KissMeData/005420/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	184500	2592091690	18690	18690	18690	18690	9067
3	20250113	184400	2592091690	18690	18690	18690	18690	0
4	20250113	184300	2592091690	18690	18690	18690	18690	0
5	20250113	184200	2592091690	18690	18690	18690	18690	0
6	20250113	184100	2592091690	18690	18690	18690	18690	0
7	20250113	184000	2592091690	18690	18690	18690	18690	0
8	20250113	183900	2592091690	18690	18690	18690	18690	0
9	20250113	183800	2592091690	18690	18690	18690	18690	0
10	20250113	183700	2592091690	18690	18690	18690	18690	0
11	20250113	183600	2592091690	18690	18690	18690	18690	0
12	20250113	183500	2592091690	18690	18690	18690	18690	0
13	20250113	183400	2592091690	18690	18690	18690	18690	0
14	20250113	183300	2592091690	18690	18690	18690	18690	0
15	20250113	183200	2592091690	18690	18690	18690	18690	0
16	20250113	183100	2592091690	18690	18690	18690	18690	0
17	20250113	183000	2592091690	18690	18690	18690	18690	0
18	20250113	182900	2592091690	18690	18690	18690	18690	0
19	20250113	182800	2592091690	18690	18690	18690	18690	0
20	20250113	182700	2592091690	18690	18690	18690	18690	0
21	20250113	182600	2592091690	18690	18690	18690	18690	0
22	20250113	182500	2592091690	18690	18690	18690	18690	0
23	20250113	182400	2592091690	18690	18690	18690	18690	0
24	20250113	182300	2592091690	18690	18690	18690	18690	0
25	20250113	182200	2592091690	18690	18690	18690	18690	0
26	20250113	182100	2592091690	18690	18690	18690	18690	0
27	20250113	182000	2592091690	18690	18690	18690	18690	0
28	20250113	181900	2592091690	18690	18690	18690	18690	0
29	20250113	181800	2592091690	18690	18690	18690	18690	0
30	20250113	181700	2592091690	18690	18690	18690	18690	0
31	20250113	181600	2592091690	18690	18690	18690	18690	0
32	20250113	181500	2592091690	18690	18690	18690	18690	9067
33	20250113	181400	2592091690	18690	18690	18690	18690	0
34	20250113	181300	2592091690	18690	18690	18690	18690	0
35	20250113	181200	2592091690	18690	18690	18690	18690	0
36	20250113	181100	2592091690	18690	18690	18690	18690	0
37	20250113	181000	2592091690	18690	18690	18690	18690	0
38	20250113	180900	2592091690	18690	18690	18690	18690	0
39	20250113	180800	2592091690	18690	18690	18690	18690	0
40	20250113	180700	2592091690	18690	18690	18690	18690	0
41	20250113	180600	2592091690	18690	18690	18690	18690	0
42	20250113	180500	2592091690	18690	18690	18690	18690	0
43	20250113	180400	2592091690	18690	18690	18690	18690	0
44	20250113	180300	2592091690	18690	18690	18690	18690	0
45	20250113	180200	2592091690	18690	18690	18690	18690	0
46	20250113	180100	2592091690	18690	18690	18690	18690	0
47	20250113	180000	2592091690	18690	18690	18690	18690	0
48	20250113	175900	2592091690	18690	18690	18690	18690	0
49	20250113	175800	2592091690	18690	18690	18690	18690	0
50	20250113	175700	2592091690	18690	18690	18690	18690	0
51	20250113	175600	2592091690	18690	18690	18690	18690	0
52	20250113	175500	2592091690	18690	18690	18690	18690	0
53	20250113	175400	2592091690	18690	18690	18690	18690	0
54	20250113	175300	2592091690	18690	18690	18690	18690	0
55	20250113	175200	2592091690	18690	18690	18690	18690	0
56	20250113	175100	2592091690	18690	18690	18690	18690	0
57	20250113	175000	2592091690	18690	18690	18690	18690	0
58	20250113	174900	2592091690	18690	18690	18690	18690	0
59	20250113	174800	2592091690	18690	18690	18690	18690	0
60	20250113	174700	2592091690	18690	18690	18690	18690	0
61	20250113	174600	2592091690	18690	18690	18690	18690	0
62	20250113	174500	2592091690	18690	18690	18690	18690	9067
63	20250113	174400	2592091690	18690	18690	18690	18690	0
64	20250113	174300	2592091690	18690	18690	18690	18690	0
65	20250113	174200	2592091690	18690	18690	18690	18690	0
66	20250113	174100	2592091690	18690	18690	18690	18690	0
67	20250113	174000	2592091690	18690	18690	18690	18690	0
68	20250113	173900	2592091690	18690	18690	18690	18690	0
69	20250113	173800	2592091690	18690	18690	18690	18690	0
70	20250113	173700	2592091690	18690	18690	18690	18690	0
71	20250113	173600	2592091690	18690	18690	18690	18690	0
72	20250113	173500	2592091690	18690	18690	18690	18690	0
73	20250113	173400	2592091690	18690	18690	18690	18690	0
74	20250113	173300	2592091690	18690	18690	18690	18690	0
75	20250113	173200	2592091690	18690	18690	18690	18690	0
76	20250113	173100	2592091690	18690	18690	18690	18690	0
77	20250113	173000	2592091690	18690	18690	18690	18690	0
78	20250113	172900	2592091690	18690	18690	18690	18690	0
79	20250113	172800	2592091690	18690	18690	18690	18690	0
80	20250113	172700	2592091690	18690	18690	18690	18690	0
81	20250113	172600	2592091690	18690	18690	18690	18690	0
82	20250113	172500	2592091690	18690	18690	18690	18690	0
83	20250113	172400	2592091690	18690	18690	18690	18690	0
84	20250113	172300	2592091690	18690	18690	18690	18690	0
85	20250113	172200	2592091690	18690	18690	18690	18690	0
86	20250113	172100	2592091690	18690	18690	18690	18690	0
87	20250113	172000	2592091690	18690	18690	18690	18690	0
88	20250113	171900	2592091690	18690	18690	18690	18690	0
89	20250113	171800	2592091690	18690	18690	18690	18690	0
90	20250113	171700	2592091690	18690	18690	18690	18690	0
91	20250113	171600	2592091690	18690	18690	18690	18690	0
92	20250113	171500	2592091690	18690	18690	18690	18690	9067
93	20250113	171400	2592091690	18690	18690	18690	18690	0
94	20250113	171300	2592091690	18690	18690	18690	18690	0
95	20250113	171200	2592091690	18690	18690	18690	18690	0
96	20250113	171100	2592091690	18690	18690	18690	18690	0
97	20250113	171000	2592091690	18690	18690	18690	18690	0
98	20250113	170900	2592091690	18690	18690	18690	18690	0
99	20250113	170800	2592091690	18690	18690	18690	18690	0
100	20250113	170700	2592091690	18690	18690	18690	18690	0
101	20250113	170600	2592091690	18690	18690	18690	18690	0
102	20250113	170500	2592091690	18690	18690	18690	18690	0
103	20250113	170400	2592091690	18690	18690	18690	18690	0
104	20250113	170300	2592091690	18690	18690	18690	18690	0
105	20250113	170200	2592091690	18690	18690	18690	18690	0
106	20250113	170100	2592091690	18690	18690	18690	18690	0
107	20250113	170000	2592091690	18690	18690	18690	18690	0
108	20250113	165900	2592091690	18690	18690	18690	18690	0
109	20250113	165800	2592091690	18690	18690	18690	18690	0
110	20250113	165700	2592091690	18690	18690	18690	18690	0
111	20250113	165600	2592091690	18690	18690	18690	18690	0
112	20250113	165500	2592091690	18690	18690	18690	18690	0
113	20250113	165400	2592091690	18690	18690	18690	18690	0
114	20250113	165300	2592091690	18690	18690	18690	18690	0
115	20250113	165200	2592091690	18690	18690	18690	18690	0
116	20250113	165100	2592091690	18690	18690	18690	18690	0
117	20250113	165000	2592091690	18690	18690	18690	18690	0
118	20250113	164900	2592091690	18690	18690	18690	18690	0
119	20250113	164800	2592091690	18690	18690	18690	18690	0
120	20250113	164700	2592091690	18690	18690	18690	18690	0
121	20250113	164600	2592091690	18690	18690	18690	18690	0
122	20250113	164500	2592091690	18690	18690	18690	18690	9067
123	20250113	164400	2592091690	18690	18690	18690	18690	0
124	20250113	164300	2592091690	18690	18690	18690	18690	0
125	20250113	164200	2592091690	18690	18690	18690	18690	0
126	20250113	164100	2592091690	18690	18690	18690	18690	0
127	20250113	164000	2592091690	18690	18690	18690	18690	0
128	20250113	163900	2592091690	18690	18690	18690	18690	0
129	20250113	163800	2592091690	18690	18690	18690	18690	0
130	20250113	163700	2592091690	18690	18690	18690	18690	0
131	20250113	163600	2592091690	18690	18690	18690	18690	0
132	20250113	163500	2592091690	18690	18690	18690	18690	0
133	20250113	163400	2592091690	18690	18690	18690	18690	0
134	20250113	163300	2592091690	18690	18690	18690	18690	0
135	20250113	163200	2592091690	18690	18690	18690	18690	0
136	20250113	163100	2592091690	18690	18690	18690	18690	0
137	20250113	163000	2592091690	18690	18690	18690	18690	0
138	20250113	162900	2592091690	18690	18690	18690	18690	0
139	20250113	162800	2592091690	18690	18690	18690	18690	0
140	20250113	162700	2592091690	18690	18690	18690	18690	0
141	20250113	162600	2592091690	18690	18690	18690	18690	0
142	20250113	162500	2592091690	18690	18690	18690	18690	0
143	20250113	162400	2592091690	18690	18690	18690	18690	0
144	20250113	162300	2592091690	18690	18690	18690	18690	0
145	20250113	162200	2592091690	18690	18690	18690	18690	0
146	20250113	162100	2592091690	18690	18690	18690	18690	0
147	20250113	162000	2592091690	18690	18690	18690	18690	0
148	20250113	161900	2592091690	18690	18690	18690	18690	0
149	20250113	161800	2592091690	18690	18690	18690	18690	0
150	20250113	161700	2592091690	18690	18690	18690	18690	0
151	20250113	161600	2592091690	18690	18690	18690	18690	0
152	20250113	161500	2592091690	18690	18690	18690	18690	9067
153	20250113	161400	2592091690	18690	18690	18690	18690	0
154	20250113	161300	2592091690	18690	18690	18690	18690	0
155	20250113	161200	2592091690	18690	18690	18690	18690	0
156	20250113	161100	2592091690	18690	18690	18690	18690	0
157	20250113	161000	2592091690	18690	18690	18690	18690	0
158	20250113	160900	2592091690	18690	18690	18690	18690	0
159	20250113	160800	2592091690	18690	18690	18690	18690	0
160	20250113	160700	2592091690	18690	18690	18690	18690	0
161	20250113	160600	2592091690	18690	18690	18690	18690	0
162	20250113	160500	2592091690	18690	18690	18690	18690	0
163	20250113	160400	2592091690	18690	18690	18690	18690	0
164	20250113	160300	2592091690	18690	18690	18690	18690	0
165	20250113	160200	2592091690	18690	18690	18690	18690	0
166	20250113	160100	2592091690	18690	18690	18690	18690	0
167	20250113	160000	2592091690	18690	18690	18690	18690	0
168	20250113	155900	2592091690	18690	18690	18690	18690	0
169	20250113	155800	2592091690	18690	18690	18690	18690	0
170	20250113	155700	2592091690	18690	18690	18690	18690	0
171	20250113	155600	2592091690	18690	18690	18690	18690	0
172	20250113	155500	2592091690	18690	18690	18690	18690	0
173	20250113	155400	2592091690	18690	18690	18690	18690	0
174	20250113	155300	2592091690	18690	18690	18690	18690	0
175	20250113	155200	2592091690	18690	18690	18690	18690	0
176	20250113	155100	2592091690	18690	18690	18690	18690	0
177	20250113	155000	2592091690	18690	18690	18690	18690	0
178	20250113	154900	2592091690	18690	18690	18690	18690	0
179	20250113	154800	2592091690	18690	18690	18690	18690	0
180	20250113	154700	2592091690	18690	18690	18690	18690	0
181	20250113	154600	2592091690	18690	18690	18690	18690	0
182	20250113	154500	2592091690	18690	18690	18690	18690	9067
183	20250113	154400	2592091690	18690	18690	18690	18690	0
184	20250113	154300	2592091690	18690	18690	18690	18690	0
185	20250113	154200	2592091690	18690	18690	18690	18690	0
186	20250113	154100	2592091690	18690	18690	18690	18690	0
187	20250113	154000	2592091690	18690	18690	18690	18690	0
188	20250113	153900	2592091690	18690	18690	18690	18690	0
189	20250113	153800	2592091690	18690	18690	18690	18690	0
190	20250113	153700	2592091690	18690	18690	18690	18690	0
191	20250113	153600	2592091690	18690	18690	18690	18690	0
192	20250113	153500	2592091690	18690	18690	18690	18690	0
193	20250113	153400	2592091690	18690	18690	18690	18690	0
194	20250113	153300	2592091690	18690	18690	18690	18690	0
195	20250113	153200	2592091690	18690	18690	18690	18690	0
196	20250113	153100	2592091690	18690	18690	18690	18690	0
197	20250113	153000	2592091690	18690	18690	18690	18690	9067
198	20250113	152900	2422629460	18530	18530	18530	18530	0
199	20250113	152800	2422629460	18530	18530	18530	18530	0
200	20250113	152700	2422629460	18530	18530	18530	18530	0
201	20250113	152600	2422629460	18530	18530	18530	18530	0
202	20250113	152500	2422629460	18530	18530	18530	18530	0
203	20250113	152400	2422629460	18530	18530	18530	18530	0
204	20250113	152300	2422629460	18530	18530	18530	18530	0
205	20250113	152200	2422629460	18530	18530	18530	18530	0
206	20250113	152100	2422629460	18530	18530	18530	18530	0
207	20250113	152000	2422629460	18530	18530	18530	18530	0
208	20250113	151900	2422629460	18530	18530	18530	18470	612
209	20250113	151800	2411294300	18540	18490	18540	18450	926
210	20250113	151700	2394172770	18500	18490	18500	18490	230
211	20250113	151600	2389919070	18480	18460	18490	18450	1535
212	20250113	151500	2361568610	18460	18470	18470	18450	378
213	20250113	151400	2354590970	18470	18470	18470	18450	459
214	20250113	151300	2346116900	18470	18480	18480	18470	796
215	20250113	151200	2331409900	18470	18470	18480	18470	454
216	20250113	151100	2323021680	18470	18490	18490	18470	463
217	20250113	151000	2314464690	18480	18470	18490	18460	333
218	20250113	150900	2308313580	18470	18470	18480	18460	145
219	20250113	150800	2305635750	18470	18470	18480	18470	161
220	20250113	150700	2302661930	18470	18480	18490	18470	216
221	20250113	150600	2298670210	18480	18480	18490	18470	170
222	20250113	150500	2295528960	18480	18480	18500	18480	251
223	20250113	150400	2290888900	18490	18490	18490	18480	146
224	20250113	150300	2288190060	18490	18490	18490	18490	128
225	20250113	150200	2285823340	18500	18500	18510	18500	140
226	20250113	150100	2283233300	18500	18510	18510	18500	546
227	20250113	150000	2273130860	18510	18500	18510	18500	218
228	20250113	145900	2269097760	18500	18470	18500	18470	275
229	20250113	145800	2264015470	18450	18450	18470	18450	347
230	20250113	145700	2257612660	18450	18470	18470	18450	132
231	20250113	145600	2255176260	18470	18450	18470	18450	101
232	20250113	145500	2253311800	18450	18430	18450	18430	125
233	20250113	145400	2251005610	18440	18440	18440	18440	35
234	20250113	145300	2250360210	18440	18450	18450	18430	112
235	20250113	145200	2248294800	18450	18450	18450	18440	62
236	20250113	145100	2247151280	18440	18430	18440	18430	141
237	20250113	145000	2244551250	18440	18450	18450	18440	161
238	20250113	144900	2241582390	18440	18440	18460	18440	332
239	20250113	144800	2235457530	18440	18450	18450	18440	158
240	20250113	144700	2232544000	18450	18430	18450	18430	294
241	20250113	144600	2227125350	18430	18430	18430	18420	297
242	20250113	144500	2221651900	18430	18420	18430	18420	89
243	20250113	144400	2220012480	18420	18420	18420	18420	62
244	20250113	144300	2218870440	18420	18420	18420	18410	324
245	20250113	144200	2212905370	18410	18420	18420	18410	52
246	20250113	144100	2211947540	18410	18420	18420	18410	3
247	20250113	144000	2211892290	18420	18420	18420	18420	105
248	20250113	143900	2209958190	18420	18420	18420	18410	109
249	20250113	143800	2207951280	18410	18410	18410	18410	37
250	20250113	143700	2207270110	18420	18430	18430	18420	103
251	20250113	143600	2205372840	18420	18430	18430	18420	50
252	20250113	143500	2204451820	18430	18430	18430	18430	1
253	20250113	143400	2204433390	18430	18420	18430	18420	130
254	20250113	143300	2202038770	18420	18420	18420	18410	186
255	20250113	143200	2198613320	18420	18420	18420	18420	68
256	20250113	143100	2197360760	18420	18410	18420	18410	50
257	20250113	143000	2196440220	18400	18420	18420	18400	505
258	20250113	142900	2187143370	18420	18420	18430	18410	198
259	20250113	142800	2183497820	18430	18420	18430	18420	92
260	20250113	142700	2181803060	18420	18430	18450	18420	1002
261	20250113	142600	2163345370	18440	18420	18440	18420	19
262	20250113	142500	2162995270	18440	18440	18440	18420	24
263	20250113	142400	2162553110	18440	18440	18440	18420	14
264	20250113	142300	2162295070	18440	18440	18440	18440	7
265	20250113	142200	2162165990	18440	18440	18450	18420	310
266	20250113	142100	2156454110	18440	18440	18440	18440	97
267	20250113	142000	2154665430	18430	18450	18450	18430	125
268	20250113	141900	2152361100	18450	18440	18450	18440	119
269	20250113	141800	2150165680	18420	18420	18430	18420	149
270	20250113	141700	2147420370	18420	18410	18420	18410	90
271	20250113	141600	2145763410	18410	18390	18410	18390	155
272	20250113	141500	2142912030	18390	18360	18390	18360	362
273	20250113	141400	2136263300	18360	18350	18360	18350	101
274	20250113	141300	2134409900	18340	18350	18350	18340	114
275	20250113	141200	2132318980	18350	18360	18360	18340	173
276	20250113	141100	2129145170	18360	18350	18360	18340	154
277	20250113	141000	2126319370	18360	18360	18360	18350	255
278	20250113	140900	2121638380	18360	18380	18380	18360	174
279	20250113	140800	2118443500	18380	18390	18390	18380	123
280	20250113	140700	2116181690	18390	18390	18390	18360	348
281	20250113	140600	2109784420	18390	18390	18390	18360	9
282	20250113	140500	2109618970	18390	18380	18390	18360	11
283	20250113	140400	2109416840	18390	18400	18400	18380	142
284	20250113	140300	2106805030	18410	18400	18410	18390	117
285	20250113	140200	2104652960	18400	18370	18400	18370	74
286	20250113	140100	2103293060	18360	18360	18360	18350	41
287	20250113	140000	2102540500	18360	18360	18360	18360	5
288	20250113	135900	2102448700	18360	18360	18360	18350	44
289	20250113	135800	2101640920	18360	18390	18390	18350	1252
290	20250113	135700	2078629890	18400	18410	18410	18390	104
291	20250113	135600	2076715840	18410	18410	18410	18410	2
292	20250113	135500	2076679020	18410	18400	18410	18400	171
293	20250113	135400	2073532350	18390	18390	18390	18390	50
294	20250113	135300	2072612850	18390	18380	18390	18380	26
295	20250113	135200	2072134810	18390	18390	18390	18370	22
296	20250113	135100	2071730630	18380	18350	18380	18350	31
297	20250113	135000	2071161170	18350	18350	18350	18340	102
298	20250113	134900	2069289560	18330	18350	18350	18330	163
299	20250113	134800	2066300600	18340	18340	18340	18340	46
300	20250113	134700	2065456960	18340	18350	18350	18340	25
301	20250113	134600	2064998450	18340	18350	18350	18340	276
302	20250113	134500	2059936550	18340	18370	18370	18340	122
303	20250113	134400	2057697970	18370	18370	18370	18350	49
304	20250113	134300	2056797930	18370	18360	18370	18360	51
305	20250113	134200	2055861550	18350	18380	18380	18340	50
306	20250113	134100	2054943680	18390	18370	18390	18370	158
307	20250113	134000	2052038840	18370	18340	18400	18340	107
308	20250113	133900	2050075770	18340	18340	18340	18330	115
309	20250113	133800	2047966780	18340	18340	18340	18330	31
310	20250113	133700	2047398250	18340	18330	18350	18330	63
311	20250113	133600	2046243200	18330	18340	18340	18330	43
312	20250113	133500	2045454970	18370	18370	18370	18370	4
313	20250113	133400	2045381490	18370	18350	18370	18320	146
314	20250113	133300	2042703350	18360	18390	18390	18360	81
315	20250113	133200	2041216130	18360	18370	18370	18360	44
316	20250113	133100	2040408140	18400	18360	18400	18350	139
317	20250113	133000	2037855910	18350	18370	18370	18350	36
318	20250113	132900	2037194970	18370	18390	18390	18370	137
319	20250113	132800	2034677360	18390	18390	18400	18390	316
320	20250113	132700	2028865100	18370	18330	18370	18330	137
321	20250113	132600	2026349340	18340	18290	18340	18290	158
322	20250113	132500	2023457340	18300	18320	18320	18300	174
323	20250113	132400	2020271740	18330	18330	18330	18320	182
324	20250113	132300	2016937410	18340	18330	18340	18330	37
325	20250113	132200	2016258870	18330	18330	18330	18320	229
326	20250113	132100	2012062760	18340	18350	18350	18330	375
327	20250113	132000	2005182090	18360	18360	18370	18360	141
328	20250113	131900	2002593230	18360	18350	18360	18350	8
329	20250113	131800	2002446410	18350	18350	18360	18350	16
330	20250113	131700	2002152770	18360	18360	18360	18360	47
331	20250113	131600	2001289850	18360	18330	18360	18320	121
332	20250113	131500	1999072080	18330	18330	18330	18330	1
333	20250113	131400	1999053750	18330	18320	18330	18320	34
334	20250113	131300	1998430830	18330	18350	18350	18320	51
335	20250113	131200	1997495380	18360	18360	18360	18360	50
336	20250113	131100	1996577380	18350	18340	18360	18340	81
337	20250113	131000	1995090860	18370	18320	18370	18310	106
338	20250113	130900	1993149390	18310	18300	18310	18290	52
339	20250113	130800	1992197650	18300	18300	18300	18300	1
340	20250113	130700	1992179350	18290	18270	18290	18260	805
341	20250113	130600	1977466720	18270	18290	18290	18270	383
342	20250113	130500	1970467090	18280	18290	18290	18280	527
343	20250113	130400	1960831950	18290	18290	18290	18280	24
344	20250113	130300	1960393190	18290	18300	18300	18290	17
345	20250113	130200	1960082240	18290	18280	18290	18270	1411
346	20250113	130100	1934289770	18270	18280	18280	18270	210
347	20250113	130000	1930452910	18280	18280	18290	18280	253
348	20250113	125900	1925828050	18280	18290	18290	18280	499
349	20250113	125800	1916706220	18290	18330	18340	18290	3663
350	20250113	125700	1849654390	18330	18350	18350	18330	498
351	20250113	125600	1840521100	18340	18350	18350	18340	99
352	20250113	125500	1838704510	18340	18340	18350	18340	15
353	20250113	125400	1838429400	18340	18350	18350	18340	188
354	20250113	125300	1834979640	18350	18350	18350	18340	23
355	20250113	125200	1834557690	18350	18340	18350	18340	50
356	20250113	125100	1833640580	18340	18340	18340	18340	67
357	20250113	125000	1832411800	18350	18340	18350	18340	126
358	20250113	124900	1830099720	18350	18340	18350	18340	7
359	20250113	124800	1829971300	18340	18330	18360	18330	11
360	20250113	124700	1829769580	18330	18340	18350	18330	189
361	20250113	124600	1826303300	18340	18350	18350	18340	52
362	20250113	124500	1825349600	18350	18330	18350	18330	454
363	20250113	124400	1817025490	18330	18340	18340	18330	627
364	20250113	124300	1805526750	18340	18370	18370	18340	153
365	20250113	124200	1802719760	18370	18360	18370	18350	917
366	20250113	124100	1785892070	18370	18370	18380	18360	737
367	20250113	124000	1772356280	18380	18370	18380	18370	578
368	20250113	123900	1761737900	18390	18370	18390	18370	22
369	20250113	123800	1761333620	18390	18380	18390	18380	45
370	20250113	123700	1760506490	18380	18390	18390	18380	49
371	20250113	123600	1759605490	18380	18360	18380	18360	44
372	20250113	123500	1758797420	18360	18370	18370	18360	95
373	20250113	123400	1757052280	18380	18380	18380	18380	69
374	20250113	123300	1755784060	18370	18370	18390	18370	347
375	20250113	123200	1749408190	18370	18360	18370	18360	62
376	20250113	123100	1748269790	18370	18360	18370	18360	50
377	20250113	123000	1747351700	18360	18360	18370	18360	25
378	20250113	122900	1746892640	18370	18370	18370	18370	6
379	20250113	122800	1746782420	18370	18360	18370	18360	133
380	20250113	122700	1744340320	18370	18370	18370	18370	123
381	20250113	122600	1742080810	18380	18390	18390	18380	49
382	20250113	122500	1741179750	18390	18380	18390	18380	14
383	20250113	122400	1740922300	18370	18390	18390	18370	255
384	20250113	122300	1736235820	18380	18380	18390	18380	35
385	20250113	122200	1735592500	18380	18400	18400	18380	1399
386	20250113	122100	1709858820	18400	18410	18410	18400	384
387	20250113	122000	1702792610	18400	18410	18410	18400	528
388	20250113	121900	1693075540	18410	18430	18430	18410	114
389	20250113	121800	1690975350	18410	18440	18440	18410	137
390	20250113	121700	1688452070	18430	18420	18450	18410	531
391	20250113	121600	1678675530	18420	18430	18430	18420	220
392	20250113	121500	1674621630	18440	18440	18440	18430	240
393	20250113	121400	1670197600	18440	18490	18490	18440	201
394	20250113	121300	1666484520	18470	18450	18470	18450	43
395	20250113	121200	1665690470	18480	18450	18500	18450	15
396	20250113	121100	1665413230	18440	18440	18440	18430	155
397	20250113	121000	1662555870	18440	18440	18450	18440	32
398	20250113	120900	1661965780	18460	18460	18460	18460	1
399	20250113	120800	1661947320	18460	18430	18460	18430	5
400	20250113	120700	1661855100	18430	18440	18440	18430	70
401	20250113	120600	1660564930	18450	18450	18450	18450	1
402	20250113	120500	1660546480	18460	18470	18470	18430	11
403	20250113	120400	1660343530	18460	18460	18460	18460	1
404	20250113	120300	1660325070	18440	18510	18510	18440	322
405	20250113	120200	1654378190	18520	18510	18520	18510	119
406	20250113	120100	1652174580	18510	18490	18510	18490	14
407	20250113	120000	1651915700	18510	18480	18510	18470	105
408	20250113	115900	1649975290	18480	18500	18510	18480	150
409	20250113	115800	1647200500	18480	18520	18520	18480	33
410	20250113	115700	1646590530	18510	18510	18510	18510	251
411	20250113	115600	1641944520	18510	18440	18510	18440	263
412	20250113	115500	1637090160	18430	18430	18430	18430	27
413	20250113	115400	1636592550	18430	18440	18440	18430	107
414	20250113	115300	1634620230	18440	18420	18440	18420	10
415	20250113	115200	1634436010	18430	18450	18460	18430	872
416	20250113	115100	1618353760	18460	18480	18480	18460	271
417	20250113	115000	1613350940	18460	18460	18460	18460	41
418	20250113	114900	1612594080	18460	18470	18490	18460	198
419	20250113	114800	1608937070	18490	18480	18490	18470	78
420	20250113	114700	1607496190	18510	18470	18510	18470	2
421	20250113	114600	1607459210	18470	18510	18510	18470	250
422	20250113	114500	1602840780	18510	18480	18510	18480	67
423	20250113	114400	1601602170	18480	18470	18480	18460	131
424	20250113	114300	1599182670	18470	18470	18470	18460	23
425	20250113	114200	1598758060	18460	18470	18470	18460	11
426	20250113	114100	1598554990	18470	18470	18470	18470	24
427	20250113	114000	1598111710	18460	18460	18470	18460	200
428	20250113	113900	1594419680	18470	18470	18470	18460	17
429	20250113	113800	1594105790	18470	18490	18490	18450	409
430	20250113	113700	1586550450	18490	18510	18510	18490	34
431	20250113	113600	1585921710	18500	18520	18520	18500	171
432	20250113	113500	1582756440	18510	18510	18520	18510	11
433	20250113	113400	1582552820	18510	18510	18520	18510	100
434	20250113	113300	1580701800	18520	18520	18520	18510	12
435	20250113	113200	1580479640	18520	18510	18520	18510	33
436	20250113	113100	1579868800	18520	18510	18520	18510	17
437	20250113	113000	1579554110	18490	18500	18510	18490	16
438	20250113	112900	1579258240	18510	18510	18510	18510	6
439	20250113	112800	1579147180	18510	18500	18510	18490	340
440	20250113	112700	1572858070	18540	18540	18540	18500	73
441	20250113	112600	1571506380	18540	18570	18570	18540	57
442	20250113	112500	1570449030	18570	18590	18590	18570	558
443	20250113	112400	1560076450	18600	18630	18630	18600	37
444	20250113	112300	1559387690	18620	18630	18630	18620	21
445	20250113	112200	1558996560	18630	18610	18640	18600	356
446	20250113	112100	1552372730	18610	18660	18680	18610	63
447	20250113	112000	1551197970	18680	18690	18690	18620	160
448	20250113	111900	1548212740	18680	18630	18680	18600	1376
449	20250113	111800	1522538060	18630	18640	18640	18590	97
450	20250113	111700	1520733310	18640	18520	18640	18520	1121
451	20250113	111600	1499947050	18530	18500	18530	18500	371
452	20250113	111500	1493077070	18520	18440	18520	18440	496
453	20250113	111400	1483906420	18420	18430	18440	18410	67
454	20250113	111300	1482672240	18430	18440	18440	18430	188
455	20250113	111200	1479207330	18430	18440	18440	18430	88
456	20250113	111100	1477585100	18430	18460	18460	18430	73
457	20250113	111000	1476238930	18460	18470	18470	18460	105
458	20250113	110900	1474299880	18480	18480	18480	18450	281
459	20250113	110800	1469112970	18450	18420	18480	18420	64
460	20250113	110700	1467931910	18410	18410	18420	18400	265
461	20250113	110600	1463053350	18410	18420	18420	18410	72
462	20250113	110500	1461727270	18420	18410	18420	18410	25
463	20250113	110400	1461267010	18410	18400	18410	18400	1009
464	20250113	110300	1442692080	18400	18380	18400	18360	434
465	20250113	110200	1434718960	18380	18380	18380	18370	125
466	20250113	110100	1432421560	18390	18390	18390	18380	626
467	20250113	110000	1420911810	18390	18410	18410	18390	237
468	20250113	105900	1416551350	18400	18410	18410	18400	401
469	20250113	105800	1409170890	18410	18410	18420	18410	150
470	20250113	105700	1406408870	18410	18430	18430	18410	343
471	20250113	105600	1400090700	18430	18440	18440	18430	53
472	20250113	105500	1399113740	18450	18440	18450	18440	58
473	20250113	105400	1398043880	18480	18450	18480	18440	223
474	20250113	105300	1393930240	18450	18500	18500	18450	32
475	20250113	105200	1393338910	18500	18450	18500	18450	103
476	20250113	105100	1391436860	18440	18450	18450	18420	325
477	20250113	105000	1385448250	18450	18420	18450	18410	194
478	20250113	104900	1381876030	18410	18400	18420	18400	90
479	20250113	104800	1380218850	18400	18420	18420	18400	42
480	20250113	104700	1379445610	18410	18410	18410	18400	124
481	20250113	104600	1377162960	18400	18400	18420	18400	137
482	20250113	104500	1374641680	18400	18410	18420	18400	183
483	20250113	104400	1371272690	18420	18440	18440	18420	849
484	20250113	104300	1355625620	18440	18450	18460	18440	1007
485	20250113	104200	1337050810	18460	18460	18460	18450	53
486	20250113	104100	1336072580	18500	18500	18500	18500	35
487	20250113	104000	1335425080	18500	18500	18500	18470	97
488	20250113	103900	1333633020	18500	18460	18500	18460	125
489	20250113	103800	1331322790	18460	18470	18470	18450	460
490	20250113	103700	1322834950	18480	18480	18480	18480	7
491	20250113	103600	1322705590	18480	18470	18480	18460	159
492	20250113	103500	1319769770	18470	18450	18470	18450	58
493	20250113	103400	1318699650	18450	18470	18480	18440	2288
494	20250113	103300	1276473050	18460	18470	18470	18460	38
495	20250113	103200	1275771340	18470	18480	18500	18460	877
496	20250113	103100	1259568050	18480	18500	18510	18480	143
497	20250113	103000	1256924350	18510	18500	18510	18500	10
498	20250113	102900	1256739310	18500	18500	18510	18500	13
499	20250113	102800	1256498780	18500	18490	18500	18480	221
500	20250113	102700	1252412590	18490	18490	18500	18490	330
501	20250113	102600	1246310820	18490	18510	18510	18490	121
502	20250113	102500	1244072240	18510	18500	18510	18500	242
503	20250113	102400	1239595200	18510	18500	18510	18500	311
504	20250113	102300	1233838970	18500	18560	18560	18500	56
505	20250113	102200	1232801790	18560	18560	18560	18550	19
506	20250113	102100	1232449320	18510	18550	18570	18510	231
507	20250113	102000	1228161520	18560	18490	18560	18480	866
508	20250113	101900	1212140960	18490	18500	18500	18480	735
509	20250113	101800	1198551200	18500	18510	18520	18500	497
510	20250113	101700	1189354280	18520	18540	18550	18520	584
511	20250113	101600	1178530010	18540	18510	18540	18510	139
512	20250113	101500	1175955330	18520	18510	18530	18510	127
513	20250113	101400	1173604480	18510	18510	18530	18510	153
514	20250113	101300	1170772430	18510	18550	18550	18510	87
515	20250113	101200	1169159520	18550	18540	18550	18510	128
516	20250113	101100	1166788430	18540	18550	18570	18540	557
517	20250113	101000	1156454060	18560	18560	18580	18560	103
518	20250113	100900	1154542320	18580	18560	18580	18560	121
519	20250113	100800	1152296440	18560	18550	18560	18550	73
520	20250113	100700	1150941710	18560	18520	18560	18520	379
521	20250113	100600	1143918150	18520	18520	18530	18490	273
522	20250113	100500	1138863870	18500	18540	18540	18490	133
523	20250113	100400	1136399750	18540	18530	18540	18490	1745
524	20250113	100300	1104110380	18530	18560	18570	18530	1765
525	20250113	100200	1071372680	18560	18580	18580	18560	142
526	20250113	100100	1068736330	18580	18600	18610	18580	990
527	20250113	100000	1050331910	18600	18610	18610	18590	693
528	20250113	095900	1037443240	18580	18640	18640	18570	384
529	20250113	095800	1030294340	18640	18690	18690	18630	450
530	20250113	095700	1021910070	18670	18720	18720	18670	241
531	20250113	095600	1017406210	18720	18640	18720	18640	1120
532	20250113	095500	996482870	18640	18620	18660	18620	584
533	20250113	095400	985595670	18620	18620	18630	18570	165
534	20250113	095300	982526510	18610	18580	18610	18570	88
535	20250113	095200	980891120	18590	18590	18590	18550	851
536	20250113	095100	965090040	18600	18650	18650	18600	1640
537	20250113	095000	934570030	18650	18640	18650	18630	360
538	20250113	094900	927861570	18640	18640	18640	18630	101
539	20250113	094800	925979230	18640	18660	18660	18630	662
540	20250113	094700	913641250	18670	18690	18730	18660	665
541	20250113	094600	901216940	18690	18660	18690	18660	98
542	20250113	094500	899387420	18650	18700	18710	18650	467
543	20250113	094400	890663610	18710	18660	18710	18660	841
544	20250113	094300	874941830	18650	18680	18680	18620	238
545	20250113	094200	870506400	18690	18620	18690	18620	184
546	20250113	094100	867075200	18620	18610	18620	18610	134
547	20250113	094000	864581300	18610	18620	18620	18600	542
548	20250113	093900	854494210	18620	18620	18620	18620	130
549	20250113	093800	852073610	18630	18700	18700	18620	487
550	20250113	093700	843002070	18700	18630	18700	18630	117
551	20250113	093600	840820460	18630	18670	18670	18620	967
552	20250113	093500	822792720	18670	18680	18700	18660	625
553	20250113	093400	811122220	18670	18700	18710	18670	900
554	20250113	093300	794308000	18690	18730	18730	18670	1094
555	20250113	093200	773840370	18730	18770	18800	18710	1459
556	20250113	093100	746460220	18760	18670	18760	18660	2670
557	20250113	093000	696485240	18660	18570	18680	18570	4237
558	20250113	092900	617550380	18570	18540	18570	18510	680
559	20250113	092800	604950660	18500	18500	18580	18500	122
560	20250113	092700	602692580	18500	18500	18600	18490	1279
561	20250113	092600	578938920	18500	18600	18600	18500	504
562	20250113	092500	569594810	18600	18450	18600	18430	1106
563	20250113	092400	549065340	18450	18450	18450	18450	350
564	20250113	092300	542607840	18450	18410	18450	18410	358
565	20250113	092200	536007360	18410	18420	18430	18400	121
566	20250113	092100	533779450	18420	18430	18440	18420	215
567	20250113	092000	529818530	18440	18460	18460	18430	1021
568	20250113	091900	510984200	18450	18470	18490	18450	169
569	20250113	091800	507865390	18490	18450	18490	18450	152
570	20250113	091700	505060880	18450	18440	18470	18440	246
571	20250113	091600	500520360	18460	18510	18510	18410	2076
572	20250113	091500	462168600	18500	18600	18600	18500	1015
573	20250113	091400	443369410	18650	18640	18650	18540	1006
574	20250113	091300	424654530	18560	18650	18650	18560	1848
575	20250113	091200	390227160	18640	18600	18680	18600	933
576	20250113	091100	372857400	18600	18600	18600	18520	443
577	20250113	091000	364623370	18600	18340	18600	18340	2197
578	20250113	090900	324020160	18340	18360	18400	18340	354
579	20250113	090800	317524990	18350	18360	18400	18350	587
580	20250113	090700	306750640	18360	18360	18390	18360	230
581	20250113	090600	302527680	18390	18350	18420	18350	2121
582	20250113	090500	263505750	18350	18300	18400	18280	2091
583	20250113	090400	225193660	18300	18340	18340	18280	2137
584	20250113	090300	186070730	18340	18350	18390	18310	1944
585	20250113	090200	150445170	18330	18400	18400	18320	3396
586	20250113	090100	88134630	18370	18330	18480	18330	1901
587	20250113	090000	53124860	18440	18500	18550	18320	2852