KissMeData/263720/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	205800	1773779830	18600	18600	18600	18600	2046
3	20250117	205700	1773779830	18600	18600	18600	18600	0
4	20250117	205600	1773779830	18600	18600	18600	18600	0
5	20250117	205500	1773779830	18600	18600	18600	18600	0
6	20250117	205400	1773779830	18600	18600	18600	18600	0
7	20250117	205300	1773779830	18600	18600	18600	18600	0
8	20250117	205200	1773779830	18600	18600	18600	18600	0
9	20250117	205100	1773779830	18600	18600	18600	18600	0
10	20250117	205000	1773779830	18600	18600	18600	18600	0
11	20250117	204900	1773779830	18600	18600	18600	18600	0
12	20250117	204800	1773779830	18600	18600	18600	18600	0
13	20250117	204700	1773779830	18600	18600	18600	18600	0
14	20250117	204600	1773779830	18600	18600	18600	18600	0
15	20250117	204500	1773779830	18600	18600	18600	18600	0
16	20250117	204400	1773779830	18600	18600	18600	18600	0
17	20250117	204300	1773779830	18600	18600	18600	18600	0
18	20250117	204200	1773779830	18600	18600	18600	18600	0
19	20250117	204100	1773779830	18600	18600	18600	18600	0
20	20250117	204000	1773779830	18600	18600	18600	18600	0
21	20250117	203900	1773779830	18600	18600	18600	18600	0
22	20250117	203800	1773779830	18600	18600	18600	18600	0
23	20250117	203700	1773779830	18600	18600	18600	18600	0
24	20250117	203600	1773779830	18600	18600	18600	18600	0
25	20250117	203500	1773779830	18600	18600	18600	18600	0
26	20250117	203400	1773779830	18600	18600	18600	18600	0
27	20250117	203300	1773779830	18600	18600	18600	18600	0
28	20250117	203200	1773779830	18600	18600	18600	18600	0
29	20250117	203100	1773779830	18600	18600	18600	18600	0
30	20250117	203000	1773779830	18600	18600	18600	18600	0
31	20250117	202900	1773779830	18600	18600	18600	18600	0
32	20250117	202800	1773779830	18600	18600	18600	18600	2046
33	20250117	202700	1773779830	18600	18600	18600	18600	0
34	20250117	202600	1773779830	18600	18600	18600	18600	0
35	20250117	202500	1773779830	18600	18600	18600	18600	0
36	20250117	202400	1773779830	18600	18600	18600	18600	0
37	20250117	202300	1773779830	18600	18600	18600	18600	0
38	20250117	202200	1773779830	18600	18600	18600	18600	0
39	20250117	202100	1773779830	18600	18600	18600	18600	0
40	20250117	202000	1773779830	18600	18600	18600	18600	0
41	20250117	201900	1773779830	18600	18600	18600	18600	0
42	20250117	201800	1773779830	18600	18600	18600	18600	0
43	20250117	201700	1773779830	18600	18600	18600	18600	0
44	20250117	201600	1773779830	18600	18600	18600	18600	0
45	20250117	201500	1773779830	18600	18600	18600	18600	0
46	20250117	201400	1773779830	18600	18600	18600	18600	0
47	20250117	201300	1773779830	18600	18600	18600	18600	0
48	20250117	201200	1773779830	18600	18600	18600	18600	0
49	20250117	201100	1773779830	18600	18600	18600	18600	0
50	20250117	201000	1773779830	18600	18600	18600	18600	0
51	20250117	200900	1773779830	18600	18600	18600	18600	0
52	20250117	200800	1773779830	18600	18600	18600	18600	0
53	20250117	200700	1773779830	18600	18600	18600	18600	0
54	20250117	200600	1773779830	18600	18600	18600	18600	0
55	20250117	200500	1773779830	18600	18600	18600	18600	0
56	20250117	200400	1773779830	18600	18600	18600	18600	0
57	20250117	200300	1773779830	18600	18600	18600	18600	0
58	20250117	200200	1773779830	18600	18600	18600	18600	0
59	20250117	200100	1773779830	18600	18600	18600	18600	0
60	20250117	200000	1773779830	18600	18600	18600	18600	0
61	20250117	195900	1773779830	18600	18600	18600	18600	0
62	20250117	195800	1773779830	18600	18600	18600	18600	2046
63	20250117	195700	1773779830	18600	18600	18600	18600	0
64	20250117	195600	1773779830	18600	18600	18600	18600	0
65	20250117	195500	1773779830	18600	18600	18600	18600	0
66	20250117	195400	1773779830	18600	18600	18600	18600	0
67	20250117	195300	1773779830	18600	18600	18600	18600	0
68	20250117	195200	1773779830	18600	18600	18600	18600	0
69	20250117	195100	1773779830	18600	18600	18600	18600	0
70	20250117	195000	1773779830	18600	18600	18600	18600	0
71	20250117	194900	1773779830	18600	18600	18600	18600	0
72	20250117	194800	1773779830	18600	18600	18600	18600	0
73	20250117	194700	1773779830	18600	18600	18600	18600	0
74	20250117	194600	1773779830	18600	18600	18600	18600	0
75	20250117	194500	1773779830	18600	18600	18600	18600	0
76	20250117	194400	1773779830	18600	18600	18600	18600	0
77	20250117	194300	1773779830	18600	18600	18600	18600	0
78	20250117	194200	1773779830	18600	18600	18600	18600	0
79	20250117	194100	1773779830	18600	18600	18600	18600	0
80	20250117	194000	1773779830	18600	18600	18600	18600	0
81	20250117	193900	1773779830	18600	18600	18600	18600	0
82	20250117	193800	1773779830	18600	18600	18600	18600	0
83	20250117	193700	1773779830	18600	18600	18600	18600	0
84	20250117	193600	1773779830	18600	18600	18600	18600	0
85	20250117	193500	1773779830	18600	18600	18600	18600	0
86	20250117	193400	1773779830	18600	18600	18600	18600	0
87	20250117	193300	1773779830	18600	18600	18600	18600	0
88	20250117	193200	1773779830	18600	18600	18600	18600	0
89	20250117	193100	1773779830	18600	18600	18600	18600	0
90	20250117	193000	1773779830	18600	18600	18600	18600	0
91	20250117	192900	1773779830	18600	18600	18600	18600	0
92	20250117	192800	1773779830	18600	18600	18600	18600	2046
93	20250117	192700	1773779830	18600	18600	18600	18600	0
94	20250117	192600	1773779830	18600	18600	18600	18600	0
95	20250117	192500	1773779830	18600	18600	18600	18600	0
96	20250117	192400	1773779830	18600	18600	18600	18600	0
97	20250117	192300	1773779830	18600	18600	18600	18600	0
98	20250117	192200	1773779830	18600	18600	18600	18600	0
99	20250117	192100	1773779830	18600	18600	18600	18600	0
100	20250117	192000	1773779830	18600	18600	18600	18600	0
101	20250117	191900	1773779830	18600	18600	18600	18600	0
102	20250117	191800	1773779830	18600	18600	18600	18600	0
103	20250117	191700	1773779830	18600	18600	18600	18600	0
104	20250117	191600	1773779830	18600	18600	18600	18600	0
105	20250117	191500	1773779830	18600	18600	18600	18600	0
106	20250117	191400	1773779830	18600	18600	18600	18600	0
107	20250117	191300	1773779830	18600	18600	18600	18600	0
108	20250117	191200	1773779830	18600	18600	18600	18600	0
109	20250117	191100	1773779830	18600	18600	18600	18600	0
110	20250117	191000	1773779830	18600	18600	18600	18600	0
111	20250117	190900	1773779830	18600	18600	18600	18600	0
112	20250117	190800	1773779830	18600	18600	18600	18600	0
113	20250117	190700	1773779830	18600	18600	18600	18600	0
114	20250117	190600	1773779830	18600	18600	18600	18600	0
115	20250117	190500	1773779830	18600	18600	18600	18600	0
116	20250117	190400	1773779830	18600	18600	18600	18600	0
117	20250117	190300	1773779830	18600	18600	18600	18600	0
118	20250117	190200	1773779830	18600	18600	18600	18600	0
119	20250117	190100	1773779830	18600	18600	18600	18600	0
120	20250117	190000	1773779830	18600	18600	18600	18600	0
121	20250117	185900	1773779830	18600	18600	18600	18600	0
122	20250117	185800	1773779830	18600	18600	18600	18600	2046
123	20250117	185700	1773779830	18600	18600	18600	18600	0
124	20250117	185600	1773779830	18600	18600	18600	18600	0
125	20250117	185500	1773779830	18600	18600	18600	18600	0
126	20250117	185400	1773779830	18600	18600	18600	18600	0
127	20250117	185300	1773779830	18600	18600	18600	18600	0
128	20250117	185200	1773779830	18600	18600	18600	18600	0
129	20250117	185100	1773779830	18600	18600	18600	18600	0
130	20250117	185000	1773779830	18600	18600	18600	18600	0
131	20250117	184900	1773779830	18600	18600	18600	18600	0
132	20250117	184800	1773779830	18600	18600	18600	18600	0
133	20250117	184700	1773779830	18600	18600	18600	18600	0
134	20250117	184600	1773779830	18600	18600	18600	18600	0
135	20250117	184500	1773779830	18600	18600	18600	18600	0
136	20250117	184400	1773779830	18600	18600	18600	18600	0
137	20250117	184300	1773779830	18600	18600	18600	18600	0
138	20250117	184200	1773779830	18600	18600	18600	18600	0
139	20250117	184100	1773779830	18600	18600	18600	18600	0
140	20250117	184000	1773779830	18600	18600	18600	18600	0
141	20250117	183900	1773779830	18600	18600	18600	18600	0
142	20250117	183800	1773779830	18600	18600	18600	18600	0
143	20250117	183700	1773779830	18600	18600	18600	18600	0
144	20250117	183600	1773779830	18600	18600	18600	18600	0
145	20250117	183500	1773779830	18600	18600	18600	18600	0
146	20250117	183400	1773779830	18600	18600	18600	18600	0
147	20250117	183300	1773779830	18600	18600	18600	18600	0
148	20250117	183200	1773779830	18600	18600	18600	18600	0
149	20250117	183100	1773779830	18600	18600	18600	18600	0
150	20250117	183000	1773779830	18600	18600	18600	18600	0
151	20250117	182900	1773779830	18600	18600	18600	18600	0
152	20250117	182800	1773779830	18600	18600	18600	18600	2046
153	20250117	182700	1773779830	18600	18600	18600	18600	0
154	20250117	182600	1773779830	18600	18600	18600	18600	0
155	20250117	182500	1773779830	18600	18600	18600	18600	0
156	20250117	182400	1773779830	18600	18600	18600	18600	0
157	20250117	182300	1773779830	18600	18600	18600	18600	0
158	20250117	182200	1773779830	18600	18600	18600	18600	0
159	20250117	182100	1773779830	18600	18600	18600	18600	0
160	20250117	182000	1773779830	18600	18600	18600	18600	0
161	20250117	181900	1773779830	18600	18600	18600	18600	0
162	20250117	181800	1773779830	18600	18600	18600	18600	0
163	20250117	181700	1773779830	18600	18600	18600	18600	0
164	20250117	181600	1773779830	18600	18600	18600	18600	0
165	20250117	181500	1773779830	18600	18600	18600	18600	0
166	20250117	181400	1773779830	18600	18600	18600	18600	0
167	20250117	181300	1773779830	18600	18600	18600	18600	0
168	20250117	181200	1773779830	18600	18600	18600	18600	0
169	20250117	181100	1773779830	18600	18600	18600	18600	0
170	20250117	181000	1773779830	18600	18600	18600	18600	0
171	20250117	180900	1773779830	18600	18600	18600	18600	0
172	20250117	180800	1773779830	18600	18600	18600	18600	0
173	20250117	180700	1773779830	18600	18600	18600	18600	0
174	20250117	180600	1773779830	18600	18600	18600	18600	0
175	20250117	180500	1773779830	18600	18600	18600	18600	0
176	20250117	180400	1773779830	18600	18600	18600	18600	0
177	20250117	180300	1773779830	18600	18600	18600	18600	0
178	20250117	180200	1773779830	18600	18600	18600	18600	0
179	20250117	180100	1773779830	18600	18600	18600	18600	0
180	20250117	180000	1773779830	18600	18600	18600	18600	0
181	20250117	175900	1773779830	18600	18600	18600	18600	0
182	20250117	175800	1773779830	18600	18600	18600	18600	2046
183	20250117	175700	1773779830	18600	18600	18600	18600	0
184	20250117	175600	1773779830	18600	18600	18600	18600	0
185	20250117	175500	1773779830	18600	18600	18600	18600	0
186	20250117	175400	1773779830	18600	18600	18600	18600	0
187	20250117	175300	1773779830	18600	18600	18600	18600	0
188	20250117	175200	1773779830	18600	18600	18600	18600	0
189	20250117	175100	1773779830	18600	18600	18600	18600	0
190	20250117	175000	1773779830	18600	18600	18600	18600	0
191	20250117	174900	1773779830	18600	18600	18600	18600	0
192	20250117	174800	1773779830	18600	18600	18600	18600	0
193	20250117	174700	1773779830	18600	18600	18600	18600	0
194	20250117	174600	1773779830	18600	18600	18600	18600	0
195	20250117	174500	1773779830	18600	18600	18600	18600	0
196	20250117	174400	1773779830	18600	18600	18600	18600	0
197	20250117	174300	1773779830	18600	18600	18600	18600	0
198	20250117	174200	1773779830	18600	18600	18600	18600	0
199	20250117	174100	1773779830	18600	18600	18600	18600	0
200	20250117	174000	1773779830	18600	18600	18600	18600	0
201	20250117	173900	1773779830	18600	18600	18600	18600	0
202	20250117	173800	1773779830	18600	18600	18600	18600	0
203	20250117	173700	1773779830	18600	18600	18600	18600	0
204	20250117	173600	1773779830	18600	18600	18600	18600	0
205	20250117	173500	1773779830	18600	18600	18600	18600	0
206	20250117	173400	1773779830	18600	18600	18600	18600	0
207	20250117	173300	1773779830	18600	18600	18600	18600	0
208	20250117	173200	1773779830	18600	18600	18600	18600	0
209	20250117	173100	1773779830	18600	18600	18600	18600	0
210	20250117	173000	1773779830	18600	18600	18600	18600	0
211	20250117	172900	1773779830	18600	18600	18600	18600	0
212	20250117	172800	1773779830	18600	18600	18600	18600	2046
213	20250117	172700	1773779830	18600	18600	18600	18600	0
214	20250117	172600	1773779830	18600	18600	18600	18600	0
215	20250117	172500	1773779830	18600	18600	18600	18600	0
216	20250117	172400	1773779830	18600	18600	18600	18600	0
217	20250117	172300	1773779830	18600	18600	18600	18600	0
218	20250117	172200	1773779830	18600	18600	18600	18600	0
219	20250117	172100	1773779830	18600	18600	18600	18600	0
220	20250117	172000	1773779830	18600	18600	18600	18600	0
221	20250117	171900	1773779830	18600	18600	18600	18600	0
222	20250117	171800	1773779830	18600	18600	18600	18600	0
223	20250117	171700	1773779830	18600	18600	18600	18600	0
224	20250117	171600	1773779830	18600	18600	18600	18600	0
225	20250117	171500	1773779830	18600	18600	18600	18600	0
226	20250117	171400	1773779830	18600	18600	18600	18600	0
227	20250117	171300	1773779830	18600	18600	18600	18600	0
228	20250117	171200	1773779830	18600	18600	18600	18600	0
229	20250117	171100	1773779830	18600	18600	18600	18600	0
230	20250117	171000	1773779830	18600	18600	18600	18600	0
231	20250117	170900	1773779830	18600	18600	18600	18600	0
232	20250117	170800	1773779830	18600	18600	18600	18600	0
233	20250117	170700	1773779830	18600	18600	18600	18600	0
234	20250117	170600	1773779830	18600	18600	18600	18600	0
235	20250117	170500	1773779830	18600	18600	18600	18600	0
236	20250117	170400	1773779830	18600	18600	18600	18600	0
237	20250117	170300	1773779830	18600	18600	18600	18600	0
238	20250117	170200	1773779830	18600	18600	18600	18600	0
239	20250117	170100	1773779830	18600	18600	18600	18600	0
240	20250117	170000	1773779830	18600	18600	18600	18600	0
241	20250117	165900	1773779830	18600	18600	18600	18600	0
242	20250117	165800	1773779830	18600	18600	18600	18600	2046
243	20250117	165700	1773779830	18600	18600	18600	18600	0
244	20250117	165600	1773779830	18600	18600	18600	18600	0
245	20250117	165500	1773779830	18600	18600	18600	18600	0
246	20250117	165400	1773779830	18600	18600	18600	18600	0
247	20250117	165300	1773779830	18600	18600	18600	18600	0
248	20250117	165200	1773779830	18600	18600	18600	18600	0
249	20250117	165100	1773779830	18600	18600	18600	18600	0
250	20250117	165000	1773779830	18600	18600	18600	18600	0
251	20250117	164900	1773779830	18600	18600	18600	18600	0
252	20250117	164800	1773779830	18600	18600	18600	18600	0
253	20250117	164700	1773779830	18600	18600	18600	18600	0
254	20250117	164600	1773779830	18600	18600	18600	18600	0
255	20250117	164500	1773779830	18600	18600	18600	18600	0
256	20250117	164400	1773779830	18600	18600	18600	18600	0
257	20250117	164300	1773779830	18600	18600	18600	18600	0
258	20250117	164200	1773779830	18600	18600	18600	18600	0
259	20250117	164100	1773779830	18600	18600	18600	18600	0
260	20250117	164000	1773779830	18600	18600	18600	18600	0
261	20250117	163900	1773779830	18600	18600	18600	18600	0
262	20250117	163800	1773779830	18600	18600	18600	18600	0
263	20250117	163700	1773779830	18600	18600	18600	18600	0
264	20250117	163600	1773779830	18600	18600	18600	18600	0
265	20250117	163500	1773779830	18600	18600	18600	18600	0
266	20250117	163400	1773779830	18600	18600	18600	18600	0
267	20250117	163300	1773779830	18600	18600	18600	18600	0
268	20250117	163200	1773779830	18600	18600	18600	18600	0
269	20250117	163100	1773779830	18600	18600	18600	18600	0
270	20250117	163000	1773779830	18600	18600	18600	18600	0
271	20250117	162900	1773779830	18600	18600	18600	18600	0
272	20250117	162800	1773779830	18600	18600	18600	18600	2046
273	20250117	162700	1773779830	18600	18600	18600	18600	0
274	20250117	162600	1773779830	18600	18600	18600	18600	0
275	20250117	162500	1773779830	18600	18600	18600	18600	0
276	20250117	162400	1773779830	18600	18600	18600	18600	0
277	20250117	162300	1773779830	18600	18600	18600	18600	0
278	20250117	162200	1773779830	18600	18600	18600	18600	0
279	20250117	162100	1773779830	18600	18600	18600	18600	0
280	20250117	162000	1773779830	18600	18600	18600	18600	0
281	20250117	161900	1773779830	18600	18600	18600	18600	0
282	20250117	161800	1773779830	18600	18600	18600	18600	0
283	20250117	161700	1773779830	18600	18600	18600	18600	0
284	20250117	161600	1773779830	18600	18600	18600	18600	0
285	20250117	161500	1773779830	18600	18600	18600	18600	0
286	20250117	161400	1773779830	18600	18600	18600	18600	0
287	20250117	161300	1773779830	18600	18600	18600	18600	0
288	20250117	161200	1773779830	18600	18600	18600	18600	0
289	20250117	161100	1773779830	18600	18600	18600	18600	0
290	20250117	161000	1773779830	18600	18600	18600	18600	0
291	20250117	160900	1773779830	18600	18600	18600	18600	0
292	20250117	160800	1773779830	18600	18600	18600	18600	0
293	20250117	160700	1773779830	18600	18600	18600	18600	0
294	20250117	160600	1773779830	18600	18600	18600	18600	0
295	20250117	160500	1773779830	18600	18600	18600	18600	0
296	20250117	160400	1773779830	18600	18600	18600	18600	0
297	20250117	160300	1773779830	18600	18600	18600	18600	0
298	20250117	160200	1773779830	18600	18600	18600	18600	0
299	20250117	160100	1773779830	18600	18600	18600	18600	0
300	20250117	160000	1773779830	18600	18600	18600	18600	0
301	20250117	155900	1773779830	18600	18600	18600	18600	0
302	20250117	155800	1773779830	18600	18600	18600	18600	2046
303	20250117	155700	1773779830	18600	18600	18600	18600	0
304	20250117	155600	1773779830	18600	18600	18600	18600	0
305	20250117	155500	1773779830	18600	18600	18600	18600	0
306	20250117	155400	1773779830	18600	18600	18600	18600	0
307	20250117	155300	1773779830	18600	18600	18600	18600	0
308	20250117	155200	1773779830	18600	18600	18600	18600	0
309	20250117	155100	1773779830	18600	18600	18600	18600	0
310	20250117	155000	1773779830	18600	18600	18600	18600	0
311	20250117	154900	1773779830	18600	18600	18600	18600	0
312	20250117	154800	1773779830	18600	18600	18600	18600	0
313	20250117	154700	1773779830	18600	18600	18600	18600	0
314	20250117	154600	1773779830	18600	18600	18600	18600	0
315	20250117	154500	1773779830	18600	18600	18600	18600	0
316	20250117	154400	1773779830	18600	18600	18600	18600	0
317	20250117	154300	1773779830	18600	18600	18600	18600	0
318	20250117	154200	1773779830	18600	18600	18600	18600	0
319	20250117	154100	1773779830	18600	18600	18600	18600	0
320	20250117	154000	1773779830	18600	18600	18600	18600	0
321	20250117	153900	1773779830	18600	18600	18600	18600	0
322	20250117	153800	1773779830	18600	18600	18600	18600	0
323	20250117	153700	1773779830	18600	18600	18600	18600	0
324	20250117	153600	1773779830	18600	18600	18600	18600	0
325	20250117	153500	1773779830	18600	18600	18600	18600	0
326	20250117	153400	1773779830	18600	18600	18600	18600	0
327	20250117	153300	1773779830	18600	18600	18600	18600	0
328	20250117	153200	1773779830	18600	18600	18600	18600	0
329	20250117	153100	1773779830	18600	18600	18600	18600	0
330	20250117	153000	1773779830	18600	18600	18600	18600	2046
331	20250117	152900	1735724230	18610	18610	18610	18610	0
332	20250117	152800	1735724230	18610	18610	18610	18610	0
333	20250117	152700	1735724230	18610	18610	18610	18610	0
334	20250117	152600	1735724230	18610	18610	18610	18610	0
335	20250117	152500	1735724230	18610	18610	18610	18610	0
336	20250117	152400	1735724230	18610	18610	18610	18610	0
337	20250117	152300	1735724230	18610	18610	18610	18610	0
338	20250117	152200	1735724230	18610	18610	18610	18610	0
339	20250117	152100	1735724230	18610	18610	18610	18610	0
340	20250117	152000	1735724230	18610	18610	18610	18610	0
341	20250117	151900	1735724230	18610	18630	18700	18580	976
342	20250117	151800	1717535460	18650	18690	18690	18650	72
343	20250117	151700	1716190660	18700	18760	18760	18700	303
344	20250117	151600	1710519400	18730	18760	18760	18730	432
345	20250117	151500	1702422370	18750	18790	18790	18750	180
346	20250117	151400	1699042140	18790	18760	18790	18750	233
347	20250117	151300	1694668920	18760	18790	18790	18760	168
348	20250117	151200	1691515400	18790	18770	18790	18760	405
349	20250117	151100	1683914780	18780	18770	18800	18770	107
350	20250117	151000	1681905370	18770	18770	18770	18760	228
351	20250117	150900	1677625820	18770	18770	18770	18760	184
352	20250117	150800	1674173080	18770	18770	18770	18770	35
353	20250117	150700	1673516130	18740	18780	18810	18740	443
354	20250117	150600	1665202370	18820	18820	18820	18820	34
355	20250117	150500	1664562490	18770	18770	18800	18770	1207
356	20250117	150400	1641894570	18750	18770	18770	18740	378
357	20250117	150300	1634806280	18750	18690	18750	18690	520
358	20250117	150200	1625071270	18690	18670	18690	18670	143
359	20250117	150100	1622400210	18670	18670	18670	18670	102
360	20250117	150000	1620495870	18690	18660	18690	18650	218
361	20250117	145900	1616428150	18650	18680	18680	18650	377
362	20250117	145800	1609391420	18680	18660	18690	18660	132
363	20250117	145700	1606925740	18660	18660	18660	18650	214
364	20250117	145600	1602933050	18660	18670	18670	18660	121
365	20250117	145500	1600674850	18640	18630	18640	18630	111
366	20250117	145400	1598606540	18630	18630	18630	18620	148
367	20250117	145300	1595849350	18630	18640	18640	18630	195
368	20250117	145200	1592215710	18630	18640	18650	18630	191
369	20250117	145100	1588655270	18640	18650	18650	18630	234
370	20250117	145000	1584293650	18650	18670	18670	18620	188
371	20250117	144900	1580789930	18650	18660	18660	18650	164
372	20250117	144800	1577730470	18650	18590	18650	18590	493
373	20250117	144700	1568561510	18580	18550	18580	18550	388
374	20250117	144600	1561357210	18550	18530	18550	18530	159
375	20250117	144500	1558409810	18520	18510	18520	18500	315
376	20250117	144400	1552580310	18520	18520	18520	18520	117
377	20250117	144300	1550413470	18530	18530	18530	18530	106
378	20250117	144200	1548449290	18520	18540	18540	18520	98
379	20250117	144100	1546633990	18550	18550	18550	18550	51
380	20250117	144000	1545687940	18520	18520	18520	18520	0
381	20250117	143900	1545687940	18520	18520	18530	18510	214
382	20250117	143800	1541723810	18510	18510	18520	18510	259
383	20250117	143700	1536928780	18510	18510	18510	18510	87
384	20250117	143600	1535318410	18540	18540	18540	18540	16
385	20250117	143500	1535021770	18560	18520	18570	18520	147
386	20250117	143400	1532294150	18500	18500	18500	18500	152
387	20250117	143300	1529482150	18500	18510	18510	18500	131
388	20250117	143200	1527058480	18520	18500	18520	18500	97
389	20250117	143100	1525262080	18500	18470	18500	18470	277
390	20250117	143000	1520141430	18470	18470	18470	18470	0
391	20250117	142900	1520141430	18470	18470	18470	18470	10
392	20250117	142800	1519956730	18520	18500	18520	18500	5
393	20250117	142700	1519864150	18470	18470	18470	18470	91
394	20250117	142600	1518183380	18470	18480	18480	18470	164
395	20250117	142500	1515154080	18480	18480	18480	18480	68
396	20250117	142400	1513897440	18480	18480	18480	18480	189
397	20250117	142300	1510404720	18480	18480	18480	18470	144
398	20250117	142200	1507744370	18480	18480	18480	18480	17
399	20250117	142100	1507430210	18490	18490	18490	18490	100
400	20250117	142000	1505581210	18450	18450	18450	18450	186
401	20250117	141900	1502149510	18450	18450	18450	18450	239
402	20250117	141800	1497739960	18450	18460	18460	18450	117
403	20250117	141700	1495581140	18460	18460	18460	18460	168
404	20250117	141600	1492479860	18460	18480	18480	18460	238
405	20250117	141500	1488081800	18480	18500	18500	18480	65
406	20250117	141400	1486880570	18470	18470	18470	18470	12
407	20250117	141300	1486658930	18460	18470	18470	18460	179
408	20250117	141200	1483353740	18460	18470	18470	18460	132
409	20250117	141100	1480916400	18470	18480	18480	18470	134
410	20250117	141000	1478441240	18480	18490	18490	18480	21
411	20250117	140900	1478053000	18500	18500	18500	18500	30
412	20250117	140800	1477498000	18460	18470	18470	18460	734
413	20250117	140700	1463942920	18450	18460	18460	18450	102
414	20250117	140600	1462060840	18460	18460	18460	18460	57
415	20250117	140500	1461008620	18460	18460	18470	18450	219
416	20250117	140400	1456965920	18450	18450	18450	18450	93
417	20250117	140300	1455250070	18460	18470	18470	18460	329
418	20250117	140200	1449175600	18480	18490	18490	18480	206
419	20250117	140100	1445368330	18490	18490	18490	18490	100
420	20250117	140000	1443519330	18500	18520	18520	18500	969
421	20250117	135900	1425592610	18530	18520	18530	18520	15
422	20250117	135800	1425314800	18520	18520	18520	18510	161
423	20250117	135700	1422333290	18520	18520	18520	18520	105
424	20250117	135600	1420388690	18520	18500	18520	18500	131
425	20250117	135500	1417963100	18500	18480	18510	18480	276
426	20250117	135400	1412855550	18480	18480	18480	18480	211
427	20250117	135300	1408956270	18470	18470	18470	18470	226
428	20250117	135200	1404782050	18460	18450	18460	18450	181
429	20250117	135100	1401441790	18450	18480	18480	18450	908
430	20250117	135000	1384679130	18480	18510	18510	18480	80
431	20250117	134900	1383199980	18530	18520	18530	18520	17
432	20250117	134800	1382885070	18530	18500	18530	18490	242
433	20250117	134700	1378408340	18500	18500	18500	18500	240
434	20250117	134600	1373968340	18500	18500	18500	18500	257
435	20250117	134500	1369213840	18510	18510	18510	18510	16
436	20250117	134400	1368917680	18510	18520	18520	18510	28
437	20250117	134300	1368399230	18520	18520	18520	18520	44
438	20250117	134200	1367584350	18520	18520	18520	18520	86
439	20250117	134100	1365991630	18520	18520	18520	18510	123
440	20250117	134000	1363714460	18520	18520	18530	18520	67
441	20250117	133900	1362473610	18520	18520	18520	18520	87
442	20250117	133800	1360862370	18510	18500	18510	18500	97
443	20250117	133700	1359067770	18500	18500	18500	18500	80
444	20250117	133600	1357587770	18500	18490	18500	18490	201
445	20250117	133500	1353870180	18470	18480	18480	18470	81
446	20250117	133400	1352374050	18470	18480	18480	18470	268
447	20250117	133300	1347423290	18470	18490	18490	18470	56
448	20250117	133200	1346388950	18470	18470	18470	18470	64
449	20250117	133100	1345206870	18500	18500	18500	18500	20
450	20250117	133000	1344836870	18510	18510	18510	18500	18
451	20250117	132900	1344503700	18460	18460	18460	18460	0
452	20250117	132800	1344503700	18460	18460	18460	18460	158
453	20250117	132700	1341587020	18460	18460	18460	18460	187
454	20250117	132600	1338135000	18460	18460	18460	18460	167
455	20250117	132500	1335052180	18460	18490	18490	18460	295
456	20250117	132400	1329604450	18500	18500	18500	18500	18
457	20250117	132300	1329271450	18490	18500	18510	18490	365
458	20250117	132200	1322521370	18490	18480	18490	18480	466
459	20250117	132100	1313908030	18480	18480	18480	18480	101
460	20250117	132000	1312041550	18520	18470	18520	18470	129
461	20250117	131900	1309657120	18500	18500	18500	18500	321
462	20250117	131800	1303718620	18540	18540	18540	18540	16
463	20250117	131700	1303421980	18540	18460	18540	18460	279
464	20250117	131600	1298262750	18460	18460	18460	18460	90
465	20250117	131500	1296601350	18460	18460	18460	18460	0
466	20250117	131400	1296601350	18460	18530	18530	18460	92
467	20250117	131300	1294901840	18550	18550	18550	18550	17
468	20250117	131200	1294586490	18560	18450	18590	18450	337
469	20250117	131100	1288359660	18430	18430	18430	18430	0
470	20250117	131000	1288359660	18430	18410	18430	18410	769
471	20250117	130900	1274194140	18420	18420	18420	18420	129
472	20250117	130800	1271817960	18420	18440	18440	18420	303
473	20250117	130700	1266234360	18440	18450	18450	18420	314
474	20250117	130600	1260446770	18450	18460	18460	18450	155
475	20250117	130500	1257586840	18450	18480	18480	18450	36
476	20250117	130400	1256922160	18480	18490	18490	18480	29
477	20250117	130300	1256386010	18490	18490	18490	18480	135
478	20250117	130200	1253890880	18490	18450	18490	18450	331
479	20250117	130100	1247779970	18460	18460	18460	18460	49
480	20250117	130000	1246875430	18510	18510	18510	18510	17
481	20250117	125900	1246560760	18460	18460	18460	18460	105
482	20250117	125800	1244622460	18460	18460	18460	18460	0
483	20250117	125700	1244622460	18460	18460	18460	18460	40
484	20250117	125600	1243884060	18460	18460	18460	18460	135
485	20250117	125500	1241391960	18460	18460	18460	18460	151
486	20250117	125400	1238604500	18470	18460	18470	18460	64
487	20250117	125300	1237422530	18460	18460	18460	18460	75
488	20250117	125200	1236038030	18460	18460	18460	18460	231
489	20250117	125100	1231773770	18470	18470	18470	18470	38
490	20250117	125000	1231071910	18460	18460	18460	18460	104
491	20250117	124900	1229152070	18460	18460	18460	18460	0
492	20250117	124800	1229152070	18460	18460	18460	18460	94
493	20250117	124700	1227416830	18460	18470	18470	18460	210
494	20250117	124600	1223540070	18470	18470	18470	18470	52
495	20250117	124500	1222579630	18450	18450	18450	18450	0
496	20250117	124400	1222579630	18450	18480	18480	18450	533
497	20250117	124300	1212737670	18490	18480	18490	18480	241
498	20250117	124200	1208283130	18480	18490	18490	18480	147
499	20250117	124100	1205566360	18490	18500	18500	18490	124
500	20250117	124000	1203273380	18500	18500	18500	18500	17
501	20250117	123900	1202958880	18490	18540	18540	18490	80
502	20250117	123800	1201478830	18550	18550	18550	18550	17
503	20250117	123700	1201163480	18550	18560	18590	18550	99
504	20250117	123600	1199325530	18550	18500	18550	18480	279
505	20250117	123500	1194166790	18470	18470	18470	18470	73
506	20250117	123400	1192818480	18460	18460	18460	18460	0
507	20250117	123300	1192818480	18460	18480	18480	18460	230
508	20250117	123200	1188569780	18480	18480	18480	18480	82
509	20250117	123100	1187054420	18480	18490	18490	18480	71
510	20250117	123000	1185741910	18550	18550	18550	18550	16
511	20250117	122900	1185445110	18560	18560	18560	18560	27
512	20250117	122800	1184943990	18570	18500	18570	18500	186
513	20250117	122700	1181500850	18480	18480	18480	18480	261
514	20250117	122600	1176677570	18470	18470	18470	18470	151
515	20250117	122500	1173888600	18470	18470	18470	18470	0
516	20250117	122400	1173888600	18470	18510	18510	18470	184
517	20250117	122300	1170485480	18520	18520	18520	18520	17
518	20250117	122200	1170170640	18520	18520	18520	18520	3
519	20250117	122100	1170115080	18470	18450	18470	18450	211
520	20250117	122000	1166218950	18450	18450	18450	18450	104
521	20250117	121900	1164300150	18450	18450	18450	18450	226
522	20250117	121800	1160130450	18460	18460	18460	18460	34
523	20250117	121700	1159502810	18460	18460	18460	18460	72
524	20250117	121600	1158173690	18460	18460	18460	18460	69
525	20250117	121500	1156899950	18510	18510	18510	18510	16
526	20250117	121400	1156603790	18520	18520	18520	18520	22
527	20250117	121300	1156196350	18460	18450	18460	18450	123
528	20250117	121200	1153926990	18450	18460	18500	18450	194
529	20250117	121100	1150346320	18460	18450	18460	18450	83
530	20250117	121000	1148814960	18450	18450	18450	18440	94
531	20250117	120900	1147080750	18500	18540	18540	18500	59
532	20250117	120800	1145988660	18530	18530	18530	18530	16
533	20250117	120700	1145692180	18530	18470	18530	18440	202
534	20250117	120600	1141962550	18440	18450	18450	18430	367
535	20250117	120500	1135197850	18450	18450	18450	18450	52
536	20250117	120400	1134238450	18450	18450	18450	18450	88
537	20250117	120300	1132614850	18450	18450	18450	18450	89
538	20250117	120200	1130972800	18450	18450	18450	18450	94
539	20250117	120100	1129238500	18450	18450	18450	18450	10
540	20250117	120000	1129054000	18450	18450	18450	18450	0
541	20250117	115900	1129054000	18450	18420	18450	18420	2712
542	20250117	115800	1079073210	18420	18440	18440	18420	1201
543	20250117	115700	1056939590	18440	18440	18440	18440	1
544	20250117	115600	1056921150	18430	18440	18440	18430	161
545	20250117	115500	1053953900	18430	18430	18440	18430	260
546	20250117	115400	1049162090	18430	18460	18460	18430	328
547	20250117	115300	1043111690	18460	18460	18460	18460	3
548	20250117	115200	1043056310	18460	18470	18470	18450	875
549	20250117	115100	1026905110	18470	18480	18480	18470	340
550	20250117	115000	1020625110	18490	18510	18510	18490	1084
551	20250117	114900	1000575010	18510	18510	18510	18510	2
552	20250117	114800	1000537990	18500	18560	18560	18500	1036
553	20250117	114700	981342780	18560	18560	18560	18560	108
554	20250117	114600	979338300	18560	18560	18560	18560	0
555	20250117	114500	979338300	18560	18560	18560	18560	0
556	20250117	114400	979338300	18560	18620	18620	18560	211
557	20250117	114300	975413740	18630	18630	18630	18630	0
558	20250117	114200	975413740	18630	18550	18640	18550	303
559	20250117	114100	969790160	18540	18550	18550	18540	145
560	20250117	114000	967101230	18550	18550	18550	18550	5
561	20250117	113900	967008480	18580	18590	18590	18540	560
562	20250117	113800	956625180	18550	18550	18550	18550	77
563	20250117	113700	955196830	18550	18550	18550	18550	75
564	20250117	113600	953805580	18550	18550	18550	18550	87
565	20250117	113500	952191730	18620	18570	18630	18560	129
566	20250117	113400	949796950	18570	18570	18570	18560	58
567	20250117	113300	948719900	18650	18650	18650	18650	5
568	20250117	113200	948626650	18670	18670	18670	18670	0
569	20250117	113100	948626650	18670	18550	18670	18550	291
570	20250117	113000	943225480	18550	18550	18550	18550	0
571	20250117	112900	943225480	18550	18540	18550	18540	288
572	20250117	112800	937885130	18540	18540	18540	18540	87
573	20250117	112700	936272150	18540	18540	18540	18540	102
574	20250117	112600	934381070	18540	18540	18540	18540	178
575	20250117	112500	931080950	18540	18540	18540	18540	13
576	20250117	112400	930839930	18540	18540	18540	18540	125
577	20250117	112300	928522430	18550	18550	18550	18550	75
578	20250117	112200	927131180	18580	18580	18580	18580	200
579	20250117	112100	923415180	18600	18650	18650	18600	85
580	20250117	112000	921833930	18670	18670	18670	18670	5
581	20250117	111900	921740580	18690	18580	18690	18580	517
582	20250117	111800	912106840	18580	18580	18580	18580	51
583	20250117	111700	911159260	18590	18590	18590	18540	361
584	20250117	111600	904464220	18600	18520	18600	18520	365
585	20250117	111500	897698810	18520	18520	18520	18520	68
586	20250117	111400	896439450	18520	18510	18550	18510	115
587	20250117	111300	894310510	18510	18510	18510	18510	5
588	20250117	111200	894217960	18510	18510	18510	18510	96
589	20250117	111100	892441000	18580	18580	18580	18580	2
590	20250117	111000	892403840	18590	18510	18590	18510	315
591	20250117	110900	886567470	18490	18490	18490	18490	79
592	20250117	110800	885106760	18490	18490	18490	18490	214
593	20250117	110700	881149900	18500	18500	18500	18500	0
594	20250117	110600	881149900	18500	18480	18500	18480	1065
595	20250117	110500	861452080	18480	18480	18480	18480	6
596	20250117	110400	861341200	18470	18470	18470	18470	102
597	20250117	110300	859457260	18490	18480	18490	18480	228
598	20250117	110200	855243800	18470	18470	18470	18470	79
599	20250117	110100	853784670	18480	18480	18480	18480	86
600	20250117	110000	852195390	18500	18480	18500	18480	265
601	20250117	105900	847296890	18500	18500	18500	18500	20
602	20250117	105800	846926890	18550	18550	18550	18550	139
603	20250117	105700	844348440	18550	18560	18560	18550	8
604	20250117	105600	844200030	18550	18480	18550	18480	495
605	20250117	105500	835025470	18480	18480	18480	18480	34
606	20250117	105400	834397150	18480	18540	18540	18480	98
607	20250117	105300	832584310	18550	18480	18550	18480	250
608	20250117	105200	827960950	18480	18500	18510	18480	250
609	20250117	105100	823337040	18500	18510	18510	18480	206
610	20250117	105000	819527710	18510	18450	18510	18450	187
611	20250117	104900	816072490	18440	18500	18500	18440	195
612	20250117	104800	812471210	18430	18530	18530	18430	1656
613	20250117	104700	781838130	18540	18550	18550	18540	102
614	20250117	104600	779946040	18530	18520	18530	18520	90
615	20250117	104500	778279230	18500	18460	18500	18460	723
616	20250117	104400	764918270	18410	18410	18410	18410	0
617	20250117	104300	764918270	18410	18430	18440	18350	1471
618	20250117	104200	737879110	18430	18440	18440	18390	2571
619	20250117	104100	690558810	18440	18500	18570	18440	438
620	20250117	104000	682469890	18500	18580	18580	18500	4312
621	20250117	103900	602644440	18580	18590	18590	18560	596
622	20250117	103800	591577870	18590	18610	18610	18590	521
623	20250117	103700	581890350	18600	18610	18610	18600	49
624	20250117	103600	580978610	18600	18600	18600	18600	151
625	20250117	103500	578170010	18600	18600	18600	18600	93
626	20250117	103400	576440210	18610	18670	18670	18600	1261
627	20250117	103300	552913220	18670	18670	18670	18590	2465
628	20250117	103200	506997550	18710	18710	18710	18710	0
629	20250117	103100	506997550	18710	18710	18710	18710	0
630	20250117	103000	506997550	18710	18700	18710	18700	30
631	20250117	102900	506436330	18700	18700	18700	18700	51
632	20250117	102800	505482630	18650	18650	18650	18650	0
633	20250117	102700	505482630	18650	18650	18650	18650	0
634	20250117	102600	505482630	18650	18650	18650	18650	29
635	20250117	102500	504941780	18640	18650	18650	18640	30
636	20250117	102400	504382480	18640	18640	18640	18640	36
637	20250117	102300	503711440	18640	18700	18700	18640	1012
638	20250117	102200	484787750	18700	18650	18700	18640	552
639	20250117	102100	474496270	18650	18660	18660	18650	32
640	20250117	102000	473899380	18650	18650	18650	18650	0
641	20250117	101900	473899380	18650	18740	18740	18650	2453
642	20250117	101800	428132420	18740	18690	18740	18690	30
643	20250117	101700	427570650	18680	18670	18730	18670	104
644	20250117	101600	425623680	18660	18660	18660	18660	159
645	20250117	101500	422656740	18650	18690	18690	18650	835
646	20250117	101400	407069160	18690	18690	18690	18690	3
647	20250117	101300	407013090	18730	18680	18730	18680	101
648	20250117	101200	405122500	18680	18670	18680	18670	3
649	20250117	101100	405066480	18680	18650	18680	18640	180
650	20250117	101000	401705850	18680	18670	18680	18670	15
651	20250117	100900	401425750	18680	18680	18680	18640	714
652	20250117	100800	388108820	18670	18680	18740	18660	266
653	20250117	100700	383142920	18690	18700	18700	18690	163
654	20250117	100600	380095740	18700	18700	18780	18700	492
655	20250117	100500	370887750	18700	18750	18750	18700	3634
656	20250117	100400	302883800	18750	18800	18800	18750	1743
657	20250117	100300	270148620	18790	18800	18800	18790	135
658	20250117	100200	267611650	18810	18810	18810	18810	3
659	20250117	100100	267555220	18800	18800	18800	18800	0
660	20250117	100000	267555220	18800	18800	18800	18800	0
661	20250117	095900	267555220	18800	18800	18820	18800	18
662	20250117	095800	267216790	18800	18830	18830	18800	101
663	20250117	095700	265317910	18830	18820	18830	18820	13
664	20250117	095600	265073220	18820	18820	18820	18820	6
665	20250117	095500	264960300	18780	18780	18780	18780	0
666	20250117	095400	264960300	18780	18780	18780	18780	50
667	20250117	095300	264021300	18780	18800	18800	18780	227
668	20250117	095200	259754870	18820	18820	18820	18820	7
669	20250117	095100	259623130	18810	18850	18850	18810	258
670	20250117	095000	254762960	18850	18840	18850	18840	196
671	20250117	094900	251069160	18840	18830	18840	18830	54
672	20250117	094800	250052300	18830	18800	18830	18800	177
673	20250117	094700	246722590	18790	18790	18790	18790	13
674	20250117	094600	246478320	18790	18800	18810	18750	17
675	20250117	094500	246159330	18820	18830	18830	18820	102
676	20250117	094400	244238680	18700	18810	18860	18700	2243
677	20250117	094300	202193420	18810	18890	18890	18810	941
678	20250117	094200	184467930	18890	18900	18900	18890	85
679	20250117	094100	182861740	18900	18930	18930	18900	397
680	20250117	094000	175350250	18930	18930	18930	18920	111
681	20250117	093900	173249230	18930	19050	19050	18820	3012
682	20250117	093800	116140090	19040	19040	19040	19040	0
683	20250117	093700	116140090	19040	19060	19060	19040	118
684	20250117	093600	113892640	19060	19120	19120	19060	555
685	20250117	093500	103299130	19220	19220	19220	19220	0
686	20250117	093400	103299130	19220	19220	19220	19220	0
687	20250117	093300	103299130	19220	19220	19220	19220	197
688	20250117	093200	99512790	19220	19220	19220	19220	0
689	20250117	093100	99512790	19220	19220	19220	19220	0
690	20250117	093000	99512790	19220	19190	19220	19190	100
691	20250117	092900	97593040	19240	19240	19240	19240	0
692	20250117	092800	97593040	19240	19230	19240	19230	59
693	20250117	092700	96458450	19240	19240	19240	19070	1943
694	20250117	092600	59321290	19250	19250	19250	19250	1
695	20250117	092500	59302040	19180	19180	19180	19180	10
696	20250117	092400	59110240	19250	19250	19250	19250	1
697	20250117	092300	59090990	19190	19190	19190	19190	14
698	20250117	092200	58822330	19190	19180	19190	19180	35
699	20250117	092100	58151020	19250	19250	19250	19250	7
700	20250117	092000	58016270	19250	19250	19250	19250	0
701	20250117	091900	58016270	19250	19250	19250	19250	10
702	20250117	091800	57823770	19250	19220	19250	19220	11
703	20250117	091700	57612320	19220	19220	19220	19220	1
704	20250117	091600	57593100	19130	19200	19200	19130	46
705	20250117	091500	56710040	19200	19200	19200	19200	1
706	20250117	091400	56690840	19190	19140	19190	19130	288
707	20250117	091300	51175050	19140	19140	19140	19140	0
708	20250117	091200	51175050	19140	19140	19140	19140	15
709	20250117	091100	50887950	19140	19140	19140	19140	0
710	20250117	091000	50887950	19140	19140	19140	19140	10
711	20250117	090900	50696550	19150	19150	19150	19150	0
712	20250117	090800	50696550	19150	19080	19150	19080	18
713	20250117	090700	50352200	19080	19040	19080	19000	593
714	20250117	090600	39071400	19030	19030	19040	19030	269
715	20250117	090500	33952220	19030	19160	19160	19030	262
716	20250117	090400	28955320	19100	19160	19160	19100	574
717	20250117	090300	17983040	19160	19250	19250	19160	9
718	20250117	090200	17810420	19170	19170	19170	19170	120
719	20250117	090100	15510020	19250	19250	19250	19250	11
720	20250117	090000	15298270	19250	19360	19360	19170	789