	2032552270	18500	18500	18500	18500	0
196	20250110	161800	2032552270	18500	18500	18500	18500	0
197	20250110	161700	2032552270	18500	18500	18500	18500	0
198	20250110	161600	2032552270	18500	18500	18500	18500	0
199	20250110	161500	2032552270	18500	18500	18500	18500	0
200	20250110	161400	2032552270	18500	18500	18500	18500	0
201	20250110	161300	2032552270	18500	18500	18500	18500	0
202	20250110	161200	2032552270	18500	18500	18500	18500	0
203	20250110	161100	2032552270	18500	18500	18500	18500	0
204	20250110	161000	2032552270	18500	18500	18500	18500	0
205	20250110	160900	2032552270	18500	18500	18500	18500	0
206	20250110	160800	2032552270	18500	18500	18500	18500	0
207	20250110	160700	2032552270	18500	18500	18500	18500	0
208	20250110	160600	2032552270	18500	18500	18500	18500	0
209	20250110	160500	2032552270	18500	18500	18500	18500	0
210	20250110	160400	2032552270	18500	18500	18500	18500	0
211	20250110	160300	2032552270	18500	18500	18500	18500	0
212	20250110	160200	2032552270	18500	18500	18500	18500	1915
213	20250110	160100	2032552270	18500	18500	18500	18500	0
214	20250110	160000	2032552270	18500	18500	18500	18500	0
215	20250110	155900	2032552270	18500	18500	18500	18500	0
216	20250110	155800	2032552270	18500	18500	18500	18500	0
217	20250110	155700	2032552270	18500	18500	18500	18500	0
218	20250110	155600	2032552270	18500	18500	18500	18500	0
219	20250110	155500	2032552270	18500	18500	18500	18500	0
220	20250110	155400	2032552270	18500	18500	18500	18500	0
221	20250110	155300	2032552270	18500	18500	18500	18500	0
222	20250110	155200	2032552270	18500	18500	18500	18500	0
223	20250110	155100	2032552270	18500	18500	18500	18500	0
224	20250110	155000	2032552270	18500	18500	18500	18500	0
225	20250110	154900	2032552270	18500	18500	18500	18500	0
226	20250110	154800	2032552270	18500	18500	18500	18500	0
227	20250110	154700	2032552270	18500	18500	18500	18500	0
228	20250110	154600	2032552270	18500	18500	18500	18500	0
229	20250110	154500	2032552270	18500	18500	18500	18500	0
230	20250110	154400	2032552270	18500	18500	18500	18500	0
231	20250110	154300	2032552270	18500	18500	18500	18500	0
232	20250110	154200	2032552270	18500	18500	18500	18500	0
233	20250110	154100	2032552270	18500	18500	18500	18500	0
234	20250110	154000	2032552270	18500	18500	18500	18500	0
235	20250110	153900	2032552270	18500	18500	18500	18500	0
236	20250110	153800	2032552270	18500	18500	18500	18500	0
237	20250110	153700	2032552270	18500	18500	18500	18500	0
238	20250110	153600	2032552270	18500	18500	18500	18500	0
239	20250110	153500	2032552270	18500	18500	18500	18500	0
240	20250110	153400	2032552270	18500	18500	18500	18500	0
241	20250110	153300	2032552270	18500	18500	18500	18500	0
242	20250110	153200	2032552270	18500	18500	18500	18500	1915
243	20250110	153100	2032552270	18500	18500	18500	18500	0
244	20250110	153000	2032552270	18500	18500	18500	18500	1915
245	20250110	152900	1997124770	18510	18510	18510	18510	0
246	20250110	152800	1997124770	18510	18510	18510	18510	0
247	20250110	152700	1997124770	18510	18510	18510	18510	0
248	20250110	152600	1997124770	18510	18510	18510	18510	0
249	20250110	152500	1997124770	18510	18510	18510	18510	0
250	20250110	152400	1997124770	18510	18510	18510	18510	0
251	20250110	152300	1997124770	18510	18510	18510	18510	0
252	20250110	152200	1997124770	18510	18510	18510	18510	0
253	20250110	152100	1997124770	18510	18510	18510	18510	0
254	20250110	152000	1997124770	18510	18510	18510	18510	0
255	20250110	151900	1997124770	18510	18500	18530	18500	382
256	20250110	151800	1990052630	18500	18500	18510	18490	2075
257	20250110	151700	1951660150	18500	18520	18520	18500	579
258	20250110	151600	1940943320	18510	18510	18520	18510	104
259	20250110	151500	1939018020	18520	18520	18520	18510	323
260	20250110	151400	1933036120	18520	18520	18520	18520	18
261	20250110	151300	1932702760	18520	18520	18520	18500	1146
262	20250110	151200	1911493990	18520	18510	18520	18510	22
263	20250110	151100	1911086670	18510	18520	18520	18510	807
264	20250110	151000	1896141090	18510	18510	18510	18510	11
265	20250110	150900	1895937480	18510	18510	18510	18510	87
266	20250110	150800	1894327110	18520	18510	18520	18510	358
267	20250110	150700	1887700430	18510	18520	18520	18510	411
268	20250110	150600	1880092500	18520	18530	18530	18520	73
269	20250110	150500	1878740380	18520	18540	18540	18520	1723
270	20250110	150400	1846822670	18530	18530	18530	18530	0
271	20250110	150300	1846822670	18530	18530	18540	18520	313
272	20250110	150200	1841024630	18530	18530	18530	18520	129
273	20250110	150100	1838634270	18520	18530	18540	18520	15
274	20250110	150000	1838356410	18520	18530	18530	18520	308
275	20250110	145900	1832651240	18530	18530	18540	18530	356
276	20250110	145800	1826053060	18540	18540	18540	18540	592
277	20250110	145700	1815077380	18550	18550	18550	18540	19
278	20250110	145600	1814725060	18550	18540	18550	18540	93
279	20250110	145500	1813000710	18550	18560	18560	18550	174
280	20250110	145400	1809773000	18550	18550	18550	18550	70
281	20250110	145300	1808474500	18550	18560	18560	18550	235
282	20250110	145200	1804113030	18560	18560	18560	18560	0
283	20250110	145100	1804113030	18560	18550	18560	18550	49
284	20250110	145000	1803204070	18540	18550	18550	18540	154
285	20250110	144900	1800347690	18550	18550	18550	18550	47
286	20250110	144800	1799475840	18570	18550	18570	18540	118
287	20250110	144700	1797287590	18560	18560	18560	18560	41
288	20250110	144600	1796526630	18570	18570	18570	18570	123
289	20250110	144500	1794242520	18570	18570	18570	18570	0
290	20250110	144400	1794242520	18570	18560	18570	18560	19
291	20250110	144300	1793889870	18560	18560	18560	18560	31
292	20250110	144200	1793314510	18560	18560	18570	18530	140
293	20250110	144100	1790717130	18560	18530	18560	18530	231
294	20250110	144000	1786433370	18530	18530	18530	18530	12
295	20250110	143900	1786211010	18530	18540	18540	18530	582
296	20250110	143800	1775421780	18540	18540	18540	18540	10
297	20250110	143700	1775236380	18550	18540	18550	18540	9
298	20250110	143600	1775069480	18540	18560	18560	18540	172
299	20250110	143500	1771878730	18550	18570	18570	18550	1008
300	20250110	143400	1753180170	18570	18540	18570	18540	1966
301	20250110	143300	1716717700	18540	18540	18540	18530	100
302	20250110	143200	1714864210	18530	18520	18540	18520	599
303	20250110	143100	1703762650	18520	18530	18530	18520	43
304	20250110	143000	1702966070	18540	18540	18540	18520	130
305	20250110	142900	1700557870	18540	18530	18540	18520	438
306	20250110	142800	1692441480	18510	18540	18540	18510	1715
307	20250110	142700	1660684340	18540	18550	18550	18540	362
308	20250110	142600	1653971590	18540	18550	18550	18540	111
309	20250110	142500	1651913010	18550	18550	18550	18550	345
310	20250110	142400	1645513260	18550	18560	18560	18550	33
311	20250110	142300	1644900800	18560	18550	18560	18550	159
312	20250110	142200	1641951090	18550	18550	18560	18550	479
313	20250110	142100	1633065540	18570	18570	18570	18570	1
314	20250110	142000	1633046970	18550	18560	18560	18550	1154
315	20250110	141900	1611629280	18570	18570	18570	18570	20
316	20250110	141800	1611257880	18560	18580	18580	18560	436
317	20250110	141700	1603162190	18580	18570	18580	18570	50
318	20250110	141600	1602233490	18580	18580	18580	18580	4
319	20250110	141500	1602159170	18570	18590	18590	18570	185
320	20250110	141400	1598721560	18580	18590	18590	18580	8
321	20250110	141300	1598572850	18580	18600	18600	18580	1061
322	20250110	141200	1578856300	18600	18590	18600	18590	35
323	20250110	141100	1578205640	18600	18600	18600	18600	41
324	20250110	141000	1577443040	18600	18600	18600	18600	10
325	20250110	140900	1577257040	18590	18600	18600	18590	611
326	20250110	140800	1565894940	18600	18590	18600	18590	368
327	20250110	140700	1559053620	18580	18580	18580	18570	936
328	20250110	140600	1541662770	18590	18590	18590	18590	62
329	20250110	140500	1540510190	18590	18590	18590	18580	492
330	20250110	140400	1531364400	18600	18600	18600	18600	689
331	20250110	140300	1518549000	18610	18600	18610	18600	50
332	20250110	140200	1517618700	18600	18610	18610	18600	44
333	20250110	140100	1516800200	18610	18610	18610	18600	806
334	20250110	140000	1501801610	18610	18620	18620	18610	230
335	20250110	135900	1497519060	18620	18620	18620	18620	136
336	20250110	135800	1494986740	18630	18630	18630	18630	235
337	20250110	135700	1490608690	18630	18630	18630	18630	208
338	20250110	135600	1486733650	18640	18630	18640	18630	31
339	20250110	135500	1486155820	18630	18630	18630	18630	179
340	20250110	135400	1482821050	18630	18630	18630	18630	0
341	20250110	135300	1482821050	18630	18630	18630	18630	12
342	20250110	135200	1482597490	18630	18630	18630	18630	12
343	20250110	135100	1482373930	18630	18630	18630	18630	10
344	20250110	135000	1482187630	18640	18640	18640	18640	1
345	20250110	134900	1482168990	18630	18640	18640	18630	11
346	20250110	134800	1481964050	18640	18640	18640	18640	11
347	20250110	134700	1481759010	18650	18650	18650	18650	43
348	20250110	134600	1480957060	18620	18620	18620	18620	0
349	20250110	134500	1480957060	18620	18640	18650	18620	729
350	20250110	134400	1467376080	18650	18650	18650	18650	85
351	20250110	134300	1465790830	18650	18660	18660	18650	5
352	20250110	134200	1465697560	18660	18660	18660	18660	6
353	20250110	134100	1465585600	18650	18670	18670	18650	56
354	20250110	134000	1464541130	18660	18660	18660	18660	0
355	20250110	133900	1464541130	18660	18660	18660	18660	12
356	20250110	133800	1464317210	18670	18640	18670	18640	42
357	20250110	133700	1463534000	18670	18670	18670	18670	3
358	20250110	133600	1463477990	18630	18630	18630	18630	0
359	20250110	133500	1463477990	18630	18640	18640	18630	145
360	20250110	133400	1460776370	18680	18680	18680	18680	10
361	20250110	133300	1460589570	18680	18690	18690	18680	12
362	20250110	133200	1460365300	18690	18690	18690	18690	1111
363	20250110	133100	1439600710	18690	18620	18690	18610	843
364	20250110	133000	1423897890	18610	18610	18610	18610	162
365	20250110	132900	1420883070	18620	18640	18640	18620	457
366	20250110	132800	1412373520	18640	18640	18640	18640	0
367	20250110	132700	1412373520	18640	18640	18640	18640	0
368	20250110	132600	1412373520	18640	18630	18640	18630	215
369	20250110	132500	1408365960	18620	18620	18620	18620	105
370	20250110	132400	1406410860	18620	18620	18620	18620	66
371	20250110	132300	1405181940	18620	18620	18620	18620	0
372	20250110	132200	1405181940	18620	18630	18630	18620	103
373	20250110	132100	1403263930	18630	18630	18640	18630	200
374	20250110	132000	1399537910	18640	18630	18640	18630	33
375	20250110	131900	1398923000	18630	18630	18630	18630	0
376	20250110	131800	1398923000	18630	18630	18630	18630	12
377	20250110	131700	1398699440	18630	18630	18630	18630	1
378	20250110	131600	1398680810	18640	18640	18640	18640	0
379	20250110	131500	1398680810	18640	18640	18640	18640	53
380	20250110	131400	1397692890	18640	18640	18640	18640	0
381	20250110	131300	1397692890	18640	18640	18640	18640	19
382	20250110	131200	1397338730	18640	18640	18640	18640	0
383	20250110	131100	1397338730	18640	18640	18640	18640	37
384	20250110	131000	1396649050	18640	18620	18640	18620	421
385	20250110	130900	1388806320	18620	18620	18620	18620	154
386	20250110	130800	1385938840	18630	18630	18630	18620	1683
387	20250110	130700	1354597160	18640	18640	18640	18640	570
388	20250110	130600	1343972360	18640	18640	18640	18640	0
389	20250110	130500	1343972360	18640	18640	18640	18640	15
390	20250110	130400	1343692760	18660	18660	18660	18660	0
391	20250110	130300	1343692760	18660	18660	18660	18660	132
392	20250110	130200	1341229640	18640	18650	18650	18640	89
393	20250110	130100	1339569930	18660	18660	18660	18660	3
394	20250110	130000	1339513950	18660	18680	18680	18660	1182
395	20250110	125900	1317437070	18690	18690	18690	18690	0
396	20250110	125800	1317437070	18690	18690	18690	18690	20
397	20250110	125700	1317063270	18680	18680	18690	18680	29
398	20250110	125600	1316521470	18680	18680	18680	18680	1
399	20250110	125500	1316502790	18690	18690	18690	18690	253
400	20250110	125400	1311774220	18700	18700	18700	18700	61
401	20250110	125300	1310633520	18700	18700	18700	18700	198
402	20250110	125200	1306930920	18700	18690	18700	18690	34
403	20250110	125100	1306295370	18690	18690	18700	18690	68
404	20250110	125000	1305024360	18700	18700	18700	18700	0
405	20250110	124900	1305024360	18700	18700	18700	18700	21
406	20250110	124800	1304631660	18700	18700	18700	18700	22
407	20250110	124700	1304220260	18700	18700	18700	18700	1
408	20250110	124600	1304201560	18690	18700	18700	18690	305
409	20250110	124500	1298501060	18690	18690	18700	18690	207
410	20250110	124400	1294632060	18700	18700	18700	18700	22
411	20250110	124300	1294220660	18700	18700	18700	18700	33
412	20250110	124200	1293603560	18700	18700	18700	18700	33
413	20250110	124100	1292986460	18700	18700	18700	18690	157
414	20250110	124000	1290051800	18700	18700	18700	18690	103
415	20250110	123900	1288126700	18700	18710	18710	18700	123
416	20250110	123800	1285826080	18750	18750	18750	18750	2
417	20250110	123700	1285788580	18710	18740	18740	18710	14
418	20250110	123600	1285526500	18720	18720	18720	18720	55
419	20250110	123500	1284496900	18710	18720	18720	18710	41
420	20250110	123400	1283729780	18710	18710	18710	18700	279
421	20250110	123300	1278510450	18710	18700	18710	18700	19
422	20250110	123200	1278155080	18710	18710	18720	18710	43
423	20250110	123100	1277350530	18700	18700	18700	18700	612
424	20250110	123000	1265906130	18700	18700	18700	18690	41
425	20250110	122900	1265139700	18690	18690	18700	18690	31
426	20250110	122800	1264560290	18690	18700	18700	18690	28
427	20250110	122700	1264036890	18700	18690	18700	18690	7
428	20250110	122600	1263906040	18700	18690	18700	18690	98
429	20250110	122500	1262074340	18700	18700	18700	18700	4
430	20250110	122400	1261999540	18700	18700	18710	18690	251
431	20250110	122300	1257305620	18700	18710	18710	18700	40
432	20250110	122200	1256557290	18700	18700	18700	18700	202
433	20250110	122100	1252779890	18710	18710	18710	18710	0
434	20250110	122000	1252779890	18710	18710	18710	18710	60
435	20250110	121900	1251657290	18710	18710	18710	18710	10
436	20250110	121800	1251470190	18710	18710	18710	18710	13
437	20250110	121700	1251226960	18710	18710	18710	18700	58
438	20250110	121600	1250141900	18720	18720	18720	18720	12
439	20250110	121500	1249917260	18720	18730	18730	18710	166
440	20250110	121400	1246810260	18730	18730	18730	18730	79
441	20250110	121300	1245330590	18720	18720	18720	18720	0
442	20250110	121200	1245330590	18720	18720	18720	18720	20
443	20250110	121100	1244956190	18720	18720	18720	18720	104
444	20250110	121000	1243009310	18720	18720	18720	18720	11
445	20250110	120900	1242803390	18720	18720	18720	18720	28
446	20250110	120800	1242279230	18720	18720	18720	18720	13
447	20250110	120700	1242035870	18710	18710	18710	18710	12
448	20250110	120600	1241811350	18720	18720	18720	18720	11
449	20250110	120500	1241605430	18720	18720	18720	18720	16
450	20250110	120400	1241305910	18720	18710	18730	18710	303
451	20250110	120300	1235636480	18710	18710	18710	18700	247
452	20250110	120200	1231015540	18710	18690	18710	18690	17
453	20250110	120100	1230697770	18690	18700	18710	18690	109
454	20250110	120000	1228659940	18710	18710	18710	18700	32
455	20250110	115900	1228061300	18710	18730	18730	18710	14
456	20250110	115800	1227799140	18730	18730	18730	18730	13
457	20250110	115700	1227555650	18730	18730	18730	18730	12
458	20250110	115600	1227330890	18690	18690	18690	18690	13
459	20250110	115500	1227087920	18690	18680	18690	18680	59
460	20250110	115400	1225985520	18690	18690	18690	18690	12
461	20250110	115300	1225761240	18680	18690	18690	18680	22
462	20250110	115200	1225350070	18730	18690	18730	18690	73
463	20250110	115100	1223984950	18680	18680	18680	18680	14
464	20250110	115000	1223723430	18690	18720	18720	18690	81
465	20250110	114900	1222208130	18720	18720	18720	18720	89
466	20250110	114800	1220542050	18720	18710	18720	18710	19
467	20250110	114700	1220186500	18720	18720	18720	18720	21
468	20250110	114600	1219793380	18680	18680	18680	18680	22
469	20250110	114500	1219382420	18680	18720	18720	18680	159
470	20250110	114400	1216406270	18730	18740	18740	18720	188
471	20250110	114300	1212885590	18740	18720	18740	18720	3
472	20250110	114200	1212829390	18720	18730	18740	18720	61
473	20250110	114100	1211687380	18730	18740	18740	18730	176
474	20250110	114000	1208390850	18740	18740	18740	18740	21
475	20250110	113900	1207997310	18740	18740	18740	18740	23
476	20250110	113800	1207566290	18740	18740	18740	18740	1
477	20250110	113700	1207547550	18740	18740	18740	18740	2
478	20250110	113600	1207510070	18730	18740	18740	18730	63
479	20250110	113500	1206329490	18740	18740	18740	18740	16
480	20250110	113400	1206029650	18740	18740	18740	18740	50
481	20250110	113300	1205092650	18750	18750	18750	18750	19
482	20250110	113200	1204736400	18730	18730	18730	18730	0
483	20250110	113100	1204736400	18730	18730	18730	18730	65
484	20250110	113000	1203518950	18720	18720	18720	18720	48
485	20250110	112900	1202620390	18720	18720	18720	18720	20
486	20250110	112800	1202245990	18720	18720	18720	18720	1
487	20250110	112700	1202227270	18700	18710	18710	18700	20
488	20250110	112600	1201853140	18700	18700	18700	18700	1
489	20250110	112500	1201834440	18720	18720	18720	18720	20
490	20250110	112400	1201460040	18720	18720	18720	18720	0
491	20250110	112300	1201460040	18720	18670	18720	18670	186
492	20250110	112200	1197980450	18680	18680	18680	18680	18
493	20250110	112100	1197644210	18680	18680	18680	18680	0
494	20250110	112000	1197644210	18680	18700	18700	18680	97
495	20250110	111900	1195831320	18700	18700	18700	18700	7
496	20250110	111800	1195700420	18700	18700	18700	18700	36
497	20250110	111700	1195027220	18700	18700	18700	18700	117
498	20250110	111600	1192839320	18700	18700	18700	18700	5
499	20250110	111500	1192745820	18690	18690	18690	18690	0
500	20250110	111400	1192745820	18690	18690	18690	18690	0
501	20250110	111300	1192745820	18690	18660	18690	18660	120
502	20250110	111200	1190505290	18660	18650	18660	18650	8
503	20250110	111100	1190356080	18650	18650	18650	18650	15
504	20250110	111000	1190076330	18660	18660	18660	18660	0
505	20250110	110900	1190076330	18660	18660	18660	18660	15
506	20250110	110800	1189796430	18660	18660	18660	18660	18
507	20250110	110700	1189460550	18630	18620	18630	18620	27
508	20250110	110600	1188957790	18630	18600	18630	18600	31
509	20250110	110500	1188381160	18610	18610	18610	18610	50
510	20250110	110400	1187450660	18640	18600	18640	18600	72
511	20250110	110300	1186111210	18590	18590	18590	18590	0
512	20250110	110200	1186111210	18590	18590	18590	18590	7
513	20250110	110100	1185981080	18590	18590	18590	18580	389
514	20250110	110000	1178751400	18590	18590	18600	18590	124
515	20250110	105900	1176445640	18590	18600	18600	18590	416
516	20250110	105800	1168709340	18610	18610	18610	18610	235
517	20250110	105700	1164335990	18620	18620	18620	18620	118
518	20250110	105600	1162138830	18620	18620	18620	18620	30
519	20250110	105500	1161580230	18640	18640	18660	18640	530
520	20250110	105400	1151700990	18640	18650	18660	18640	208
521	20250110	105300	1147821970	18650	18650	18650	18650	220
522	20250110	105200	1143718970	18660	18660	18660	18660	0
523	20250110	105100	1143718970	18660	18660	18670	18660	226
524	20250110	105000	1139501670	18650	18670	18670	18650	199
525	20250110	104900	1135788580	18660	18670	18670	18660	111
526	20250110	104800	1133716820	18650	18650	18660	18650	66
527	20250110	104700	1132485720	18660	18660	18660	18640	1002
528	20250110	104600	1113796930	18660	18660	18670	18660	109
529	20250110	104500	1111762890	18650	18650	18650	18650	0
530	20250110	104400	1111762890	18650	18640	18650	18640	70
531	20250110	104300	1110457770	18650	18650	18650	18650	315
532	20250110	104200	1104583020	18650	18620	18650	18620	472
533	20250110	104100	1095783320	18620	18620	18620	18620	188
534	20250110	104000	1092282760	18620	18620	18620	18620	20
535	20250110	103900	1091910360	18620	18600	18620	18600	506
536	20250110	103800	1082494080	18610	18610	18610	18600	1447
537	20250110	103700	1055575720	18620	18620	18620	18620	116
538	20250110	103600	1053415800	18620	18640	18640	18610	2408
539	20250110	103500	1008582820	18640	18650	18650	18640	618
540	20250110	103400	997062820	18650	18650	18650	18650	41
541	20250110	103300	996298170	18650	18650	18650	18650	248
542	20250110	103200	991672970	18650	18650	18650	18650	128
543	20250110	103100	989285770	18650	18650	18650	18650	54
544	20250110	103000	988278670	18650	18650	18700	18650	245
545	20250110	102900	983708420	18650	18650	18650	18650	359
546	20250110	102800	977013070	18650	18680	18690	18650	1491
547	20250110	102700	949195700	18680	18690	18690	18670	299
548	20250110	102600	943609580	18690	18700	18700	18690	470
549	20250110	102500	934821570	18700	18700	18700	18700	2
550	20250110	102400	934784170	18700	18690	18700	18690	31
551	20250110	102300	934204570	18690	18690	18690	18690	39
552	20250110	102200	933475660	18700	18690	18700	18690	60
553	20250110	102100	932354240	18700	18690	18700	18680	274
554	20250110	102000	927233310	18690	18690	18690	18690	4
555	20250110	101900	927158550	18690	18680	18690	18680	39
556	20250110	101800	926429650	18680	18690	18690	18680	65
557	20250110	101700	925215260	18700	18710	18710	18700	114
558	20250110	101600	923082820	18710	18720	18720	18710	290
559	20250110	101500	917655270	18710	18670	18710	18670	81
560	20250110	101400	916141960	18710	18670	18710	18670	272
561	20250110	101300	911063240	18680	18700	18700	18670	594
562	20250110	101200	899964220	18720	18710	18720	18700	15
563	20250110	101100	899683660	18710	18720	18720	18700	583
564	20250110	101000	888779630	18710	18700	18710	18700	315
565	20250110	100900	882886530	18700	18730	18730	18700	566
566	20250110	100800	872292680	18740	18740	18740	18730	27
567	20250110	100700	871786760	18740	18730	18740	18730	28
568	20250110	100600	871262140	18720	18750	18750	18720	125
569	20250110	100500	868921700	18740	18760	18760	18740	49
570	20250110	100400	868002900	18760	18730	18760	18730	67
571	20250110	100300	866747960	18720	18720	18720	18720	7
572	20250110	100200	866616920	18720	18740	18740	18720	123
573	20250110	100100	864313680	18770	18760	18770	18750	156
574	20250110	100000	861387980	18750	18750	18770	18750	76
575	20250110	095900	859962860	18770	18750	18770	18750	120
576	20250110	095800	857711860	18710	18710	18710	18710	34
577	20250110	095700	857075720	18710	18750	18750	18710	19
578	20250110	095600	856720150	18750	18750	18750	18750	21
579	20250110	095500	856326400	18750	18730	18750	18730	66
580	20250110	095400	855089120	18710	18710	18730	18700	310
581	20250110	095300	849290200	18700	18720	18720	18700	934
582	20250110	095200	831817170	18740	18740	18740	18730	132
583	20250110	095100	829343700	18740	18750	18750	18740	191
584	20250110	095000	825762560	18750	18720	18750	18700	621
585	20250110	094900	814127350	18720	18740	18740	18720	120
586	20250110	094800	811879340	18740	18750	18750	18730	285
587	20250110	094700	806535820	18750	18720	18750	18720	144
588	20250110	094600	803839790	18680	18670	18680	18670	33
589	20250110	094500	803223360	18770	18770	18770	18770	1
590	20250110	094400	803204590	18770	18670	18770	18670	7
591	20250110	094300	803073300	18750	18650	18780	18650	436
592	20250110	094200	794925770	18650	18700	18700	18650	13
593	20250110	094100	794682870	18700	18700	18700	18700	2
594	20250110	094000	794645470	18700	18660	18700	18630	58
595	20250110	093900	793563180	18620	18610	18630	18610	1443
596	20250110	093800	766692580	18620	18620	18630	18610	375
597	20250110	093700	759710220	18620	18630	18630	18610	1357
598	20250110	093600	734445560	18630	18670	18680	18630	2446
599	20250110	093500	688811970	18670	18690	18690	18670	1277
600	20250110	093400	664958340	18690	18730	18740	18690	1794
601	20250110	093300	631403240	18730	18780	18780	18720	1018
602	20250110	093200	612310840	18780	18790	18790	18780	280
603	20250110	093100	607051700	18790	18780	18790	18780	58
604	20250110	093000	605962180	18780	18780	18780	18770	152
605	20250110	092900	603108820	18780	18730	18780	18720	138
606	20250110	092800	600522250	18720	18720	18730	18720	158
607	20250110	092700	597564320	18730	18710	18740	18700	550
608	20250110	092600	587265230	18710	18710	18740	18700	598
609	20250110	092500	576082250	18740	18730	18740	18700	414
610	20250110	092400	568333430	18710	18750	18790	18710	567
611	20250110	092300	557713140	18750	18810	18810	18750	1052
612	20250110	092200	537953280	18810	18830	18830	18800	397
613	20250110	092100	530481750	18830	18810	18840	18800	450
614	20250110	092000	522009960	18820	18880	18880	18820	1165
615	20250110	091900	500058890	18880	18930	18950	18880	965
616	20250110	091800	481812710	18930	18930	18950	18920	749
617	20250110	091700	467626790	18930	18920	18930	18910	496
618	20250110	091600	458239330	18930	19070	19080	18930	2176
619	20250110	091500	416911300	19030	18970	19070	18970	5111
620	20250110	091400	319643340	18950	18870	18960	18870	1763
621	20250110	091300	286241210	18930	18790	18930	18780	842
622	20250110	091200	270333520	18780	18890	18890	18760	348
623	20250110	091100	263794420	18800	18680	18800	18680	1383
624	20250110	091000	237894670	18680	18720	18720	18680	693
625	20250110	090900	224941010	18720	18730	18750	18720	754
626	20250110	090800	210817880	18710	18880	18950	18710	2320
627	20250110	090700	167234920	18900	18840	18900	18840	626
628	20250110	090600	155414690	18800	18810	18810	18800	74
629	20250110	090500	154023390	18800	18840	18870	18760	342
630	20250110	090400	147586030	18840	18680	18880	18680	226
631	20250110	090300	143350560	18660	18880	18880	18660	3271
632	20250110	090200	81871920	18880	18850	18910	18830	476
633	20250110	090100	72887080	18850	18860	18860	18830	1227
634	20250110	090000	49764200	18860	19000	19000	18860	2582