KissMeData/099190/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	200800	1441881230	18670	18670	18670	18670	2674
3	20250124	200700	1441881230	18670	18670	18670	18670	0
4	20250124	200600	1441881230	18670	18670	18670	18670	0
5	20250124	200500	1441881230	18670	18670	18670	18670	0
6	20250124	200400	1441881230	18670	18670	18670	18670	0
7	20250124	200300	1441881230	18670	18670	18670	18670	0
8	20250124	200200	1441881230	18670	18670	18670	18670	0
9	20250124	200100	1441881230	18670	18670	18670	18670	0
10	20250124	200000	1441881230	18670	18670	18670	18670	0
11	20250124	195900	1441881230	18670	18670	18670	18670	0
12	20250124	195800	1441881230	18670	18670	18670	18670	0
13	20250124	195700	1441881230	18670	18670	18670	18670	0
14	20250124	195600	1441881230	18670	18670	18670	18670	0
15	20250124	195500	1441881230	18670	18670	18670	18670	0
16	20250124	195400	1441881230	18670	18670	18670	18670	0
17	20250124	195300	1441881230	18670	18670	18670	18670	0
18	20250124	195200	1441881230	18670	18670	18670	18670	0
19	20250124	195100	1441881230	18670	18670	18670	18670	0
20	20250124	195000	1441881230	18670	18670	18670	18670	0
21	20250124	194900	1441881230	18670	18670	18670	18670	0
22	20250124	194800	1441881230	18670	18670	18670	18670	0
23	20250124	194700	1441881230	18670	18670	18670	18670	0
24	20250124	194600	1441881230	18670	18670	18670	18670	0
25	20250124	194500	1441881230	18670	18670	18670	18670	0
26	20250124	194400	1441881230	18670	18670	18670	18670	0
27	20250124	194300	1441881230	18670	18670	18670	18670	0
28	20250124	194200	1441881230	18670	18670	18670	18670	0
29	20250124	194100	1441881230	18670	18670	18670	18670	0
30	20250124	194000	1441881230	18670	18670	18670	18670	0
31	20250124	193900	1441881230	18670	18670	18670	18670	0
32	20250124	193800	1441881230	18670	18670	18670	18670	2674
33	20250124	193700	1441881230	18670	18670	18670	18670	0
34	20250124	193600	1441881230	18670	18670	18670	18670	0
35	20250124	193500	1441881230	18670	18670	18670	18670	0
36	20250124	193400	1441881230	18670	18670	18670	18670	0
37	20250124	193300	1441881230	18670	18670	18670	18670	0
38	20250124	193200	1441881230	18670	18670	18670	18670	0
39	20250124	193100	1441881230	18670	18670	18670	18670	0
40	20250124	193000	1441881230	18670	18670	18670	18670	0
41	20250124	192900	1441881230	18670	18670	18670	18670	0
42	20250124	192800	1441881230	18670	18670	18670	18670	0
43	20250124	192700	1441881230	18670	18670	18670	18670	0
44	20250124	192600	1441881230	18670	18670	18670	18670	0
45	20250124	192500	1441881230	18670	18670	18670	18670	0
46	20250124	192400	1441881230	18670	18670	18670	18670	0
47	20250124	192300	1441881230	18670	18670	18670	18670	0
48	20250124	192200	1441881230	18670	18670	18670	18670	0
49	20250124	192100	1441881230	18670	18670	18670	18670	0
50	20250124	192000	1441881230	18670	18670	18670	18670	0
51	20250124	191900	1441881230	18670	18670	18670	18670	0
52	20250124	191800	1441881230	18670	18670	18670	18670	0
53	20250124	191700	1441881230	18670	18670	18670	18670	0
54	20250124	191600	1441881230	18670	18670	18670	18670	0
55	20250124	191500	1441881230	18670	18670	18670	18670	0
56	20250124	191400	1441881230	18670	18670	18670	18670	0
57	20250124	191300	1441881230	18670	18670	18670	18670	0
58	20250124	191200	1441881230	18670	18670	18670	18670	0
59	20250124	191100	1441881230	18670	18670	18670	18670	0
60	20250124	191000	1441881230	18670	18670	18670	18670	0
61	20250124	190900	1441881230	18670	18670	18670	18670	0
62	20250124	190800	1441881230	18670	18670	18670	18670	2674
63	20250124	190700	1441881230	18670	18670	18670	18670	0
64	20250124	190600	1441881230	18670	18670	18670	18670	0
65	20250124	190500	1441881230	18670	18670	18670	18670	0
66	20250124	190400	1441881230	18670	18670	18670	18670	0
67	20250124	190300	1441881230	18670	18670	18670	18670	0
68	20250124	190200	1441881230	18670	18670	18670	18670	0
69	20250124	190100	1441881230	18670	18670	18670	18670	0
70	20250124	190000	1441881230	18670	18670	18670	18670	0
71	20250124	185900	1441881230	18670	18670	18670	18670	0
72	20250124	185800	1441881230	18670	18670	18670	18670	0
73	20250124	185700	1441881230	18670	18670	18670	18670	0
74	20250124	185600	1441881230	18670	18670	18670	18670	0
75	20250124	185500	1441881230	18670	18670	18670	18670	0
76	20250124	185400	1441881230	18670	18670	18670	18670	0
77	20250124	185300	1441881230	18670	18670	18670	18670	0
78	20250124	185200	1441881230	18670	18670	18670	18670	0
79	20250124	185100	1441881230	18670	18670	18670	18670	0
80	20250124	185000	1441881230	18670	18670	18670	18670	0
81	20250124	184900	1441881230	18670	18670	18670	18670	0
82	20250124	184800	1441881230	18670	18670	18670	18670	0
83	20250124	184700	1441881230	18670	18670	18670	18670	0
84	20250124	184600	1441881230	18670	18670	18670	18670	0
85	20250124	184500	1441881230	18670	18670	18670	18670	0
86	20250124	184400	1441881230	18670	18670	18670	18670	0
87	20250124	184300	1441881230	18670	18670	18670	18670	0
88	20250124	184200	1441881230	18670	18670	18670	18670	0
89	20250124	184100	1441881230	18670	18670	18670	18670	0
90	20250124	184000	1441881230	18670	18670	18670	18670	0
91	20250124	183900	1441881230	18670	18670	18670	18670	0
92	20250124	183800	1441881230	18670	18670	18670	18670	2674
93	20250124	183700	1441881230	18670	18670	18670	18670	0
94	20250124	183600	1441881230	18670	18670	18670	18670	0
95	20250124	183500	1441881230	18670	18670	18670	18670	0
96	20250124	183400	1441881230	18670	18670	18670	18670	0
97	20250124	183300	1441881230	18670	18670	18670	18670	0
98	20250124	183200	1441881230	18670	18670	18670	18670	0
99	20250124	183100	1441881230	18670	18670	18670	18670	0
100	20250124	183000	1441881230	18670	18670	18670	18670	0
101	20250124	182900	1441881230	18670	18670	18670	18670	0
102	20250124	182800	1441881230	18670	18670	18670	18670	0
103	20250124	182700	1441881230	18670	18670	18670	18670	0
104	20250124	182600	1441881230	18670	18670	18670	18670	0
105	20250124	182500	1441881230	18670	18670	18670	18670	0
106	20250124	182400	1441881230	18670	18670	18670	18670	0
107	20250124	182300	1441881230	18670	18670	18670	18670	0
108	20250124	182200	1441881230	18670	18670	18670	18670	0
109	20250124	182100	1441881230	18670	18670	18670	18670	0
110	20250124	182000	1441881230	18670	18670	18670	18670	0
111	20250124	181900	1441881230	18670	18670	18670	18670	0
112	20250124	181800	1441881230	18670	18670	18670	18670	0
113	20250124	181700	1441881230	18670	18670	18670	18670	0
114	20250124	181600	1441881230	18670	18670	18670	18670	0
115	20250124	181500	1441881230	18670	18670	18670	18670	0
116	20250124	181400	1441881230	18670	18670	18670	18670	0
117	20250124	181300	1441881230	18670	18670	18670	18670	0
118	20250124	181200	1441881230	18670	18670	18670	18670	0
119	20250124	181100	1441881230	18670	18670	18670	18670	0
120	20250124	181000	1441881230	18670	18670	18670	18670	0
121	20250124	180900	1441881230	18670	18670	18670	18670	0
122	20250124	180800	1441881230	18670	18670	18670	18670	2674
123	20250124	180700	1441881230	18670	18670	18670	18670	0
124	20250124	180600	1441881230	18670	18670	18670	18670	0
125	20250124	180500	1441881230	18670	18670	18670	18670	0
126	20250124	180400	1441881230	18670	18670	18670	18670	0
127	20250124	180300	1441881230	18670	18670	18670	18670	0
128	20250124	180200	1441881230	18670	18670	18670	18670	0
129	20250124	180100	1441881230	18670	18670	18670	18670	0
130	20250124	180000	1441881230	18670	18670	18670	18670	0
131	20250124	175900	1441881230	18670	18670	18670	18670	0
132	20250124	175800	1441881230	18670	18670	18670	18670	0
133	20250124	175700	1441881230	18670	18670	18670	18670	0
134	20250124	175600	1441881230	18670	18670	18670	18670	0
135	20250124	175500	1441881230	18670	18670	18670	18670	0
136	20250124	175400	1441881230	18670	18670	18670	18670	0
137	20250124	175300	1441881230	18670	18670	18670	18670	0
138	20250124	175200	1441881230	18670	18670	18670	18670	0
139	20250124	175100	1441881230	18670	18670	18670	18670	0
140	20250124	175000	1441881230	18670	18670	18670	18670	0
141	20250124	174900	1441881230	18670	18670	18670	18670	0
142	20250124	174800	1441881230	18670	18670	18670	18670	0
143	20250124	174700	1441881230	18670	18670	18670	18670	0
144	20250124	174600	1441881230	18670	18670	18670	18670	0
145	20250124	174500	1441881230	18670	18670	18670	18670	0
146	20250124	174400	1441881230	18670	18670	18670	18670	0
147	20250124	174300	1441881230	18670	18670	18670	18670	0
148	20250124	174200	1441881230	18670	18670	18670	18670	0
149	20250124	174100	1441881230	18670	18670	18670	18670	0
150	20250124	174000	1441881230	18670	18670	18670	18670	0
151	20250124	173900	1441881230	18670	18670	18670	18670	0
152	20250124	173800	1441881230	18670	18670	18670	18670	2674
153	20250124	173700	1441881230	18670	18670	18670	18670	0
154	20250124	173600	1441881230	18670	18670	18670	18670	0
155	20250124	173500	1441881230	18670	18670	18670	18670	0
156	20250124	173400	1441881230	18670	18670	18670	18670	0
157	20250124	173300	1441881230	18670	18670	18670	18670	0
158	20250124	173200	1441881230	18670	18670	18670	18670	0
159	20250124	173100	1441881230	18670	18670	18670	18670	0
160	20250124	173000	1441881230	18670	18670	18670	18670	0
161	20250124	172900	1441881230	18670	18670	18670	18670	0
162	20250124	172800	1441881230	18670	18670	18670	18670	0
163	20250124	172700	1441881230	18670	18670	18670	18670	0
164	20250124	172600	1441881230	18670	18670	18670	18670	0
165	20250124	172500	1441881230	18670	18670	18670	18670	0
166	20250124	172400	1441881230	18670	18670	18670	18670	0
167	20250124	172300	1441881230	18670	18670	18670	18670	0
168	20250124	172200	1441881230	18670	18670	18670	18670	0
169	20250124	172100	1441881230	18670	18670	18670	18670	0
170	20250124	172000	1441881230	18670	18670	18670	18670	0
171	20250124	171900	1441881230	18670	18670	18670	18670	0
172	20250124	171800	1441881230	18670	18670	18670	18670	0
173	20250124	171700	1441881230	18670	18670	18670	18670	0
174	20250124	171600	1441881230	18670	18670	18670	18670	0
175	20250124	171500	1441881230	18670	18670	18670	18670	0
176	20250124	171400	1441881230	18670	18670	18670	18670	0
177	20250124	171300	1441881230	18670	18670	18670	18670	0
178	20250124	171200	1441881230	18670	18670	18670	18670	0
179	20250124	171100	1441881230	18670	18670	18670	18670	0
180	20250124	171000	1441881230	18670	18670	18670	18670	0
181	20250124	170900	1441881230	18670	18670	18670	18670	0
182	20250124	170800	1441881230	18670	18670	18670	18670	2674
183	20250124	170700	1441881230	18670	18670	18670	18670	0
184	20250124	170600	1441881230	18670	18670	18670	18670	0
185	20250124	170500	1441881230	18670	18670	18670	18670	0
186	20250124	170400	1441881230	18670	18670	18670	18670	0
187	20250124	170300	1441881230	18670	18670	18670	18670	0
188	20250124	170200	1441881230	18670	18670	18670	18670	0
189	20250124	170100	1441881230	18670	18670	18670	18670	0
190	20250124	170000	1441881230	18670	18670	18670	18670	0
191	20250124	165900	1441881230	18670	18670	18670	18670	0
192	20250124	165800	1441881230	18670	18670	18670	18670	0
193	20250124	165700	1441881230	18670	18670	18670	18670	0
194	20250124	165600	1441881230	18670	18670	18670	18670	0
195	20250124	165500	1441881230	18670	18670	18670	18670	0
196	20250124	165400	1441881230	18670	18670	18670	18670	0
197	20250124	165300	1441881230	18670	18670	18670	18670	0
198	20250124	165200	1441881230	18670	18670	18670	18670	0
199	20250124	165100	1441881230	18670	18670	18670	18670	0
200	20250124	165000	1441881230	18670	18670	18670	18670	0
201	20250124	164900	1441881230	18670	18670	18670	18670	0
202	20250124	164800	1441881230	18670	18670	18670	18670	0
203	20250124	164700	1441881230	18670	18670	18670	18670	0
204	20250124	164600	1441881230	18670	18670	18670	18670	0
205	20250124	164500	1441881230	18670	18670	18670	18670	0
206	20250124	164400	1441881230	18670	18670	18670	18670	0
207	20250124	164300	1441881230	18670	18670	18670	18670	0
208	20250124	164200	1441881230	18670	18670	18670	18670	0
209	20250124	164100	1441881230	18670	18670	18670	18670	0
210	20250124	164000	1441881230	18670	18670	18670	18670	0
211	20250124	163900	1441881230	18670	18670	18670	18670	0
212	20250124	163800	1441881230	18670	18670	18670	18670	2674
213	20250124	163700	1441881230	18670	18670	18670	18670	0
214	20250124	163600	1441881230	18670	18670	18670	18670	0
215	20250124	163500	1441881230	18670	18670	18670	18670	0
216	20250124	163400	1441881230	18670	18670	18670	18670	0
217	20250124	163300	1441881230	18670	18670	18670	18670	0
218	20250124	163200	1441881230	18670	18670	18670	18670	0
219	20250124	163100	1441881230	18670	18670	18670	18670	0
220	20250124	163000	1441881230	18670	18670	18670	18670	0
221	20250124	162900	1441881230	18670	18670	18670	18670	0
222	20250124	162800	1441881230	18670	18670	18670	18670	0
223	20250124	162700	1441881230	18670	18670	18670	18670	0
224	20250124	162600	1441881230	18670	18670	18670	18670	0
225	20250124	162500	1441881230	18670	18670	18670	18670	0
226	20250124	162400	1441881230	18670	18670	18670	18670	0
227	20250124	162300	1441881230	18670	18670	18670	18670	0
228	20250124	162200	1441881230	18670	18670	18670	18670	0
229	20250124	162100	1441881230	18670	18670	18670	18670	0
230	20250124	162000	1441881230	18670	18670	18670	18670	0
231	20250124	161900	1441881230	18670	18670	18670	18670	0
232	20250124	161800	1441881230	18670	18670	18670	18670	0
233	20250124	161700	1441881230	18670	18670	18670	18670	0
234	20250124	161600	1441881230	18670	18670	18670	18670	0
235	20250124	161500	1441881230	18670	18670	18670	18670	0
236	20250124	161400	1441881230	18670	18670	18670	18670	0
237	20250124	161300	1441881230	18670	18670	18670	18670	0
238	20250124	161200	1441881230	18670	18670	18670	18670	0
239	20250124	161100	1441881230	18670	18670	18670	18670	0
240	20250124	161000	1441881230	18670	18670	18670	18670	0
241	20250124	160900	1441881230	18670	18670	18670	18670	0
242	20250124	160800	1441881230	18670	18670	18670	18670	2674
243	20250124	160700	1441881230	18670	18670	18670	18670	0
244	20250124	160600	1441881230	18670	18670	18670	18670	0
245	20250124	160500	1441881230	18670	18670	18670	18670	0
246	20250124	160400	1441881230	18670	18670	18670	18670	0
247	20250124	160300	1441881230	18670	18670	18670	18670	0
248	20250124	160200	1441881230	18670	18670	18670	18670	0
249	20250124	160100	1441881230	18670	18670	18670	18670	0
250	20250124	160000	1441881230	18670	18670	18670	18670	0
251	20250124	155900	1441881230	18670	18670	18670	18670	0
252	20250124	155800	1441881230	18670	18670	18670	18670	0
253	20250124	155700	1441881230	18670	18670	18670	18670	0
254	20250124	155600	1441881230	18670	18670	18670	18670	0
255	20250124	155500	1441881230	18670	18670	18670	18670	0
256	20250124	155400	1441881230	18670	18670	18670	18670	0
257	20250124	155300	1441881230	18670	18670	18670	18670	0
258	20250124	155200	1441881230	18670	18670	18670	18670	0
259	20250124	155100	1441881230	18670	18670	18670	18670	0
260	20250124	155000	1441881230	18670	18670	18670	18670	0
261	20250124	154900	1441881230	18670	18670	18670	18670	0
262	20250124	154800	1441881230	18670	18670	18670	18670	0
263	20250124	154700	1441881230	18670	18670	18670	18670	0
264	20250124	154600	1441881230	18670	18670	18670	18670	0
265	20250124	154500	1441881230	18670	18670	18670	18670	0
266	20250124	154400	1441881230	18670	18670	18670	18670	0
267	20250124	154300	1441881230	18670	18670	18670	18670	0
268	20250124	154200	1441881230	18670	18670	18670	18670	0
269	20250124	154100	1441881230	18670	18670	18670	18670	0
270	20250124	154000	1441881230	18670	18670	18670	18670	0
271	20250124	153900	1441881230	18670	18670	18670	18670	0
272	20250124	153800	1441881230	18670	18670	18670	18670	2674
273	20250124	153700	1441881230	18670	18670	18670	18670	0
274	20250124	153600	1441881230	18670	18670	18670	18670	0
275	20250124	153500	1441881230	18670	18670	18670	18670	0
276	20250124	153400	1441881230	18670	18670	18670	18670	0
277	20250124	153300	1441881230	18670	18670	18670	18670	0
278	20250124	153200	1441881230	18670	18670	18670	18670	0
279	20250124	153100	1441881230	18670	18670	18670	18670	0
280	20250124	153000	1441881230	18670	18670	18670	18670	2674
281	20250124	152900	1391957650	18670	18670	18670	18670	0
282	20250124	152800	1391957650	18670	18670	18670	18670	0
283	20250124	152700	1391957650	18670	18670	18670	18670	0
284	20250124	152600	1391957650	18670	18670	18670	18670	0
285	20250124	152500	1391957650	18670	18670	18670	18670	0
286	20250124	152400	1391957650	18670	18670	18670	18670	0
287	20250124	152300	1391957650	18670	18670	18670	18670	0
288	20250124	152200	1391957650	18670	18670	18670	18670	0
289	20250124	152100	1391957650	18670	18670	18670	18670	0
290	20250124	152000	1391957650	18670	18670	18670	18670	0
291	20250124	151900	1391957650	18670	18690	18700	18670	238
292	20250124	151800	1387512800	18700	18660	18700	18660	654
293	20250124	151700	1375295250	18660	18700	18700	18660	1366
294	20250124	151600	1349773340	18700	18720	18720	18700	1085
295	20250124	151500	1329476570	18720	18720	18720	18710	1198
296	20250124	151400	1307057020	18730	18720	18730	18720	324
297	20250124	151300	1300990970	18720	18720	18720	18720	159
298	20250124	151200	1298014490	18720	18710	18720	18700	791
299	20250124	151100	1283219210	18710	18710	18720	18710	87
300	20250124	151000	1281590670	18710	18710	18710	18710	32
301	20250124	150900	1280991950	18700	18690	18700	18690	198
302	20250124	150800	1277289470	18690	18700	18700	18690	321
303	20250124	150700	1271287480	18700	18730	18730	18700	374
304	20250124	150600	1264289260	18720	18720	18720	18720	359
305	20250124	150500	1257568780	18720	18720	18720	18720	0
306	20250124	150400	1257568780	18720	18720	18720	18720	22
307	20250124	150300	1257156940	18720	18720	18720	18720	251
308	20250124	150200	1252458220	18720	18720	18720	18720	16
309	20250124	150100	1252158700	18720	18700	18720	18700	697
310	20250124	150000	1239110900	18700	18690	18700	18690	41
311	20250124	145900	1238344210	18690	18690	18690	18690	6
312	20250124	145800	1238232070	18690	18690	18690	18690	1
313	20250124	145700	1238213380	18700	18700	18700	18700	232
314	20250124	145600	1233874980	18690	18690	18690	18690	10
315	20250124	145500	1233688080	18700	18700	18700	18700	37
316	20250124	145400	1232996180	18700	18700	18700	18700	0
317	20250124	145300	1232996180	18700	18720	18720	18700	22
318	20250124	145200	1232584430	18700	18720	18720	18700	353
319	20250124	145100	1225978790	18710	18710	18710	18710	68
320	20250124	145000	1224706510	18710	18710	18710	18710	0
321	20250124	144900	1224706510	18710	18710	18710	18710	0
322	20250124	144800	1224706510	18710	18710	18710	18710	100
323	20250124	144700	1222835510	18710	18710	18710	18710	2
324	20250124	144600	1222798090	18650	18650	18650	18650	629
325	20250124	144500	1211067240	18650	18650	18650	18650	23
326	20250124	144400	1210638290	18650	18690	18690	18650	1154
327	20250124	144300	1189088820	18690	18690	18690	18690	0
328	20250124	144200	1189088820	18690	18690	18690	18690	0
329	20250124	144100	1189088820	18690	18690	18690	18690	0
330	20250124	144000	1189088820	18690	18690	18690	18690	214
331	20250124	143900	1185089160	18690	18690	18710	18690	516
332	20250124	143800	1175439830	18700	18700	18700	18700	0
333	20250124	143700	1175439830	18700	18700	18700	18700	1
334	20250124	143600	1175421130	18700	18700	18700	18700	256
335	20250124	143500	1170633930	18710	18710	18710	18710	1
336	20250124	143400	1170615220	18700	18710	18710	18700	2
337	20250124	143300	1170577810	18700	18700	18700	18700	1
338	20250124	143200	1170559110	18710	18710	18710	18710	0
339	20250124	143100	1170559110	18710	18710	18710	18710	0
340	20250124	143000	1170559110	18710	18700	18710	18700	9
341	20250124	142900	1170390790	18700	18710	18710	18700	138
342	20250124	142800	1167809330	18710	18710	18710	18710	0
343	20250124	142700	1167809330	18710	18710	18710	18710	0
344	20250124	142600	1167809330	18710	18710	18710	18710	0
345	20250124	142500	1167809330	18710	18700	18710	18670	305
346	20250124	142400	1162108800	18700	18700	18700	18700	20
347	20250124	142300	1161734800	18700	18720	18720	18700	225
348	20250124	142200	1157526800	18720	18720	18720	18720	1
349	20250124	142100	1157508080	18720	18720	18720	18720	2
350	20250124	142000	1157470640	18700	18720	18720	18700	308
351	20250124	141900	1151711020	18720	18710	18720	18710	295
352	20250124	141800	1146191540	18710	18710	18710	18710	0
353	20250124	141700	1146191540	18710	18700	18710	18700	177
354	20250124	141600	1142880760	18690	18690	18690	18690	9
355	20250124	141500	1142712550	18690	18690	18690	18690	0
356	20250124	141400	1142712550	18690	18690	18690	18690	114
357	20250124	141300	1140581890	18690	18700	18700	18690	257
358	20250124	141200	1135777450	18700	18700	18700	18700	50
359	20250124	141100	1134842450	18700	18700	18700	18700	102
360	20250124	141000	1132935050	18700	18700	18700	18690	151
361	20250124	140900	1130111850	18700	18700	18700	18700	0
362	20250124	140800	1130111850	18700	18700	18700	18700	0
363	20250124	140700	1130111850	18700	18700	18700	18700	0
364	20250124	140600	1130111850	18700	18700	18700	18700	54
365	20250124	140500	1129102050	18700	18700	18700	18700	109
366	20250124	140400	1127063750	18690	18690	18690	18690	62
367	20250124	140300	1125904970	18700	18710	18710	18700	429
368	20250124	140200	1117878910	18720	18720	18720	18720	0
369	20250124	140100	1117878910	18720	18730	18730	18720	233
370	20250124	140000	1113516550	18740	18730	18740	18730	4
371	20250124	135900	1113441610	18740	18740	18740	18740	3
372	20250124	135800	1113385390	18740	18730	18740	18730	15
373	20250124	135700	1113104430	18720	18720	18720	18720	0
374	20250124	135600	1113104430	18720	18720	18720	18720	4
375	20250124	135500	1113029550	18730	18730	18730	18730	97
376	20250124	135400	1111212740	18730	18720	18730	18720	285
377	20250124	135300	1105877140	18720	18720	18720	18720	0
378	20250124	135200	1105877140	18720	18720	18720	18720	20
379	20250124	135100	1105502740	18720	18740	18740	18720	280
380	20250124	135000	1100255890	18740	18760	18760	18740	266
381	20250124	134900	1095269810	18760	18760	18760	18760	233
382	20250124	134800	1090898730	18760	18760	18760	18760	0
383	20250124	134700	1090898730	18760	18760	18760	18760	0
384	20250124	134600	1090898730	18760	18760	18760	18760	0
385	20250124	134500	1090898730	18760	18760	18760	18760	0
386	20250124	134400	1090898730	18760	18760	18760	18760	3
387	20250124	134300	1090842450	18760	18760	18770	18740	468
388	20250124	134200	1082059670	18770	18770	18770	18770	19
389	20250124	134100	1081703040	18770	18780	18780	18770	104
390	20250124	134000	1079750950	18770	18770	18770	18770	0
391	20250124	133900	1079750950	18770	18770	18770	18770	0
392	20250124	133800	1079750950	18770	18780	18780	18770	53
393	20250124	133700	1078756110	18780	18780	18780	18780	5
394	20250124	133600	1078662210	18780	18780	18780	18780	22
395	20250124	133500	1078249050	18760	18770	18770	18760	108
396	20250124	133400	1076222960	18770	18760	18770	18750	49
397	20250124	133300	1075303490	18760	18760	18760	18760	100
398	20250124	133200	1073427490	18770	18770	18770	18770	5
399	20250124	133100	1073333640	18760	18760	18760	18760	0
400	20250124	133000	1073333640	18760	18740	18770	18740	1860
401	20250124	132900	1038436960	18750	18750	18750	18750	1
402	20250124	132800	1038418210	18720	18720	18720	18720	100
403	20250124	132700	1036546210	18760	18760	18760	18760	0
404	20250124	132600	1036546210	18760	18760	18760	18760	10
405	20250124	132500	1036358610	18760	18750	18760	18750	281
406	20250124	132400	1031087570	18720	18720	18720	18720	0
407	20250124	132300	1031087570	18720	18720	18720	18720	10
408	20250124	132200	1030900370	18720	18720	18720	18720	63
409	20250124	132100	1029721010	18720	18720	18720	18720	15
410	20250124	132000	1029440210	18750	18750	18750	18750	10
411	20250124	131900	1029252710	18750	18750	18750	18750	0
412	20250124	131800	1029252710	18750	18750	18750	18750	107
413	20250124	131700	1027246460	18730	18730	18730	18730	87
414	20250124	131600	1025616950	18720	18730	18730	18720	31
415	20250124	131500	1025036380	18730	18730	18730	18730	54
416	20250124	131400	1024024960	18730	18730	18730	18730	0
417	20250124	131300	1024024960	18730	18730	18730	18730	16
418	20250124	131200	1023725280	18730	18730	18730	18730	93
419	20250124	131100	1021983390	18710	18720	18720	18710	300
420	20250124	131000	1016369430	18720	18720	18720	18720	0
421	20250124	130900	1016369430	18720	18740	18740	18720	4
422	20250124	130800	1016294520	18750	18760	18760	18750	2
423	20250124	130700	1016257010	18770	18770	18770	18770	20
424	20250124	130600	1015881610	18770	18770	18770	18770	60
425	20250124	130500	1014755410	18770	18770	18770	18770	70
426	20250124	130400	1013441510	18770	18770	18770	18770	3
427	20250124	130300	1013385200	18770	18770	18770	18770	8
428	20250124	130200	1013235040	18720	18770	18770	18720	107
429	20250124	130100	1011229850	18770	18770	18770	18770	0
430	20250124	130000	1011229850	18770	18790	18790	18770	99
431	20250124	125900	1009370900	18790	18790	18790	18790	4
432	20250124	125800	1009295740	18790	18790	18790	18790	0
433	20250124	125700	1009295740	18790	18770	18790	18770	35
434	20250124	125600	1008638290	18770	18770	18770	18770	0
435	20250124	125500	1008638290	18770	18770	18770	18770	0
436	20250124	125400	1008638290	18770	18770	18770	18770	20
437	20250124	125300	1008262890	18770	18770	18770	18770	0
438	20250124	125200	1008262890	18770	18770	18770	18770	644
439	20250124	125100	996175010	18760	18720	18760	18720	1122
440	20250124	125000	975148750	18720	18720	18720	18720	60
441	20250124	124900	974025550	18730	18730	18730	18730	130
442	20250124	124800	971590650	18730	18730	18730	18730	5
443	20250124	124700	971497000	18730	18750	18750	18730	98
444	20250124	124600	969661440	18740	18750	18750	18740	279
445	20250124	124500	964432710	18760	18760	18760	18760	0
446	20250124	124400	964432710	18760	18760	18760	18760	0
447	20250124	124300	964432710	18760	18760	18760	18760	160
448	20250124	124200	961431110	18760	18760	18760	18760	18
449	20250124	124100	961093430	18760	18760	18770	18760	418
450	20250124	124000	953251740	18770	18770	18770	18760	23
451	20250124	123900	952820190	18770	18770	18770	18770	0
452	20250124	123800	952820190	18770	18770	18770	18770	0
453	20250124	123700	952820190	18770	18770	18770	18770	0
454	20250124	123600	952820190	18770	18770	18770	18770	23
455	20250124	123500	952388480	18800	18770	18800	18770	4
456	20250124	123400	952313370	18770	18770	18770	18760	31
457	20250124	123300	951731600	18780	18770	18780	18770	151
458	20250124	123200	948897320	18800	18800	18800	18760	30
459	20250124	123100	948334400	18770	18790	18790	18770	282
460	20250124	123000	943038990	18790	18790	18790	18790	2
461	20250124	122900	943001410	18790	18790	18790	18790	60
462	20250124	122800	941874010	18790	18790	18790	18790	50
463	20250124	122700	940934510	18800	18800	18800	18800	566
464	20250124	122600	930293710	18800	18800	18800	18800	0
465	20250124	122500	930293710	18800	18810	18810	18800	674
466	20250124	122400	917620920	18810	18810	18810	18810	120
467	20250124	122300	915363720	18810	18810	18810	18810	37
468	20250124	122200	914667750	18810	18810	18810	18810	5
469	20250124	122100	914573700	18810	18810	18810	18810	5
470	20250124	122000	914479650	18810	18810	18810	18810	0
471	20250124	121900	914479650	18810	18810	18810	18810	1
472	20250124	121800	914460840	18820	18820	18820	18820	143
473	20250124	121700	911769580	18810	18810	18810	18810	255
474	20250124	121600	906973030	18810	18810	18810	18810	4
475	20250124	121500	906897790	18820	18810	18820	18810	269
476	20250124	121400	901836820	18830	18830	18830	18830	0
477	20250124	121300	901836820	18830	18830	18830	18830	146
478	20250124	121200	899087640	18800	18830	18830	18800	261
479	20250124	121100	894174510	18830	18820	18830	18820	139
480	20250124	121000	891557660	18820	18820	18820	18820	8
481	20250124	120900	891407100	18820	18810	18820	18810	99
482	20250124	120800	889544360	18820	18820	18820	18820	0
483	20250124	120700	889544360	18820	18790	18820	18780	125
484	20250124	120600	887194770	18800	18840	18840	18800	32
485	20250124	120500	886593130	18840	18840	18840	18840	44
486	20250124	120400	885764170	18830	18810	18850	18810	47
487	20250124	120300	884879200	18810	18760	18870	18760	3764
488	20250124	120200	814100730	18750	18750	18750	18750	174
489	20250124	120100	810838230	18750	18750	18750	18750	0
490	20250124	120000	810838230	18750	18750	18750	18750	44
491	20250124	115900	810013230	18740	18740	18740	18730	208
492	20250124	115800	806115320	18740	18740	18740	18740	279
493	20250124	115700	800886860	18760	18760	18760	18760	8
494	20250124	115600	800736780	18760	18740	18760	18740	493
495	20250124	115500	791492440	18740	18700	18740	18700	290
496	20250124	115400	786059270	18700	18730	18730	18700	12
497	20250124	115300	785834540	18730	18730	18730	18730	0
498	20250124	115200	785834540	18730	18730	18730	18730	53
499	20250124	115100	784841850	18740	18700	18740	18700	451
500	20250124	115000	776397300	18700	18700	18700	18700	49
501	20250124	114900	775481000	18700	18700	18700	18700	1
502	20250124	114800	775462300	18690	18690	18690	18690	100
503	20250124	114700	773593300	18720	18690	18720	18690	13
504	20250124	114600	773350030	18690	18690	18690	18690	1
505	20250124	114500	773331340	18710	18710	18710	18710	43
506	20250124	114400	772526810	18680	18680	18680	18680	0
507	20250124	114300	772526810	18680	18680	18680	18680	1
508	20250124	114200	772508130	18680	18710	18710	18680	24
509	20250124	114100	772059420	18710	18710	18710	18710	1
510	20250124	114000	772040710	18660	18660	18660	18660	41
511	20250124	113900	771275650	18650	18650	18650	18650	1
512	20250124	113800	771257000	18710	18710	18710	18710	200
513	20250124	113700	767515000	18710	18710	18710	18710	43
514	20250124	113600	766710470	18710	18690	18710	18690	361
515	20250124	113500	759959550	18650	18650	18650	18650	0
516	20250124	113400	759959550	18650	18650	18650	18650	0
517	20250124	113300	759959550	18650	18650	18650	18650	3
518	20250124	113200	759903600	18690	18690	18700	18690	310
519	20250124	113100	754109100	18690	18680	18690	18640	424
520	20250124	113000	746184650	18680	18600	18680	18600	2276
521	20250124	112900	703762190	18600	18600	18600	18600	150
522	20250124	112800	700972190	18570	18570	18570	18570	101
523	20250124	112700	699096620	18570	18570	18570	18570	1
524	20250124	112600	699078050	18570	18570	18570	18570	22
525	20250124	112500	698669510	18560	18560	18560	18560	0
526	20250124	112400	698669510	18560	18560	18560	18560	3
527	20250124	112300	698613830	18600	18550	18600	18550	83
528	20250124	112200	697074130	18550	18550	18550	18550	0
529	20250124	112100	697074130	18550	18550	18550	18550	0
530	20250124	112000	697074130	18550	18550	18550	18550	0
531	20250124	111900	697074130	18550	18550	18550	18550	2
532	20250124	111800	697037030	18600	18600	18610	18600	713
533	20250124	111700	683772220	18550	18550	18550	18550	17
534	20250124	111600	683456870	18550	18550	18550	18550	100
535	20250124	111500	681601870	18550	18550	18550	18550	0
536	20250124	111400	681601870	18550	18550	18550	18550	0
537	20250124	111300	681601870	18550	18550	18550	18550	39
538	20250124	111200	680878420	18550	18550	18550	18550	1
539	20250124	111100	680859870	18580	18580	18580	18580	0
540	20250124	111000	680859870	18580	18550	18580	18550	545
541	20250124	110900	670738420	18550	18550	18570	18550	1165
542	20250124	110800	649120710	18540	18450	18540	18450	1961
543	20250124	110700	612792280	18490	18490	18490	18490	0
544	20250124	110600	612792280	18490	18520	18520	18490	16
545	20250124	110500	612496290	18520	18520	18520	18520	0
546	20250124	110400	612496290	18520	18520	18520	18520	1
547	20250124	110300	612477770	18490	18480	18490	18480	181
548	20250124	110200	609131100	18440	18440	18440	18440	0
549	20250124	110100	609131100	18440	18480	18480	18440	2
550	20250124	110000	609094180	18480	18480	18480	18480	0
551	20250124	105900	609094180	18480	18480	18480	18480	1
552	20250124	105800	609075700	18440	18440	18440	18440	0
553	20250124	105700	609075700	18440	18440	18440	18440	0
554	20250124	105600	609075700	18440	18440	18440	18440	54
555	20250124	105500	608079940	18440	18440	18440	18440	119
556	20250124	105400	605885580	18440	18440	18440	18440	100
557	20250124	105300	604041580	18430	18430	18430	18430	70
558	20250124	105200	602751480	18430	18430	18430	18430	100
559	20250124	105100	600908480	18440	18440	18440	18440	61
560	20250124	105000	599783640	18440	18440	18440	18440	50
561	20250124	104900	598861640	18440	18440	18440	18430	70
562	20250124	104800	597570940	18430	18490	18490	18430	790
563	20250124	104700	583001200	18490	18510	18520	18470	379
564	20250124	104600	575998490	18480	18480	18480	18480	0
565	20250124	104500	575998490	18480	18480	18480	18480	1
566	20250124	104400	575980010	18490	18500	18500	18490	740
567	20250124	104300	562292750	18500	18530	18530	18500	286
568	20250124	104200	556999750	18520	18530	18530	18520	1906
569	20250124	104100	521695300	18520	18520	18520	18520	0
570	20250124	104000	521695300	18520	18520	18520	18520	0
571	20250124	103900	521695300	18520	18520	18520	18520	0
572	20250124	103800	521695300	18520	18520	18520	18520	0
573	20250124	103700	521695300	18520	18590	18590	18520	1081
574	20250124	103600	501668860	18580	18580	18580	18580	0
575	20250124	103500	501668860	18580	18580	18580	18580	0
576	20250124	103400	501668860	18580	18580	18580	18580	590
577	20250124	103300	490706660	18580	18580	18580	18580	1
578	20250124	103200	490688080	18600	18600	18600	18600	0
579	20250124	103100	490688080	18600	18600	18600	18600	0
580	20250124	103000	490688080	18600	18600	18600	18600	0
581	20250124	102900	490688080	18600	18600	18600	18600	0
582	20250124	102800	490688080	18600	18590	18600	18590	157
583	20250124	102700	487767970	18600	18600	18600	18600	0
584	20250124	102600	487767970	18600	18600	18600	18600	0
585	20250124	102500	487767970	18600	18590	18600	18590	62
586	20250124	102400	486614910	18600	18600	18600	18600	5
587	20250124	102300	486521910	18600	18540	18600	18540	1265
588	20250124	102200	463008340	18540	18520	18540	18520	76
589	20250124	102100	461600780	18520	18500	18520	18500	31
590	20250124	102000	461026760	18500	18490	18500	18490	111
591	20250124	101900	458973840	18480	18460	18480	18460	271
592	20250124	101800	453970320	18480	18480	18480	18480	5
593	20250124	101700	453877920	18480	18450	18480	18450	176
594	20250124	101600	450626040	18440	18440	18440	18440	0
595	20250124	101500	450626040	18440	18460	18470	18440	739
596	20250124	101400	436981730	18460	18460	18460	18460	25
597	20250124	101300	436520230	18460	18460	18460	18460	1
598	20250124	101200	436501770	18470	18470	18470	18470	3
599	20250124	101100	436446360	18470	18450	18470	18440	59
600	20250124	101000	435358330	18480	18480	18480	18480	5
601	20250124	100900	435265930	18480	18490	18490	18480	33
602	20250124	100800	434655780	18490	18500	18500	18490	23
603	20250124	100700	434230390	18500	18500	18500	18500	45
604	20250124	100600	433397890	18500	18500	18500	18500	58
605	20250124	100500	432324890	18500	18500	18500	18500	271
606	20250124	100400	427311390	18500	18500	18500	18500	1
607	20250124	100300	427292890	18430	18460	18460	18430	4357
608	20250124	100200	346943090	18480	18520	18520	18470	271
609	20250124	100100	341935160	18590	18590	18590	18590	0
610	20250124	100000	341935160	18590	18590	18590	18590	0
611	20250124	095900	341935160	18590	18590	18590	18590	0
612	20250124	095800	341935160	18590	18520	18590	18490	334
613	20250124	095700	335745320	18540	18580	18590	18540	11
614	20250124	095600	335540890	18590	18590	18590	18590	1
615	20250124	095500	335522300	18600	18500	18600	18500	302
616	20250124	095400	329919950	18540	18540	18540	18540	4
617	20250124	095300	329845790	18540	18540	18540	18540	42
618	20250124	095200	329067110	18530	18530	18530	18530	743
619	20250124	095100	315299320	18530	18480	18530	18480	63
620	20250124	095000	314134800	18480	18480	18480	18480	87
621	20250124	094900	312527040	18530	18530	18530	18530	0
622	20250124	094800	312527040	18530	18530	18530	18530	0
623	20250124	094700	312527040	18530	18530	18530	18440	1078
624	20250124	094600	292633620	18530	18530	18530	18530	3
625	20250124	094500	292578030	18460	18500	18530	18460	1550
626	20250124	094400	263945180	18500	18520	18520	18470	273
627	20250124	094300	258896260	18460	18530	18530	18460	1733
628	20250124	094200	226844250	18530	18530	18530	18510	564
629	20250124	094100	216401150	18550	18540	18600	18530	191
630	20250124	094000	212861310	18550	18570	18570	18540	917
631	20250124	093900	195844270	18620	18560	18620	18560	111
632	20250124	093800	193783510	18620	18620	18620	18620	3
633	20250124	093700	193727650	18560	18560	18560	18560	5
634	20250124	093600	193634850	18560	18620	18620	18560	11
635	20250124	093500	193430630	18560	18560	18560	18560	21
636	20250124	093400	193040870	18560	18620	18620	18560	102
637	20250124	093300	191147690	18550	18560	18620	18550	158
638	20250124	093200	188215150	18590	18590	18590	18590	0
639	20250124	093100	188215150	18590	18580	18590	18580	318
640	20250124	093000	182304400	18560	18570	18570	18550	653
641	20250124	092900	170188450	18570	18580	18580	18570	165
642	20250124	092800	167123800	18580	18580	18580	18580	5
643	20250124	092700	167030900	18580	18580	18600	18570	112
644	20250124	092600	164950910	18570	18580	18590	18570	104
645	20250124	092500	163019320	18610	18610	18610	18610	0
646	20250124	092400	163019320	18610	18610	18620	18610	218
647	20250124	092300	158962330	18600	18600	18610	18600	22
648	20250124	092200	158553120	18610	18590	18610	18580	271
649	20250124	092100	153515780	18600	18630	18630	18600	414
650	20250124	092000	145811660	18620	18660	18680	18620	232
651	20250124	091900	141487560	18660	18660	18660	18660	40
652	20250124	091800	140741160	18660	18700	18750	18660	145
653	20250124	091700	138032790	18750	18780	18780	18750	164
654	20250124	091600	134953500	18780	18780	18780	18770	312
655	20250124	091500	129094170	18820	18740	18830	18740	650
656	20250124	091400	116886560	18730	18720	18730	18720	1087
657	20250124	091300	96531260	18720	18730	18730	18720	279
658	20250124	091200	91306090	18730	18680	18730	18680	397
659	20250124	091100	83881310	18530	18620	18670	18530	1667
660	20250124	091000	52827320	18620	18500	18620	18500	59
661	20250124	090900	51735650	18500	18520	18520	18500	838
662	20250124	090800	36221230	18520	18530	18530	18520	239
663	20250124	090700	31794440	18510	18510	18510	18510	0
664	20250124	090600	31794440	18510	18520	18530	18510	312
665	20250124	090500	26016040	18530	18600	18600	18530	298
666	20250124	090400	20477460	18600	18600	18610	18600	191
667	20250124	090300	16924330	18700	18600	18700	18600	3
668	20250124	090200	16868430	18710	18710	18710	18710	72
669	20250124	090100	15521310	18720	18650	18720	18600	614
670	20250124	090000	4078780	18710	18710	18710	18710	218