KissMeData/086450/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	195700	1773928490	15660	15660	15660	15660	2907
3	20250113	195600	1773928490	15660	15660	15660	15660	0
4	20250113	195500	1773928490	15660	15660	15660	15660	0
5	20250113	195400	1773928490	15660	15660	15660	15660	0
6	20250113	195300	1773928490	15660	15660	15660	15660	0
7	20250113	195200	1773928490	15660	15660	15660	15660	0
8	20250113	195100	1773928490	15660	15660	15660	15660	0
9	20250113	195000	1773928490	15660	15660	15660	15660	0
10	20250113	194900	1773928490	15660	15660	15660	15660	0
11	20250113	194800	1773928490	15660	15660	15660	15660	0
12	20250113	194700	1773928490	15660	15660	15660	15660	0
13	20250113	194600	1773928490	15660	15660	15660	15660	0
14	20250113	194500	1773928490	15660	15660	15660	15660	0
15	20250113	194400	1773928490	15660	15660	15660	15660	0
16	20250113	194300	1773928490	15660	15660	15660	15660	0
17	20250113	194200	1773928490	15660	15660	15660	15660	0
18	20250113	194100	1773928490	15660	15660	15660	15660	0
19	20250113	194000	1773928490	15660	15660	15660	15660	0
20	20250113	193900	1773928490	15660	15660	15660	15660	0
21	20250113	193800	1773928490	15660	15660	15660	15660	0
22	20250113	193700	1773928490	15660	15660	15660	15660	0
23	20250113	193600	1773928490	15660	15660	15660	15660	0
24	20250113	193500	1773928490	15660	15660	15660	15660	0
25	20250113	193400	1773928490	15660	15660	15660	15660	0
26	20250113	193300	1773928490	15660	15660	15660	15660	0
27	20250113	193200	1773928490	15660	15660	15660	15660	0
28	20250113	193100	1773928490	15660	15660	15660	15660	0
29	20250113	193000	1773928490	15660	15660	15660	15660	0
30	20250113	192900	1773928490	15660	15660	15660	15660	0
31	20250113	192800	1773928490	15660	15660	15660	15660	0
32	20250113	192700	1773928490	15660	15660	15660	15660	2907
33	20250113	192600	1773928490	15660	15660	15660	15660	0
34	20250113	192500	1773928490	15660	15660	15660	15660	0
35	20250113	192400	1773928490	15660	15660	15660	15660	0
36	20250113	192300	1773928490	15660	15660	15660	15660	0
37	20250113	192200	1773928490	15660	15660	15660	15660	0
38	20250113	192100	1773928490	15660	15660	15660	15660	0
39	20250113	192000	1773928490	15660	15660	15660	15660	0
40	20250113	191900	1773928490	15660	15660	15660	15660	0
41	20250113	191800	1773928490	15660	15660	15660	15660	0
42	20250113	191700	1773928490	15660	15660	15660	15660	0
43	20250113	191600	1773928490	15660	15660	15660	15660	0
44	20250113	191500	1773928490	15660	15660	15660	15660	0
45	20250113	191400	1773928490	15660	15660	15660	15660	0
46	20250113	191300	1773928490	15660	15660	15660	15660	0
47	20250113	191200	1773928490	15660	15660	15660	15660	0
48	20250113	191100	1773928490	15660	15660	15660	15660	0
49	20250113	191000	1773928490	15660	15660	15660	15660	0
50	20250113	190900	1773928490	15660	15660	15660	15660	0
51	20250113	190800	1773928490	15660	15660	15660	15660	0
52	20250113	190700	1773928490	15660	15660	15660	15660	0
53	20250113	190600	1773928490	15660	15660	15660	15660	0
54	20250113	190500	1773928490	15660	15660	15660	15660	0
55	20250113	190400	1773928490	15660	15660	15660	15660	0
56	20250113	190300	1773928490	15660	15660	15660	15660	0
57	20250113	190200	1773928490	15660	15660	15660	15660	0
58	20250113	190100	1773928490	15660	15660	15660	15660	0
59	20250113	190000	1773928490	15660	15660	15660	15660	0
60	20250113	185900	1773928490	15660	15660	15660	15660	0
61	20250113	185800	1773928490	15660	15660	15660	15660	0
62	20250113	185700	1773928490	15660	15660	15660	15660	2907
63	20250113	185600	1773928490	15660	15660	15660	15660	0
64	20250113	185500	1773928490	15660	15660	15660	15660	0
65	20250113	185400	1773928490	15660	15660	15660	15660	0
66	20250113	185300	1773928490	15660	15660	15660	15660	0
67	20250113	185200	1773928490	15660	15660	15660	15660	0
68	20250113	185100	1773928490	15660	15660	15660	15660	0
69	20250113	185000	1773928490	15660	15660	15660	15660	0
70	20250113	184900	1773928490	15660	15660	15660	15660	0
71	20250113	184800	1773928490	15660	15660	15660	15660	0
72	20250113	184700	1773928490	15660	15660	15660	15660	0
73	20250113	184600	1773928490	15660	15660	15660	15660	0
74	20250113	184500	1773928490	15660	15660	15660	15660	0
75	20250113	184400	1773928490	15660	15660	15660	15660	0
76	20250113	184300	1773928490	15660	15660	15660	15660	0
77	20250113	184200	1773928490	15660	15660	15660	15660	0
78	20250113	184100	1773928490	15660	15660	15660	15660	0
79	20250113	184000	1773928490	15660	15660	15660	15660	0
80	20250113	183900	1773928490	15660	15660	15660	15660	0
81	20250113	183800	1773928490	15660	15660	15660	15660	0
82	20250113	183700	1773928490	15660	15660	15660	15660	0
83	20250113	183600	1773928490	15660	15660	15660	15660	0
84	20250113	183500	1773928490	15660	15660	15660	15660	0
85	20250113	183400	1773928490	15660	15660	15660	15660	0
86	20250113	183300	1773928490	15660	15660	15660	15660	0
87	20250113	183200	1773928490	15660	15660	15660	15660	0
88	20250113	183100	1773928490	15660	15660	15660	15660	0
89	20250113	183000	1773928490	15660	15660	15660	15660	0
90	20250113	182900	1773928490	15660	15660	15660	15660	0
91	20250113	182800	1773928490	15660	15660	15660	15660	0
92	20250113	182700	1773928490	15660	15660	15660	15660	2907
93	20250113	182600	1773928490	15660	15660	15660	15660	0
94	20250113	182500	1773928490	15660	15660	15660	15660	0
95	20250113	182400	1773928490	15660	15660	15660	15660	0
96	20250113	182300	1773928490	15660	15660	15660	15660	0
97	20250113	182200	1773928490	15660	15660	15660	15660	0
98	20250113	182100	1773928490	15660	15660	15660	15660	0
99	20250113	182000	1773928490	15660	15660	15660	15660	0
100	20250113	181900	1773928490	15660	15660	15660	15660	0
101	20250113	181800	1773928490	15660	15660	15660	15660	0
102	20250113	181700	1773928490	15660	15660	15660	15660	0
103	20250113	181600	1773928490	15660	15660	15660	15660	0
104	20250113	181500	1773928490	15660	15660	15660	15660	0
105	20250113	181400	1773928490	15660	15660	15660	15660	0
106	20250113	181300	1773928490	15660	15660	15660	15660	0
107	20250113	181200	1773928490	15660	15660	15660	15660	0
108	20250113	181100	1773928490	15660	15660	15660	15660	0
109	20250113	181000	1773928490	15660	15660	15660	15660	0
110	20250113	180900	1773928490	15660	15660	15660	15660	0
111	20250113	180800	1773928490	15660	15660	15660	15660	0
112	20250113	180700	1773928490	15660	15660	15660	15660	0
113	20250113	180600	1773928490	15660	15660	15660	15660	0
114	20250113	180500	1773928490	15660	15660	15660	15660	0
115	20250113	180400	1773928490	15660	15660	15660	15660	0
116	20250113	180300	1773928490	15660	15660	15660	15660	0
117	20250113	180200	1773928490	15660	15660	15660	15660	0
118	20250113	180100	1773928490	15660	15660	15660	15660	0
119	20250113	180000	1773928490	15660	15660	15660	15660	0
120	20250113	175900	1773928490	15660	15660	15660	15660	0
121	20250113	175800	1773928490	15660	15660	15660	15660	0
122	20250113	175700	1773928490	15660	15660	15660	15660	2907
123	20250113	175600	1773928490	15660	15660	15660	15660	0
124	20250113	175500	1773928490	15660	15660	15660	15660	0
125	20250113	175400	1773928490	15660	15660	15660	15660	0
126	20250113	175300	1773928490	15660	15660	15660	15660	0
127	20250113	175200	1773928490	15660	15660	15660	15660	0
128	20250113	175100	1773928490	15660	15660	15660	15660	0
129	20250113	175000	1773928490	15660	15660	15660	15660	0
130	20250113	174900	1773928490	15660	15660	15660	15660	0
131	20250113	174800	1773928490	15660	15660	15660	15660	0
132	20250113	174700	1773928490	15660	15660	15660	15660	0
133	20250113	174600	1773928490	15660	15660	15660	15660	0
134	20250113	174500	1773928490	15660	15660	15660	15660	0
135	20250113	174400	1773928490	15660	15660	15660	15660	0
136	20250113	174300	1773928490	15660	15660	15660	15660	0
137	20250113	174200	1773928490	15660	15660	15660	15660	0
138	20250113	174100	1773928490	15660	15660	15660	15660	0
139	20250113	174000	1773928490	15660	15660	15660	15660	0
140	20250113	173900	1773928490	15660	15660	15660	15660	0
141	20250113	173800	1773928490	15660	15660	15660	15660	0
142	20250113	173700	1773928490	15660	15660	15660	15660	0
143	20250113	173600	1773928490	15660	15660	15660	15660	0
144	20250113	173500	1773928490	15660	15660	15660	15660	0
145	20250113	173400	1773928490	15660	15660	15660	15660	0
146	20250113	173300	1773928490	15660	15660	15660	15660	0
147	20250113	173200	1773928490	15660	15660	15660	15660	0
148	20250113	173100	1773928490	15660	15660	15660	15660	0
149	20250113	173000	1773928490	15660	15660	15660	15660	0
150	20250113	172900	1773928490	15660	15660	15660	15660	0
151	20250113	172800	1773928490	15660	15660	15660	15660	0
152	20250113	172700	1773928490	15660	15660	15660	15660	2907
153	20250113	172600	1773928490	15660	15660	15660	15660	0
154	20250113	172500	1773928490	15660	15660	15660	15660	0
155	20250113	172400	1773928490	15660	15660	15660	15660	0
156	20250113	172300	1773928490	15660	15660	15660	15660	0
157	20250113	172200	1773928490	15660	15660	15660	15660	0
158	20250113	172100	1773928490	15660	15660	15660	15660	0
159	20250113	172000	1773928490	15660	15660	15660	15660	0
160	20250113	171900	1773928490	15660	15660	15660	15660	0
161	20250113	171800	1773928490	15660	15660	15660	15660	0
162	20250113	171700	1773928490	15660	15660	15660	15660	0
163	20250113	171600	1773928490	15660	15660	15660	15660	0
164	20250113	171500	1773928490	15660	15660	15660	15660	0
165	20250113	171400	1773928490	15660	15660	15660	15660	0
166	20250113	171300	1773928490	15660	15660	15660	15660	0
167	20250113	171200	1773928490	15660	15660	15660	15660	0
168	20250113	171100	1773928490	15660	15660	15660	15660	0
169	20250113	171000	1773928490	15660	15660	15660	15660	0
170	20250113	170900	1773928490	15660	15660	15660	15660	0
171	20250113	170800	1773928490	15660	15660	15660	15660	0
172	20250113	170700	1773928490	15660	15660	15660	15660	0
173	20250113	170600	1773928490	15660	15660	15660	15660	0
174	20250113	170500	1773928490	15660	15660	15660	15660	0
175	20250113	170400	1773928490	15660	15660	15660	15660	0
176	20250113	170300	1773928490	15660	15660	15660	15660	0
177	20250113	170200	1773928490	15660	15660	15660	15660	0
178	20250113	170100	1773928490	15660	15660	15660	15660	0
179	20250113	170000	1773928490	15660	15660	15660	15660	0
180	20250113	165900	1773928490	15660	15660	15660	15660	0
181	20250113	165800	1773928490	15660	15660	15660	15660	0
182	20250113	165700	1773928490	15660	15660	15660	15660	2907
183	20250113	165600	1773928490	15660	15660	15660	15660	0
184	20250113	165500	1773928490	15660	15660	15660	15660	0
185	20250113	165400	1773928490	15660	15660	15660	15660	0
186	20250113	165300	1773928490	15660	15660	15660	15660	0
187	20250113	165200	1773928490	15660	15660	15660	15660	0
188	20250113	165100	1773928490	15660	15660	15660	15660	0
189	20250113	165000	1773928490	15660	15660	15660	15660	0
190	20250113	164900	1773928490	15660	15660	15660	15660	0
191	20250113	164800	1773928490	15660	15660	15660	15660	0
192	20250113	164700	1773928490	15660	15660	15660	15660	0
193	20250113	164600	1773928490	15660	15660	15660	15660	0
194	20250113	164500	1773928490	15660	15660	15660	15660	0
195	20250113	164400	1773928490	15660	15660	15660	15660	0
196	20250113	164300	1773928490	15660	15660	15660	15660	0
197	20250113	164200	1773928490	15660	15660	15660	15660	0
198	20250113	164100	1773928490	15660	15660	15660	15660	0
199	20250113	164000	1773928490	15660	15660	15660	15660	0
200	20250113	163900	1773928490	15660	15660	15660	15660	0
201	20250113	163800	1773928490	15660	15660	15660	15660	0
202	20250113	163700	1773928490	15660	15660	15660	15660	0
203	20250113	163600	1773928490	15660	15660	15660	15660	0
204	20250113	163500	1773928490	15660	15660	15660	15660	0
205	20250113	163400	1773928490	15660	15660	15660	15660	0
206	20250113	163300	1773928490	15660	15660	15660	15660	0
207	20250113	163200	1773928490	15660	15660	15660	15660	0
208	20250113	163100	1773928490	15660	15660	15660	15660	0
209	20250113	163000	1773928490	15660	15660	15660	15660	0
210	20250113	162900	1773928490	15660	15660	15660	15660	0
211	20250113	162800	1773928490	15660	15660	15660	15660	0
212	20250113	162700	1773928490	15660	15660	15660	15660	2907
213	20250113	162600	1773928490	15660	15660	15660	15660	0
214	20250113	162500	1773928490	15660	15660	15660	15660	0
215	20250113	162400	1773928490	15660	15660	15660	15660	0
216	20250113	162300	1773928490	15660	15660	15660	15660	0
217	20250113	162200	1773928490	15660	15660	15660	15660	0
218	20250113	162100	1773928490	15660	15660	15660	15660	0
219	20250113	162000	1773928490	15660	15660	15660	15660	0
220	20250113	161900	1773928490	15660	15660	15660	15660	0
221	20250113	161800	1773928490	15660	15660	15660	15660	0
222	20250113	161700	1773928490	15660	15660	15660	15660	0
223	20250113	161600	1773928490	15660	15660	15660	15660	0
224	20250113	161500	1773928490	15660	15660	15660	15660	0
225	20250113	161400	1773928490	15660	15660	15660	15660	0
226	20250113	161300	1773928490	15660	15660	15660	15660	0
227	20250113	161200	1773928490	15660	15660	15660	15660	0
228	20250113	161100	1773928490	15660	15660	15660	15660	0
229	20250113	161000	1773928490	15660	15660	15660	15660	0
230	20250113	160900	1773928490	15660	15660	15660	15660	0
231	20250113	160800	1773928490	15660	15660	15660	15660	0
232	20250113	160700	1773928490	15660	15660	15660	15660	0
233	20250113	160600	1773928490	15660	15660	15660	15660	0
234	20250113	160500	1773928490	15660	15660	15660	15660	0
235	20250113	160400	1773928490	15660	15660	15660	15660	0
236	20250113	160300	1773928490	15660	15660	15660	15660	0
237	20250113	160200	1773928490	15660	15660	15660	15660	0
238	20250113	160100	1773928490	15660	15660	15660	15660	0
239	20250113	160000	1773928490	15660	15660	15660	15660	0
240	20250113	155900	1773928490	15660	15660	15660	15660	0
241	20250113	155800	1773928490	15660	15660	15660	15660	0
242	20250113	155700	1773928490	15660	15660	15660	15660	2907
243	20250113	155600	1773928490	15660	15660	15660	15660	0
244	20250113	155500	1773928490	15660	15660	15660	15660	0
245	20250113	155400	1773928490	15660	15660	15660	15660	0
246	20250113	155300	1773928490	15660	15660	15660	15660	0
247	20250113	155200	1773928490	15660	15660	15660	15660	0
248	20250113	155100	1773928490	15660	15660	15660	15660	0
249	20250113	155000	1773928490	15660	15660	15660	15660	0
250	20250113	154900	1773928490	15660	15660	15660	15660	0
251	20250113	154800	1773928490	15660	15660	15660	15660	0
252	20250113	154700	1773928490	15660	15660	15660	15660	0
253	20250113	154600	1773928490	15660	15660	15660	15660	0
254	20250113	154500	1773928490	15660	15660	15660	15660	0
255	20250113	154400	1773928490	15660	15660	15660	15660	0
256	20250113	154300	1773928490	15660	15660	15660	15660	0
257	20250113	154200	1773928490	15660	15660	15660	15660	0
258	20250113	154100	1773928490	15660	15660	15660	15660	0
259	20250113	154000	1773928490	15660	15660	15660	15660	0
260	20250113	153900	1773928490	15660	15660	15660	15660	0
261	20250113	153800	1773928490	15660	15660	15660	15660	0
262	20250113	153700	1773928490	15660	15660	15660	15660	0
263	20250113	153600	1773928490	15660	15660	15660	15660	0
264	20250113	153500	1773928490	15660	15660	15660	15660	0
265	20250113	153400	1773928490	15660	15660	15660	15660	0
266	20250113	153300	1773928490	15660	15660	15660	15660	0
267	20250113	153200	1773928490	15660	15660	15660	15660	0
268	20250113	153100	1773928490	15660	15660	15660	15660	0
269	20250113	153000	1773928490	15660	15660	15660	15660	2907
270	20250113	152900	1728404870	15600	15600	15600	15600	0
271	20250113	152800	1728404870	15600	15600	15600	15600	0
272	20250113	152700	1728404870	15600	15600	15600	15600	0
273	20250113	152600	1728404870	15600	15600	15600	15600	0
274	20250113	152500	1728404870	15600	15600	15600	15600	0
275	20250113	152400	1728404870	15600	15600	15600	15600	0
276	20250113	152300	1728404870	15600	15600	15600	15600	0
277	20250113	152200	1728404870	15600	15600	15600	15600	0
278	20250113	152100	1728404870	15600	15600	15600	15600	0
279	20250113	152000	1728404870	15600	15600	15600	15600	0
280	20250113	151900	1728404870	15600	15600	15600	15590	181
281	20250113	151800	1725581280	15600	15610	15610	15600	543
282	20250113	151700	1717105190	15610	15590	15610	15580	351
283	20250113	151600	1711632290	15590	15580	15590	15580	87
284	20250113	151500	1710276730	15590	15590	15590	15580	57
285	20250113	151400	1709388150	15590	15600	15600	15590	86
286	20250113	151300	1708047210	15600	15600	15600	15590	48
287	20250113	151200	1707298800	15590	15590	15600	15590	468
288	20250113	151100	1700002630	15590	15590	15590	15580	63
289	20250113	151000	1699020900	15590	15590	15590	15580	83
290	20250113	150900	1697727620	15590	15590	15590	15580	266
291	20250113	150800	1693583130	15590	15580	15590	15580	639
292	20250113	150700	1683622410	15590	15590	15600	15580	974
293	20250113	150600	1668443230	15590	15590	15590	15580	25
294	20250113	150500	1668053630	15590	15580	15590	15580	281
295	20250113	150400	1663675580	15580	15570	15580	15570	54
296	20250113	150300	1662834660	15580	15580	15580	15570	199
297	20250113	150200	1659734430	15580	15580	15580	15570	104
298	20250113	150100	1658114540	15580	15580	15580	15570	204
299	20250113	150000	1654936730	15580	15580	15580	15570	42
300	20250113	145900	1654282410	15570	15570	15580	15570	59
301	20250113	145800	1653363730	15580	15570	15580	15570	44
302	20250113	145700	1652678390	15570	15570	15580	15570	63
303	20250113	145600	1651697230	15580	15580	15590	15580	1379
304	20250113	145500	1630212020	15590	15580	15590	15580	124
305	20250113	145400	1628279360	15580	15590	15590	15580	154
306	20250113	145300	1625879940	15590	15590	15590	15580	70
307	20250113	145200	1624789080	15590	15590	15590	15590	25
308	20250113	145100	1624399330	15580	15590	15590	15580	455
309	20250113	145000	1617309980	15580	15590	15590	15580	708
310	20250113	144900	1606278600	15590	15590	15590	15590	13
311	20250113	144800	1606075930	15600	15580	15600	15580	130
312	20250113	144700	1604049520	15590	15600	15600	15590	38
313	20250113	144600	1603457080	15600	15590	15600	15590	22
314	20250113	144500	1603114080	15590	15580	15590	15580	84
315	20250113	144400	1601805080	15580	15580	15580	15580	36
316	20250113	144300	1601244200	15590	15580	15590	15580	35
317	20250113	144200	1600698650	15590	15580	15590	15580	65
318	20250113	144100	1599685700	15580	15590	15590	15580	118
319	20250113	144000	1597846130	15580	15600	15600	15580	60
320	20250113	143900	1596910810	15600	15590	15600	15580	259
321	20250113	143800	1592873380	15590	15590	15590	15590	64
322	20250113	143700	1591875620	15580	15590	15600	15580	75
323	20250113	143600	1590706340	15590	15580	15590	15580	65
324	20250113	143500	1589693380	15580	15590	15590	15580	41
325	20250113	143400	1589054340	15580	15590	15590	15580	60
326	20250113	143300	1588119290	15590	15590	15590	15590	13
327	20250113	143200	1587916620	15590	15590	15590	15580	45
328	20250113	143100	1587215210	15590	15590	15590	15580	61
329	20250113	143000	1586264560	15590	15580	15590	15580	43
330	20250113	142900	1585594290	15580	15580	15590	15580	547
331	20250113	142800	1577067990	15580	15590	15590	15580	276
332	20250113	142700	1572765630	15600	15590	15600	15590	35
333	20250113	142600	1572219730	15590	15590	15600	15590	116
334	20250113	142500	1570411010	15590	15590	15600	15590	208
335	20250113	142400	1567168040	15590	15590	15600	15590	75
336	20250113	142300	1565998540	15590	15600	15600	15590	110
337	20250113	142200	1564283390	15590	15590	15590	15590	51
338	20250113	142100	1563488300	15600	15590	15600	15590	66
339	20250113	142000	1562459110	15590	15590	15600	15590	110
340	20250113	141900	1560743960	15590	15590	15600	15590	149
341	20250113	141800	1558420800	15590	15600	15600	15590	63
342	20250113	141700	1557438370	15590	15600	15600	15590	49
343	20250113	141600	1556674360	15600	15590	15600	15590	92
344	20250113	141500	1555239920	15600	15590	15600	15590	69
345	20250113	141400	1554163920	15600	15590	15600	15590	83
346	20250113	141300	1552869690	15600	15600	15600	15590	115
347	20250113	141200	1551076470	15590	15600	15600	15590	100
348	20250113	141100	1549517380	15600	15590	15600	15590	64
349	20250113	141000	1548519370	15600	15590	15600	15590	70
350	20250113	140900	1547427800	15590	15590	15600	15590	89
351	20250113	140800	1546040040	15590	15600	15600	15590	98
352	20250113	140700	1544511970	15590	15600	15600	15590	79
353	20250113	140600	1543280110	15600	15600	15600	15590	73
354	20250113	140500	1542141840	15600	15590	15600	15590	226
355	20250113	140400	1538618180	15590	15590	15600	15590	55
356	20250113	140300	1537760430	15600	15600	15600	15590	99
357	20250113	140200	1536216760	15590	15600	15600	15590	79
358	20250113	140100	1534984870	15590	15600	15600	15590	24
359	20250113	140000	1534610530	15600	15600	15600	15590	102
360	20250113	135900	1533020060	15590	15590	15600	15590	226
361	20250113	135800	1529496320	15590	15600	15610	15590	79
362	20250113	135700	1528263790	15590	15600	15600	15590	101
363	20250113	135600	1526688950	15590	15600	15600	15590	32
364	20250113	135500	1526189960	15600	15620	15620	15590	66
365	20250113	135400	1525160580	15610	15590	15610	15590	205
366	20250113	135300	1521963230	15590	15580	15590	15580	162
367	20250113	135200	1519437750	15580	15600	15600	15580	280
368	20250113	135100	1515072960	15590	15600	15600	15590	154
369	20250113	135000	1512671850	15590	15590	15590	15590	51
370	20250113	134900	1511876760	15590	15590	15600	15590	363
371	20250113	134800	1506217240	15590	15590	15590	15580	73
372	20250113	134700	1505079270	15590	15590	15590	15580	93
373	20250113	134600	1503629910	15590	15590	15590	15580	191
374	20250113	134500	1500653680	15590	15600	15600	15590	54
375	20250113	134400	1499811600	15600	15590	15600	15580	204
376	20250113	134300	1496631430	15580	15590	15590	15580	302
377	20250113	134200	1491923690	15590	15590	15600	15590	110
378	20250113	134100	1490208540	15590	15600	15600	15590	76
379	20250113	134000	1489023450	15590	15600	15600	15590	62
380	20250113	133900	1488056840	15600	15590	15600	15590	170
381	20250113	133800	1485405860	15600	15590	15600	15590	76
382	20250113	133700	1484220770	15600	15600	15600	15590	65
383	20250113	133600	1483207100	15600	15590	15600	15590	103
384	20250113	133500	1481600840	15600	15600	15600	15590	267
385	20250113	133400	1477435740	15600	15600	15600	15600	222
386	20250113	133300	1473972540	15610	15610	15610	15600	89
387	20250113	133200	1472583740	15610	15600	15620	15600	84
388	20250113	133100	1471272600	15610	15610	15610	15600	115
389	20250113	133000	1469477850	15600	15610	15610	15600	36
390	20250113	132900	1468916000	15590	15600	15600	15590	103
391	20250113	132800	1467309560	15610	15610	15610	15600	75
392	20250113	132700	1466139210	15610	15610	15610	15600	128
393	20250113	132600	1464141250	15620	15650	15650	15620	121
394	20250113	132500	1462249790	15630	15590	15630	15590	877
395	20250113	132400	1448566600	15600	15590	15600	15590	454
396	20250113	132300	1441485530	15600	15590	15600	15590	132
397	20250113	132200	1439427200	15590	15590	15600	15590	95
398	20250113	132100	1437945900	15590	15590	15590	15590	263
399	20250113	132000	1433845730	15590	15590	15590	15590	233
400	20250113	131900	1430213260	15590	15600	15600	15590	26
401	20250113	131800	1429807810	15590	15590	15600	15590	97
402	20250113	131700	1428295570	15590	15590	15590	15590	222
403	20250113	131600	1424834590	15590	15590	15590	15590	53
404	20250113	131500	1424008320	15590	15590	15590	15590	315
405	20250113	131400	1419097470	15590	15590	15590	15590	63
406	20250113	131300	1418115300	15590	15590	15590	15590	50
407	20250113	131200	1417335800	15600	15590	15600	15590	87
408	20250113	131100	1415979430	15590	15590	15590	15590	71
409	20250113	131000	1414872540	15590	15600	15600	15590	251
410	20250113	130900	1410957450	15590	15590	15590	15590	52
411	20250113	130800	1410146770	15590	15590	15600	15590	162
412	20250113	130700	1407620680	15600	15590	15600	15590	23
413	20250113	130600	1407262080	15590	15600	15600	15590	47
414	20250113	130500	1406529000	15600	15600	15600	15600	45
415	20250113	130400	1405827000	15600	15610	15610	15600	42
416	20250113	130300	1405171780	15610	15590	15610	15590	73
417	20250113	130200	1404033360	15590	15600	15600	15590	119
418	20250113	130100	1402178130	15590	15600	15600	15590	38
419	20250113	130000	1401585660	15600	15590	15600	15590	136
420	20250113	125900	1399464660	15590	15580	15600	15580	921
421	20250113	125800	1385106180	15580	15590	15590	15580	281
422	20250113	125700	1380726950	15590	15580	15590	15580	47
423	20250113	125600	1379994550	15580	15590	15590	15580	46
424	20250113	125500	1379277820	15580	15590	15590	15580	64
425	20250113	125400	1378280650	15580	15580	15590	15580	83
426	20250113	125300	1376987110	15580	15580	15590	15580	35
427	20250113	125200	1376441770	15580	15580	15590	15580	64
428	20250113	125100	1375444600	15580	15580	15590	15580	59
429	20250113	125000	1374525340	15580	15580	15590	15580	63
430	20250113	124900	1373543760	15580	15580	15580	15580	71
431	20250113	124800	1372437580	15590	15580	15590	15580	28
432	20250113	124700	1372001210	15580	15580	15590	15580	211
433	20250113	124600	1368713780	15580	15590	15590	15580	839
434	20250113	124500	1355638830	15590	15580	15590	15580	19
435	20250113	124400	1355342770	15580	15580	15590	15580	150
436	20250113	124300	1353004780	15590	15590	15590	15580	72
437	20250113	124200	1351882970	15590	15580	15590	15580	1326
438	20250113	124100	1331223740	15580	15590	15590	15580	317
439	20250113	124000	1326282260	15590	15590	15600	15590	327
440	20250113	123900	1321184290	15600	15600	15600	15590	101
441	20250113	123800	1319609400	15600	15600	15600	15590	111
442	20250113	123700	1317878490	15600	15600	15600	15590	108
443	20250113	123600	1316193800	15590	15590	15600	15590	45
444	20250113	123500	1315492080	15590	15610	15610	15590	103
445	20250113	123400	1313885670	15600	15590	15600	15590	124
446	20250113	123300	1311951670	15600	15600	15600	15600	11
447	20250113	123200	1311780070	15610	15600	15610	15590	313
448	20250113	123100	1306898990	15590	15600	15600	15590	120
449	20250113	123000	1305027140	15590	15590	15600	15590	462
450	20250113	122900	1297824520	15590	15600	15600	15590	1530
451	20250113	122800	1273971660	15590	15590	15590	15590	15
452	20250113	122700	1273737810	15590	15590	15600	15590	60
453	20250113	122600	1272802360	15590	15600	15600	15590	575
454	20250113	122500	1263838100	15600	15590	15600	15590	1494
455	20250113	122400	1240546450	15580	15580	15590	15580	209
456	20250113	122300	1237289830	15580	15590	15590	15580	75
457	20250113	122200	1236121260	15590	15600	15600	15580	2507
458	20250113	122100	1197019480	15600	15610	15610	15600	285
459	20250113	122000	1192571700	15610	15610	15610	15610	487
460	20250113	121900	1184969630	15610	15620	15620	15610	48
461	20250113	121800	1184219920	15610	15610	15620	15610	50
462	20250113	121700	1183439410	15610	15610	15610	15610	47
463	20250113	121600	1182705740	15610	15620	15620	15610	15
464	20250113	121500	1182471490	15610	15600	15610	15600	559
465	20250113	121400	1173746030	15600	15600	15600	15600	11
466	20250113	121300	1173574430	15600	15600	15610	15600	87
467	20250113	121200	1172216730	15600	15610	15610	15600	90
468	20250113	121100	1170812520	15610	15610	15610	15610	14
469	20250113	121000	1170593980	15620	15610	15620	15610	77
470	20250113	120900	1169391790	15610	15600	15610	15600	101
471	20250113	120800	1167815590	15610	15600	15610	15600	512
472	20250113	120700	1159823380	15600	15610	15610	15600	45
473	20250113	120600	1159121360	15600	15600	15610	15600	144
474	20250113	120500	1156874910	15600	15600	15600	15600	32
475	20250113	120400	1156375710	15600	15610	15610	15600	99
476	20250113	120300	1154830660	15610	15610	15610	15610	433
477	20250113	120200	1148071530	15610	15620	15620	15610	26
478	20250113	120100	1147665470	15620	15620	15620	15620	34
479	20250113	120000	1147134390	15620	15620	15620	15610	8
480	20250113	115900	1147009480	15610	15620	15630	15610	114
481	20250113	115800	1145229090	15630	15610	15630	15610	534
482	20250113	115700	1136885100	15620	15610	15620	15610	84
483	20250113	115600	1135573170	15610	15610	15620	15610	54
484	20250113	115500	1134730220	15610	15610	15610	15610	33
485	20250113	115400	1134215090	15610	15610	15610	15610	44
486	20250113	115300	1133528250	15610	15610	15610	15610	55
487	20250113	115200	1132669700	15620	15620	15620	15620	765
488	20250113	115100	1120720400	15630	15630	15630	15620	36
489	20250113	115000	1120157770	15620	15630	15640	15620	1329
490	20250113	114900	1099385590	15630	15640	15640	15630	65
491	20250113	114800	1098369420	15630	15630	15630	15630	35
492	20250113	114700	1097822370	15640	15630	15640	15630	55
493	20250113	114600	1096962710	15640	15630	15640	15630	66
494	20250113	114500	1095930900	15640	15640	15650	15640	137
495	20250113	114400	1093788140	15640	15630	15650	15630	210
496	20250113	114300	1090503750	15630	15610	15630	15610	283
497	20250113	114200	1086083080	15610	15610	15610	15610	39
498	20250113	114100	1085474290	15610	15610	15610	15610	54
499	20250113	114000	1084631350	15610	15620	15620	15610	312
500	20250113	113900	1079761000	15610	15610	15620	15610	66
501	20250113	113800	1078730520	15610	15610	15620	15610	44
502	20250113	113700	1078043620	15630	15620	15630	15610	63
503	20250113	113600	1077059210	15610	15610	15610	15610	75
504	20250113	113500	1075888460	15610	15600	15610	15600	138
505	20250113	113400	1073734610	15610	15600	15620	15600	316
506	20250113	113300	1068802650	15610	15610	15610	15600	4265
507	20250113	113200	1002243400	15610	15610	15610	15610	39
508	20250113	113100	1001634610	15610	15610	15610	15610	30
509	20250113	113000	1001166310	15610	15610	15610	15610	33
510	20250113	112900	1000651180	15620	15610	15620	15610	65
511	20250113	112800	999636520	15620	15620	15620	15610	380
512	20250113	112700	993701130	15630	15620	15630	15620	177
513	20250113	112600	990936380	15640	15630	15640	15630	241
514	20250113	112500	987169530	15630	15640	15640	15630	60
515	20250113	112400	986231570	15640	15630	15640	15630	67
516	20250113	112300	985184260	15630	15630	15630	15630	47
517	20250113	112200	984449650	15640	15620	15650	15620	352
518	20250113	112100	978945260	15620	15620	15620	15620	52
519	20250113	112000	978133020	15620	15620	15620	15620	23
520	20250113	111900	977773760	15620	15620	15630	15620	121
521	20250113	111800	975883100	15620	15620	15620	15620	92
522	20250113	111700	974446060	15620	15630	15630	15620	75
523	20250113	111600	973274540	15630	15630	15630	15620	72
524	20250113	111500	972149630	15630	15620	15630	15620	133
525	20250113	111400	970071460	15620	15620	15630	15620	35
526	20250113	111300	969524560	15620	15630	15630	15620	26
527	20250113	111200	969118290	15630	15620	15630	15620	104
528	20250113	111100	967493280	15620	15620	15620	15620	22
529	20250113	111000	967149640	15620	15630	15630	15620	88
530	20250113	110900	965774750	15620	15620	15620	15620	54
531	20250113	110800	964931270	15620	15630	15630	15620	59
532	20250113	110700	964009660	15620	15630	15630	15620	72
533	20250113	110600	962884920	15620	15630	15630	15620	201
534	20250113	110500	959745080	15630	15630	15630	15630	67
535	20250113	110400	958697870	15630	15620	15640	15620	177
536	20250113	110300	955931600	15630	15630	15630	15630	28
537	20250113	110200	955493960	15640	15650	15650	15630	561
538	20250113	110100	946724350	15640	15640	15660	15630	231
539	20250113	110000	943110260	15630	15620	15630	15610	473
540	20250113	105900	935722580	15610	15640	15640	15610	2392
541	20250113	105800	898350910	15630	15630	15640	15630	139
542	20250113	105700	896178070	15630	15630	15640	15630	135
543	20250113	105600	894067980	15640	15630	15650	15630	191
544	20250113	105500	891081920	15640	15630	15640	15630	283
545	20250113	105400	886656120	15630	15650	15650	15630	178
546	20250113	105300	883871790	15660	15650	15660	15650	46
547	20250113	105200	883151820	15660	15650	15660	15650	252
548	20250113	105100	879207390	15650	15660	15660	15650	30
549	20250113	105000	878737700	15670	15640	15670	15640	118
550	20250113	104900	876890480	15640	15640	15650	15630	68
551	20250113	104800	875826550	15640	15640	15640	15630	60
552	20250113	104700	874888690	15630	15640	15640	15630	63
553	20250113	104600	873903560	15640	15630	15650	15630	351
554	20250113	104500	868413960	15630	15630	15630	15630	111
555	20250113	104400	866679030	15630	15640	15640	15630	247
556	20250113	104300	862816470	15640	15670	15680	15640	9781
557	20250113	104200	709635090	15670	15670	15680	15670	156
558	20250113	104100	707190470	15670	15670	15670	15670	49
559	20250113	104000	706422640	15680	15670	15680	15670	440
560	20250113	103900	699523570	15670	15670	15670	15670	55
561	20250113	103800	698661720	15670	15690	15690	15670	740
562	20250113	103700	687054570	15690	15690	15700	15690	98
563	20250113	103600	685516660	15690	15710	15710	15690	565
564	20250113	103500	676645100	15700	15700	15700	15700	26
565	20250113	103400	676236900	15710	15710	15710	15700	70
566	20250113	103300	675137800	15700	15710	15720	15700	138
567	20250113	103200	672969850	15710	15710	15710	15710	9
568	20250113	103100	672828460	15710	15740	15740	15710	311
569	20250113	103000	667935930	15730	15740	15750	15730	61
570	20250113	102900	666975940	15740	15730	15750	15730	38
571	20250113	102800	666378050	15730	15720	15730	15720	120
572	20250113	102700	664491040	15730	15720	15730	15720	82
573	20250113	102600	663201730	15720	15730	15730	15720	152
574	20250113	102500	660810870	15730	15740	15740	15730	67
575	20250113	102400	659756910	15740	15760	15760	15740	50
576	20250113	102300	658969350	15760	15740	15800	15740	414
577	20250113	102200	652446220	15730	15730	15730	15720	66
578	20250113	102100	651408440	15720	15720	15730	15710	54
579	20250113	102000	650559620	15710	15720	15720	15710	55
580	20250113	101900	649695450	15720	15690	15720	15690	126
581	20250113	101800	647716980	15700	15700	15700	15690	60
582	20250113	101700	646775190	15690	15700	15700	15690	255
583	20250113	101600	642772140	15700	15690	15700	15690	83
584	20250113	101500	641469830	15690	15700	15700	15690	28
585	20250113	101400	641030410	15700	15680	15700	15680	105
586	20250113	101300	639383080	15680	15680	15690	15680	227
587	20250113	101200	635822000	15680	15670	15680	15670	20
588	20250113	101100	635508590	15680	15670	15680	15670	126
589	20250113	101000	633533160	15680	15670	15680	15670	113
590	20250113	100900	631762010	15680	15670	15680	15670	29
591	20250113	100800	631307490	15680	15670	15680	15670	190
592	20250113	100700	628329690	15670	15670	15680	15670	384
593	20250113	100600	622312350	15670	15680	15680	15670	24
594	20250113	100500	621936240	15680	15670	15680	15670	11
595	20250113	100400	621763840	15670	15680	15680	15670	77
596	20250113	100300	620556740	15680	15680	15680	15660	136
597	20250113	100200	618425440	15670	15680	15690	15670	1944
598	20250113	100100	587955350	15680	15680	15680	15670	918
599	20250113	100000	573565260	15690	15680	15690	15680	384
600	20250113	095900	567544130	15680	15680	15690	15680	137
601	20250113	095800	565395700	15690	15690	15690	15660	4749
602	20250113	095700	490995010	15700	15720	15720	15690	3905
603	20250113	095600	429674540	15740	15730	15740	15730	159
604	20250113	095500	427173430	15730	15720	15730	15720	123
605	20250113	095400	425239260	15730	15730	15740	15710	1731
606	20250113	095300	398030860	15730	15730	15740	15720	264
607	20250113	095200	393879510	15770	15760	15770	15720	3747
608	20250113	095100	334876590	15750	15760	15760	15750	1397
609	20250113	095000	312861020	15760	15780	15780	15760	62
610	20250113	094900	311883780	15780	15780	15780	15760	855
611	20250113	094800	298399140	15780	15800	15810	15780	1287
612	20250113	094700	278080440	15790	15800	15800	15790	87
613	20250113	094600	276706040	15790	15800	15800	15790	770
614	20250113	094500	264543750	15800	15810	15810	15800	19
615	20250113	094400	264243460	15810	15810	15810	15800	132
616	20250113	094300	262156620	15800	15800	15800	15800	19
617	20250113	094200	261856420	15800	15800	15800	15800	20
618	20250113	094100	261540420	15800	15810	15820	15800	232
619	20250113	094000	257872750	15810	15810	15810	15800	67
620	20250113	093900	256813610	15810	15820	15820	15810	30
621	20250113	093800	256339180	15820	15820	15820	15820	1
622	20250113	093700	256323360	15810	15810	15810	15810	26
623	20250113	093600	255912300	15810	15810	15810	15810	13
624	20250113	093500	255706770	15810	15810	15810	15810	15
625	20250113	093400	255469620	15810	15800	15810	15800	17
626	20250113	093300	255200970	15790	15800	15800	15790	695
627	20250113	093200	244222090	15800	15820	15820	15800	1377
628	20250113	093100	222464160	15820	15820	15820	15820	10
629	20250113	093000	222305960	15820	15820	15820	15820	19
630	20250113	092900	222005380	15820	15800	15820	15800	223
631	20250113	092800	218479960	15810	15830	15830	15810	1200
632	20250113	092700	199499620	15840	15840	15840	15840	0
633	20250113	092600	199499620	15840	15840	15840	15840	2
634	20250113	092500	199467940	15840	15860	15860	15840	426
635	20250113	092400	192717270	15860	15860	15860	15860	147
636	20250113	092300	190385850	15870	15850	15870	15850	738
637	20250113	092200	178679770	15850	15830	15850	15830	314
638	20250113	092100	173709130	15830	15830	15830	15830	135
639	20250113	092000	171572080	15830	15850	15850	15830	79
640	20250113	091900	170321150	15840	15830	15840	15830	4
641	20250113	091800	170257810	15820	15820	15820	15820	5
642	20250113	091700	170178710	15820	15800	15820	15800	133
643	20250113	091600	168077220	15780	15820	15820	15750	3555
644	20250113	091500	111962080	15820	15820	15820	15820	961
645	20250113	091400	96759060	15820	15820	15820	15820	464
646	20250113	091300	89418580	15820	15810	15820	15810	140
647	20250113	091200	87205170	15810	15820	15830	15810	1513
648	20250113	091100	63257290	15820	15820	15840	15810	123
649	20250113	091000	61312140	15850	15850	15850	15850	0
650	20250113	090900	61312140	15850	15850	15850	15810	281
651	20250113	090800	56865390	15850	15850	15850	15850	50
652	20250113	090700	56072890	15850	15870	15880	15850	78
653	20250113	090600	54836300	15830	15870	15870	15830	152
654	20250113	090500	52426460	15870	15830	15870	15830	282
655	20250113	090400	47952650	15830	15850	15850	15830	373
656	20250113	090300	42041920	15860	15860	15860	15860	40
657	20250113	090200	41407520	15860	15840	15900	15840	682
658	20250113	090100	30595950	15840	15840	15840	15840	22
659	20250113	090000	30247470	15840	15800	15840	15750	1850