KissMeData/181710/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	203400	1549244360	18700	18700	18700	18700	1790
3	20250108	203300	1549244360	18700	18700	18700	18700	0
4	20250108	203200	1549244360	18700	18700	18700	18700	0
5	20250108	203100	1549244360	18700	18700	18700	18700	0
6	20250108	203000	1549244360	18700	18700	18700	18700	0
7	20250108	202900	1549244360	18700	18700	18700	18700	0
8	20250108	202800	1549244360	18700	18700	18700	18700	0
9	20250108	202700	1549244360	18700	18700	18700	18700	0
10	20250108	202600	1549244360	18700	18700	18700	18700	0
11	20250108	202500	1549244360	18700	18700	18700	18700	0
12	20250108	202400	1549244360	18700	18700	18700	18700	0
13	20250108	202300	1549244360	18700	18700	18700	18700	0
14	20250108	202200	1549244360	18700	18700	18700	18700	0
15	20250108	202100	1549244360	18700	18700	18700	18700	0
16	20250108	202000	1549244360	18700	18700	18700	18700	0
17	20250108	201900	1549244360	18700	18700	18700	18700	0
18	20250108	201800	1549244360	18700	18700	18700	18700	0
19	20250108	201700	1549244360	18700	18700	18700	18700	0
20	20250108	201600	1549244360	18700	18700	18700	18700	0
21	20250108	201500	1549244360	18700	18700	18700	18700	0
22	20250108	201400	1549244360	18700	18700	18700	18700	0
23	20250108	201300	1549244360	18700	18700	18700	18700	0
24	20250108	201200	1549244360	18700	18700	18700	18700	0
25	20250108	201100	1549244360	18700	18700	18700	18700	0
26	20250108	201000	1549244360	18700	18700	18700	18700	0
27	20250108	200900	1549244360	18700	18700	18700	18700	0
28	20250108	200800	1549244360	18700	18700	18700	18700	0
29	20250108	200700	1549244360	18700	18700	18700	18700	0
30	20250108	200600	1549244360	18700	18700	18700	18700	0
31	20250108	200500	1549244360	18700	18700	18700	18700	0
32	20250108	200400	1549244360	18700	18700	18700	18700	1790
33	20250108	200300	1549244360	18700	18700	18700	18700	0
34	20250108	200200	1549244360	18700	18700	18700	18700	0
35	20250108	200100	1549244360	18700	18700	18700	18700	0
36	20250108	200000	1549244360	18700	18700	18700	18700	0
37	20250108	195900	1549244360	18700	18700	18700	18700	0
38	20250108	195800	1549244360	18700	18700	18700	18700	0
39	20250108	195700	1549244360	18700	18700	18700	18700	0
40	20250108	195600	1549244360	18700	18700	18700	18700	0
41	20250108	195500	1549244360	18700	18700	18700	18700	0
42	20250108	195400	1549244360	18700	18700	18700	18700	0
43	20250108	195300	1549244360	18700	18700	18700	18700	0
44	20250108	195200	1549244360	18700	18700	18700	18700	0
45	20250108	195100	1549244360	18700	18700	18700	18700	0
46	20250108	195000	1549244360	18700	18700	18700	18700	0
47	20250108	194900	1549244360	18700	18700	18700	18700	0
48	20250108	194800	1549244360	18700	18700	18700	18700	0
49	20250108	194700	1549244360	18700	18700	18700	18700	0
50	20250108	194600	1549244360	18700	18700	18700	18700	0
51	20250108	194500	1549244360	18700	18700	18700	18700	0
52	20250108	194400	1549244360	18700	18700	18700	18700	0
53	20250108	194300	1549244360	18700	18700	18700	18700	0
54	20250108	194200	1549244360	18700	18700	18700	18700	0
55	20250108	194100	1549244360	18700	18700	18700	18700	0
56	20250108	194000	1549244360	18700	18700	18700	18700	0
57	20250108	193900	1549244360	18700	18700	18700	18700	0
58	20250108	193800	1549244360	18700	18700	18700	18700	0
59	20250108	193700	1549244360	18700	18700	18700	18700	0
60	20250108	193600	1549244360	18700	18700	18700	18700	0
61	20250108	193500	1549244360	18700	18700	18700	18700	0
62	20250108	193400	1549244360	18700	18700	18700	18700	1790
63	20250108	193300	1549244360	18700	18700	18700	18700	0
64	20250108	193200	1549244360	18700	18700	18700	18700	0
65	20250108	193100	1549244360	18700	18700	18700	18700	0
66	20250108	193000	1549244360	18700	18700	18700	18700	0
67	20250108	192900	1549244360	18700	18700	18700	18700	0
68	20250108	192800	1549244360	18700	18700	18700	18700	0
69	20250108	192700	1549244360	18700	18700	18700	18700	0
70	20250108	192600	1549244360	18700	18700	18700	18700	0
71	20250108	192500	1549244360	18700	18700	18700	18700	0
72	20250108	192400	1549244360	18700	18700	18700	18700	0
73	20250108	192300	1549244360	18700	18700	18700	18700	0
74	20250108	192200	1549244360	18700	18700	18700	18700	0
75	20250108	192100	1549244360	18700	18700	18700	18700	0
76	20250108	192000	1549244360	18700	18700	18700	18700	0
77	20250108	191900	1549244360	18700	18700	18700	18700	0
78	20250108	191800	1549244360	18700	18700	18700	18700	0
79	20250108	191700	1549244360	18700	18700	18700	18700	0
80	20250108	191600	1549244360	18700	18700	18700	18700	0
81	20250108	191500	1549244360	18700	18700	18700	18700	0
82	20250108	191400	1549244360	18700	18700	18700	18700	0
83	20250108	191300	1549244360	18700	18700	18700	18700	0
84	20250108	191200	1549244360	18700	18700	18700	18700	0
85	20250108	191100	1549244360	18700	18700	18700	18700	0
86	20250108	191000	1549244360	18700	18700	18700	18700	0
87	20250108	190900	1549244360	18700	18700	18700	18700	0
88	20250108	190800	1549244360	18700	18700	18700	18700	0
89	20250108	190700	1549244360	18700	18700	18700	18700	0
90	20250108	190600	1549244360	18700	18700	18700	18700	0
91	20250108	190500	1549244360	18700	18700	18700	18700	0
92	20250108	190400	1549244360	18700	18700	18700	18700	1790
93	20250108	190300	1549244360	18700	18700	18700	18700	0
94	20250108	190200	1549244360	18700	18700	18700	18700	0
95	20250108	190100	1549244360	18700	18700	18700	18700	0
96	20250108	190000	1549244360	18700	18700	18700	18700	0
97	20250108	185900	1549244360	18700	18700	18700	18700	0
98	20250108	185800	1549244360	18700	18700	18700	18700	0
99	20250108	185700	1549244360	18700	18700	18700	18700	0
100	20250108	185600	1549244360	18700	18700	18700	18700	0
101	20250108	185500	1549244360	18700	18700	18700	18700	0
102	20250108	185400	1549244360	18700	18700	18700	18700	0
103	20250108	185300	1549244360	18700	18700	18700	18700	0
104	20250108	185200	1549244360	18700	18700	18700	18700	0
105	20250108	185100	1549244360	18700	18700	18700	18700	0
106	20250108	185000	1549244360	18700	18700	18700	18700	0
107	20250108	184900	1549244360	18700	18700	18700	18700	0
108	20250108	184800	1549244360	18700	18700	18700	18700	0
109	20250108	184700	1549244360	18700	18700	18700	18700	0
110	20250108	184600	1549244360	18700	18700	18700	18700	0
111	20250108	184500	1549244360	18700	18700	18700	18700	0
112	20250108	184400	1549244360	18700	18700	18700	18700	0
113	20250108	184300	1549244360	18700	18700	18700	18700	0
114	20250108	184200	1549244360	18700	18700	18700	18700	0
115	20250108	184100	1549244360	18700	18700	18700	18700	0
116	20250108	184000	1549244360	18700	18700	18700	18700	0
117	20250108	183900	1549244360	18700	18700	18700	18700	0
118	20250108	183800	1549244360	18700	18700	18700	18700	0
119	20250108	183700	1549244360	18700	18700	18700	18700	0
120	20250108	183600	1549244360	18700	18700	18700	18700	0
121	20250108	183500	1549244360	18700	18700	18700	18700	0
122	20250108	183400	1549244360	18700	18700	18700	18700	1790
123	20250108	183300	1549244360	18700	18700	18700	18700	0
124	20250108	183200	1549244360	18700	18700	18700	18700	0
125	20250108	183100	1549244360	18700	18700	18700	18700	0
126	20250108	183000	1549244360	18700	18700	18700	18700	0
127	20250108	182900	1549244360	18700	18700	18700	18700	0
128	20250108	182800	1549244360	18700	18700	18700	18700	0
129	20250108	182700	1549244360	18700	18700	18700	18700	0
130	20250108	182600	1549244360	18700	18700	18700	18700	0
131	20250108	182500	1549244360	18700	18700	18700	18700	0
132	20250108	182400	1549244360	18700	18700	18700	18700	0
133	20250108	182300	1549244360	18700	18700	18700	18700	0
134	20250108	182200	1549244360	18700	18700	18700	18700	0
135	20250108	182100	1549244360	18700	18700	18700	18700	0
136	20250108	182000	1549244360	18700	18700	18700	18700	0
137	20250108	181900	1549244360	18700	18700	18700	18700	0
138	20250108	181800	1549244360	18700	18700	18700	18700	0
139	20250108	181700	1549244360	18700	18700	18700	18700	0
140	20250108	181600	1549244360	18700	18700	18700	18700	0
141	20250108	181500	1549244360	18700	18700	18700	18700	0
142	20250108	181400	1549244360	18700	18700	18700	18700	0
143	20250108	181300	1549244360	18700	18700	18700	18700	0
144	20250108	181200	1549244360	18700	18700	18700	18700	0
145	20250108	181100	1549244360	18700	18700	18700	18700	0
146	20250108	181000	1549244360	18700	18700	18700	18700	0
147	20250108	180900	1549244360	18700	18700	18700	18700	0
148	20250108	180800	1549244360	18700	18700	18700	18700	0
149	20250108	180700	1549244360	18700	18700	18700	18700	0
150	20250108	180600	1549244360	18700	18700	18700	18700	0
151	20250108	180500	1549244360	18700	18700	18700	18700	0
152	20250108	180400	1549244360	18700	18700	18700	18700	1790
153	20250108	180300	1549244360	18700	18700	18700	18700	0
154	20250108	180200	1549244360	18700	18700	18700	18700	0
155	20250108	180100	1549244360	18700	18700	18700	18700	0
156	20250108	180000	1549244360	18700	18700	18700	18700	0
157	20250108	175900	1549244360	18700	18700	18700	18700	0
158	20250108	175800	1549244360	18700	18700	18700	18700	0
159	20250108	175700	1549244360	18700	18700	18700	18700	0
160	20250108	175600	1549244360	18700	18700	18700	18700	0
161	20250108	175500	1549244360	18700	18700	18700	18700	0
162	20250108	175400	1549244360	18700	18700	18700	18700	0
163	20250108	175300	1549244360	18700	18700	18700	18700	0
164	20250108	175200	1549244360	18700	18700	18700	18700	0
165	20250108	175100	1549244360	18700	18700	18700	18700	0
166	20250108	175000	1549244360	18700	18700	18700	18700	0
167	20250108	174900	1549244360	18700	18700	18700	18700	0
168	20250108	174800	1549244360	18700	18700	18700	18700	0
169	20250108	174700	1549244360	18700	18700	18700	18700	0
170	20250108	174600	1549244360	18700	18700	18700	18700	0
171	20250108	174500	1549244360	18700	18700	18700	18700	0
172	20250108	174400	1549244360	18700	18700	18700	18700	0
173	20250108	174300	1549244360	18700	18700	18700	18700	0
174	20250108	174200	1549244360	18700	18700	18700	18700	0
175	20250108	174100	1549244360	18700	18700	18700	18700	0
176	20250108	174000	1549244360	18700	18700	18700	18700	0
177	20250108	173900	1549244360	18700	18700	18700	18700	0
178	20250108	173800	1549244360	18700	18700	18700	18700	0
179	20250108	173700	1549244360	18700	18700	18700	18700	0
180	20250108	173600	1549244360	18700	18700	18700	18700	0
181	20250108	173500	1549244360	18700	18700	18700	18700	0
182	20250108	173400	1549244360	18700	18700	18700	18700	1790
183	20250108	173300	1549244360	18700	18700	18700	18700	0
184	20250108	173200	1549244360	18700	18700	18700	18700	0
185	20250108	173100	1549244360	18700	18700	18700	18700	0
186	20250108	173000	1549244360	18700	18700	18700	18700	0
187	20250108	172900	1549244360	18700	18700	18700	18700	0
188	20250108	172800	1549244360	18700	18700	18700	18700	0
189	20250108	172700	1549244360	18700	18700	18700	18700	0
190	20250108	172600	1549244360	18700	18700	18700	18700	0
191	20250108	172500	1549244360	18700	18700	18700	18700	0
192	20250108	172400	1549244360	18700	18700	18700	18700	0
193	20250108	172300	1549244360	18700	18700	18700	18700	0
194	20250108	172200	1549244360	18700	18700	18700	18700	0
195	20250108	172100	1549244360	18700	18700	18700	18700	0
196	20250108	172000	1549244360	18700	18700	18700	18700	0
197	20250108	171900	1549244360	18700	18700	18700	18700	0
198	20250108	171800	1549244360	18700	18700	18700	18700	0
199	20250108	171700	1549244360	18700	18700	18700	18700	0
200	20250108	171600	1549244360	18700	18700	18700	18700	0
201	20250108	171500	1549244360	18700	18700	18700	18700	0
202	20250108	171400	1549244360	18700	18700	18700	18700	0
203	20250108	171300	1549244360	18700	18700	18700	18700	0
204	20250108	171200	1549244360	18700	18700	18700	18700	0
205	20250108	171100	1549244360	18700	18700	18700	18700	0
206	20250108	171000	1549244360	18700	18700	18700	18700	0
207	20250108	170900	1549244360	18700	18700	18700	18700	0
208	20250108	170800	1549244360	18700	18700	18700	18700	0
209	20250108	170700	1549244360	18700	18700	18700	18700	0
210	20250108	170600	1549244360	18700	18700	18700	18700	0
211	20250108	170500	1549244360	18700	18700	18700	18700	0
212	20250108	170400	1549244360	18700	18700	18700	18700	1790
213	20250108	170300	1549244360	18700	18700	18700	18700	0
214	20250108	170200	1549244360	18700	18700	18700	18700	0
215	20250108	170100	1549244360	18700	18700	18700	18700	0
216	20250108	170000	1549244360	18700	18700	18700	18700	0
217	20250108	165900	1549244360	18700	18700	18700	18700	0
218	20250108	165800	1549244360	18700	18700	18700	18700	0
219	20250108	165700	1549244360	18700	18700	18700	18700	0
220	20250108	165600	1549244360	18700	18700	18700	18700	0
221	20250108	165500	1549244360	18700	18700	18700	18700	0
222	20250108	165400	1549244360	18700	18700	18700	18700	0
223	20250108	165300	1549244360	18700	18700	18700	18700	0
224	20250108	165200	1549244360	18700	18700	18700	18700	0
225	20250108	165100	1549244360	18700	18700	18700	18700	0
226	20250108	165000	1549244360	18700	18700	18700	18700	0
227	20250108	164900	1549244360	18700	18700	18700	18700	0
228	20250108	164800	1549244360	18700	18700	18700	18700	0
229	20250108	164700	1549244360	18700	18700	18700	18700	0
230	20250108	164600	1549244360	18700	18700	18700	18700	0
231	20250108	164500	1549244360	18700	18700	18700	18700	0
232	20250108	164400	1549244360	18700	18700	18700	18700	0
233	20250108	164300	1549244360	18700	18700	18700	18700	0
234	20250108	164200	1549244360	18700	18700	18700	18700	0
235	20250108	164100	1549244360	18700	18700	18700	18700	0
236	20250108	164000	1549244360	18700	18700	18700	18700	0
237	20250108	163900	1549244360	18700	18700	18700	18700	0
238	20250108	163800	1549244360	18700	18700	18700	18700	0
239	20250108	163700	1549244360	18700	18700	18700	18700	0
240	20250108	163600	1549244360	18700	18700	18700	18700	0
241	20250108	163500	1549244360	18700	18700	18700	18700	0
242	20250108	163400	1549244360	18700	18700	18700	18700	1790
243	20250108	163300	1549244360	18700	18700	18700	18700	0
244	20250108	163200	1549244360	18700	18700	18700	18700	0
245	20250108	163100	1549244360	18700	18700	18700	18700	0
246	20250108	163000	1549244360	18700	18700	18700	18700	0
247	20250108	162900	1549244360	18700	18700	18700	18700	0
248	20250108	162800	1549244360	18700	18700	18700	18700	0
249	20250108	162700	1549244360	18700	18700	18700	18700	0
250	20250108	162600	1549244360	18700	18700	18700	18700	0
251	20250108	162500	1549244360	18700	18700	18700	18700	0
252	20250108	162400	1549244360	18700	18700	18700	18700	0
253	20250108	162300	1549244360	18700	18700	18700	18700	0
254	20250108	162200	1549244360	18700	18700	18700	18700	0
255	20250108	162100	1549244360	18700	18700	18700	18700	0
256	20250108	162000	1549244360	18700	18700	18700	18700	0
257	20250108	161900	1549244360	18700	18700	18700	18700	0
258	20250108	161800	1549244360	18700	18700	18700	18700	0
259	20250108	161700	1549244360	18700	18700	18700	18700	0
260	20250108	161600	1549244360	18700	18700	18700	18700	0
261	20250108	161500	1549244360	18700	18700	18700	18700	0
262	20250108	161400	1549244360	18700	18700	18700	18700	0
263	20250108	161300	1549244360	18700	18700	18700	18700	0
264	20250108	161200	1549244360	18700	18700	18700	18700	0
265	20250108	161100	1549244360	18700	18700	18700	18700	0
266	20250108	161000	1549244360	18700	18700	18700	18700	0
267	20250108	160900	1549244360	18700	18700	18700	18700	0
268	20250108	160800	1549244360	18700	18700	18700	18700	0
269	20250108	160700	1549244360	18700	18700	18700	18700	0
270	20250108	160600	1549244360	18700	18700	18700	18700	0
271	20250108	160500	1549244360	18700	18700	18700	18700	0
272	20250108	160400	1549244360	18700	18700	18700	18700	1790
273	20250108	160300	1549244360	18700	18700	18700	18700	0
274	20250108	160200	1549244360	18700	18700	18700	18700	0
275	20250108	160100	1549244360	18700	18700	18700	18700	0
276	20250108	160000	1549244360	18700	18700	18700	18700	0
277	20250108	155900	1549244360	18700	18700	18700	18700	0
278	20250108	155800	1549244360	18700	18700	18700	18700	0
279	20250108	155700	1549244360	18700	18700	18700	18700	0
280	20250108	155600	1549244360	18700	18700	18700	18700	0
281	20250108	155500	1549244360	18700	18700	18700	18700	0
282	20250108	155400	1549244360	18700	18700	18700	18700	0
283	20250108	155300	1549244360	18700	18700	18700	18700	0
284	20250108	155200	1549244360	18700	18700	18700	18700	0
285	20250108	155100	1549244360	18700	18700	18700	18700	0
286	20250108	155000	1549244360	18700	18700	18700	18700	0
287	20250108	154900	1549244360	18700	18700	18700	18700	0
288	20250108	154800	1549244360	18700	18700	18700	18700	0
289	20250108	154700	1549244360	18700	18700	18700	18700	0
290	20250108	154600	1549244360	18700	18700	18700	18700	0
291	20250108	154500	1549244360	18700	18700	18700	18700	0
292	20250108	154400	1549244360	18700	18700	18700	18700	0
293	20250108	154300	1549244360	18700	18700	18700	18700	0
294	20250108	154200	1549244360	18700	18700	18700	18700	0
295	20250108	154100	1549244360	18700	18700	18700	18700	0
296	20250108	154000	1549244360	18700	18700	18700	18700	0
297	20250108	153900	1549244360	18700	18700	18700	18700	0
298	20250108	153800	1549244360	18700	18700	18700	18700	0
299	20250108	153700	1549244360	18700	18700	18700	18700	0
300	20250108	153600	1549244360	18700	18700	18700	18700	0
301	20250108	153500	1549244360	18700	18700	18700	18700	0
302	20250108	153400	1549244360	18700	18700	18700	18700	1790
303	20250108	153300	1549244360	18700	18700	18700	18700	0
304	20250108	153200	1549244360	18700	18700	18700	18700	0
305	20250108	153100	1549244360	18700	18700	18700	18700	0
306	20250108	153000	1549244360	18700	18700	18700	18700	1790
307	20250108	152900	1515771360	18710	18710	18710	18710	0
308	20250108	152800	1515771360	18710	18710	18710	18710	0
309	20250108	152700	1515771360	18710	18710	18710	18710	0
310	20250108	152600	1515771360	18710	18710	18710	18710	0
311	20250108	152500	1515771360	18710	18710	18710	18710	0
312	20250108	152400	1515771360	18710	18710	18710	18710	0
313	20250108	152300	1515771360	18710	18710	18710	18710	0
314	20250108	152200	1515771360	18710	18710	18710	18710	0
315	20250108	152100	1515771360	18710	18710	18710	18710	0
316	20250108	152000	1515771360	18710	18710	18710	18710	0
317	20250108	151900	1515771360	18710	18730	18730	18710	276
318	20250108	151800	1510604100	18730	18730	18730	18730	6
319	20250108	151700	1510491720	18730	18770	18770	18730	197
320	20250108	151600	1506799600	18770	18780	18780	18760	309
321	20250108	151500	1500999910	18770	18780	18780	18770	68
322	20250108	151400	1499723390	18790	18780	18790	18770	141
323	20250108	151300	1497074500	18780	18770	18790	18760	13
324	20250108	151200	1496830400	18780	18770	18780	18760	19
325	20250108	151100	1496473850	18770	18790	18790	18770	77
326	20250108	151000	1495028440	18790	18790	18790	18780	57
327	20250108	150900	1493957920	18780	18790	18800	18780	10
328	20250108	150800	1493770020	18780	18790	18800	18780	310
329	20250108	150700	1487948170	18790	18790	18800	18790	12
330	20250108	150600	1487722640	18790	18790	18800	18790	50
331	20250108	150500	1486783130	18790	18790	18800	18790	53
332	20250108	150400	1485787240	18780	18780	18800	18780	22
333	20250108	150300	1485373950	18800	18800	18800	18790	44
334	20250108	150200	1484546770	18790	18820	18820	18790	17
335	20250108	150100	1484227260	18800	18790	18810	18780	25
336	20250108	150000	1483757310	18800	18790	18810	18790	162
337	20250108	145900	1480712500	18790	18820	18820	18790	122
338	20250108	145800	1478418910	18810	18830	18830	18800	111
339	20250108	145700	1476331950	18820	18810	18820	18790	12
340	20250108	145600	1476106280	18800	18800	18810	18790	115
341	20250108	145500	1473944300	18820	18800	18830	18790	224
342	20250108	145400	1469734330	18820	18810	18830	18810	29
343	20250108	145300	1469188750	18800	18800	18810	18800	235
344	20250108	145200	1464770740	18800	18800	18800	18800	4
345	20250108	145100	1464695540	18800	18790	18800	18790	4
346	20250108	145000	1464620370	18790	18800	18800	18790	127
347	20250108	144900	1462233910	18800	18800	18800	18800	1
348	20250108	144800	1462215110	18800	18800	18800	18800	5
349	20250108	144700	1462121110	18800	18790	18800	18790	212
350	20250108	144600	1458137620	18790	18790	18790	18790	3
351	20250108	144500	1458081250	18790	18790	18790	18790	1
352	20250108	144400	1458062460	18790	18780	18790	18780	5
353	20250108	144300	1457968520	18790	18790	18790	18790	2
354	20250108	144200	1457930940	18790	18780	18790	18780	87
355	20250108	144100	1456297060	18790	18790	18790	18790	4
356	20250108	144000	1456221900	18790	18790	18790	18790	106
357	20250108	143900	1454230160	18780	18780	18790	18780	8
358	20250108	143800	1454079880	18780	18780	18790	18780	159
359	20250108	143700	1451093850	18780	18780	18780	18780	2
360	20250108	143600	1451056290	18780	18780	18780	18780	2
361	20250108	143500	1451018730	18780	18780	18780	18780	2
362	20250108	143400	1450981170	18780	18780	18780	18770	148
363	20250108	143300	1448202140	18780	18780	18780	18780	3
364	20250108	143200	1448145800	18780	18780	18780	18780	12
365	20250108	143100	1447920440	18780	18780	18780	18780	9
366	20250108	143000	1447751420	18780	18780	18780	18780	500
367	20250108	142900	1438361420	18780	18780	18780	18780	4
368	20250108	142800	1438286300	18780	18780	18780	18780	1
369	20250108	142700	1438267520	18780	18780	18780	18770	204
370	20250108	142600	1434437330	18780	18780	18780	18780	24
371	20250108	142500	1433986610	18770	18780	18780	18770	3
372	20250108	142400	1433930290	18780	18780	18780	18780	5
373	20250108	142300	1433836390	18780	18780	18780	18780	0
374	20250108	142200	1433836390	18780	18770	18780	18770	7
375	20250108	142100	1433704950	18780	18770	18780	18770	109
376	20250108	142000	1431658320	18770	18770	18770	18770	3
377	20250108	141900	1431602010	18770	18770	18770	18760	60
378	20250108	141800	1430475860	18770	18770	18770	18770	4
379	20250108	141700	1430400780	18770	18770	18770	18760	55
380	20250108	141600	1429368450	18780	18780	18780	18780	37
381	20250108	141500	1428673590	18770	18780	18780	18770	26
382	20250108	141400	1428185550	18780	18770	18780	18770	108
383	20250108	141300	1426157820	18760	18760	18760	18760	8
384	20250108	141200	1426007740	18760	18760	18760	18760	8
385	20250108	141100	1425857660	18760	18760	18760	18730	73
386	20250108	141000	1424489540	18760	18760	18770	18760	27
387	20250108	140900	1423982790	18770	18780	18780	18770	97
388	20250108	140800	1422162060	18780	18780	18780	18780	106
389	20250108	140700	1420171380	18780	18780	18780	18770	15
390	20250108	140600	1419889800	18780	18780	18780	18780	1
391	20250108	140500	1419871020	18780	18780	18780	18770	24
392	20250108	140400	1419420500	18770	18780	18780	18770	2
393	20250108	140300	1419382950	18780	18780	18780	18780	3
394	20250108	140200	1419326610	18780	18770	18780	18770	108
395	20250108	140100	1417299320	18750	18780	18780	18750	125
396	20250108	140000	1414953890	18780	18790	18790	18780	417
397	20250108	135900	1407118520	18800	18800	18800	18800	65
398	20250108	135800	1405896520	18790	18800	18800	18790	21
399	20250108	135700	1405501920	18800	18790	18800	18790	134
400	20250108	135600	1402984040	18790	18790	18790	18790	3
401	20250108	135500	1402927670	18790	18790	18790	18790	108
402	20250108	135400	1400898350	18780	18790	18790	18780	2
403	20250108	135300	1400860780	18780	18780	18780	18780	5
404	20250108	135200	1400766880	18770	18770	18780	18770	25
405	20250108	135100	1400297440	18760	18780	18790	18760	296
406	20250108	135000	1394741010	18790	18790	18790	18790	3
407	20250108	134900	1394684640	18790	18790	18790	18780	111
408	20250108	134800	1392598960	18790	18790	18790	18790	3
409	20250108	134700	1392542590	18790	18790	18790	18790	2
410	20250108	134600	1392505010	18790	18790	18790	18790	4
411	20250108	134500	1392429850	18780	18790	18790	18780	22
412	20250108	134400	1392016680	18780	18770	18780	18770	21
413	20250108	134300	1391622500	18780	18780	18780	18780	1
414	20250108	134200	1391603720	18780	18780	18780	18770	120
415	20250108	134100	1389350220	18780	18770	18780	18770	67
416	20250108	134000	1388092600	18780	18780	18780	18780	4
417	20250108	133900	1388017480	18780	18780	18780	18780	1
418	20250108	133800	1387998700	18770	18780	18780	18770	7
419	20250108	133700	1387867270	18780	18790	18790	18780	130
420	20250108	133600	1385425850	18780	18780	18780	18780	110
421	20250108	133500	1383360050	18780	18780	18780	18770	6
422	20250108	133400	1383247380	18770	18790	18790	18770	1001
423	20250108	133300	1364455000	18800	18800	18800	18800	37
424	20250108	133200	1363759400	18810	18840	18840	18800	1004
425	20250108	133100	1344873960	18850	18840	18850	18830	13
426	20250108	133000	1344628990	18850	18830	18850	18830	677
427	20250108	132900	1331873430	18840	18840	18840	18820	99
428	20250108	132800	1330010110	18840	18850	18850	18840	46
429	20250108	132700	1329143460	18850	18840	18850	18840	7
430	20250108	132600	1329011560	18850	18850	18850	18850	2
431	20250108	132500	1328973860	18850	18860	18860	18850	16
432	20250108	132400	1328672190	18860	18850	18860	18850	10
433	20250108	132300	1328483640	18850	18850	18850	18850	110
434	20250108	132200	1326410140	18860	18860	18860	18860	1
435	20250108	132100	1326391280	18850	18860	18860	18850	15
436	20250108	132000	1326108440	18860	18870	18870	18860	55
437	20250108	131900	1325071100	18870	18870	18870	18870	4
438	20250108	131800	1324995620	18870	18870	18880	18870	39
439	20250108	131700	1324259660	18870	18860	18870	18860	132
440	20250108	131600	1321768970	18870	18870	18870	18870	9
441	20250108	131500	1321599140	18860	18860	18860	18860	3
442	20250108	131400	1321542560	18870	18870	18870	18870	6
443	20250108	131300	1321429340	18870	18870	18870	18870	1
444	20250108	131200	1321410470	18870	18880	18880	18870	36
445	20250108	131100	1320731120	18880	18880	18890	18880	51
446	20250108	131000	1319768230	18890	18880	18890	18880	109
447	20250108	130900	1317709950	18880	18880	18880	18880	3
448	20250108	130800	1317653310	18880	18890	18890	18840	84
449	20250108	130700	1316069020	18890	18890	18900	18890	4
450	20250108	130600	1315993450	18890	18890	18910	18890	235
451	20250108	130500	1311552700	18890	18910	18910	18890	36
452	20250108	130400	1310872340	18910	18920	18920	18910	184
453	20250108	130300	1307391830	18910	18910	18910	18910	249
454	20250108	130200	1302683240	18910	18900	18910	18900	55
455	20250108	130100	1301643720	18900	18910	18910	18900	33
456	20250108	130000	1301019990	18900	18840	18900	18840	2868
457	20250108	125900	1246891370	18840	18840	18840	18840	26
458	20250108	125800	1246401530	18840	18840	18840	18830	118
459	20250108	125700	1244178500	18820	18870	18880	18820	89
460	20250108	125600	1242499700	18870	18870	18870	18870	41
461	20250108	125500	1241726030	18880	18870	18880	18870	10
462	20250108	125400	1241537250	18870	18860	18870	18860	451
463	20250108	125300	1233028850	18840	18830	18860	18830	544
464	20250108	125200	1222779260	18810	18850	18850	18810	310
465	20250108	125100	1216943990	18850	18850	18860	18850	115
466	20250108	125000	1214775700	18850	18850	18850	18850	1
467	20250108	124900	1214756850	18850	18870	18870	18850	15
468	20250108	124800	1214474000	18860	18880	18880	18860	102
469	20250108	124700	1212550160	18870	18850	18870	18850	6
470	20250108	124600	1212436960	18850	18870	18870	18850	7
471	20250108	124500	1212304950	18860	18840	18880	18840	119
472	20250108	124400	1210062220	18840	18840	18840	18830	5
473	20250108	124300	1209968030	18840	18850	18850	18840	33
474	20250108	124200	1209346020	18850	18850	18850	18850	4
475	20250108	124100	1209270620	18830	18850	18850	18830	120
476	20250108	124000	1207010000	18860	18880	18880	18840	533
477	20250108	123900	1196963310	18860	18820	18870	18820	12
478	20250108	123800	1196737250	18830	18820	18830	18820	137
479	20250108	123700	1194158180	18860	18850	18880	18840	532
480	20250108	123600	1184134750	18850	18820	18850	18820	24
481	20250108	123500	1183682830	18810	18840	18850	18810	44
482	20250108	123400	1182854740	18850	18850	18850	18850	14
483	20250108	123300	1182590840	18850	18860	18860	18850	21
484	20250108	123200	1182194950	18850	18870	18890	18850	126
485	20250108	123100	1179815630	18880	18880	18880	18880	3
486	20250108	123000	1179758990	18870	18880	18880	18870	5
487	20250108	122900	1179664620	18880	18870	18890	18870	9
488	20250108	122800	1179494710	18870	18880	18880	18870	29
489	20250108	122700	1178947470	18890	18860	18900	18860	9
490	20250108	122600	1178777580	18860	18870	18870	18860	111
491	20250108	122500	1176683070	18860	18890	18900	18860	26
492	20250108	122400	1176192260	18900	18890	18910	18890	38
493	20250108	122300	1175474130	18900	18890	18900	18890	9
494	20250108	122200	1175304080	18900	18900	18900	18900	2
495	20250108	122100	1175266280	18890	18910	18910	18890	8
496	20250108	122000	1175115080	18920	18920	18920	18910	10
497	20250108	121900	1174925940	18920	18910	18920	18910	111
498	20250108	121800	1172826000	18900	18920	18920	18900	9
499	20250108	121700	1172655810	18920	18910	18920	18910	48
500	20250108	121600	1171747900	18910	18890	18910	18890	30
501	20250108	121500	1171180810	18890	18900	18900	18880	55
502	20250108	121400	1170141860	18890	18890	18890	18890	62
503	20250108	121300	1168970680	18890	18870	18890	18860	185
504	20250108	121200	1165481250	18870	18910	18910	18870	74
505	20250108	121100	1164083690	18890	18910	18910	18890	100
506	20250108	121000	1162193730	18910	18930	18930	18910	39
507	20250108	120900	1161455830	18930	18930	18930	18930	12
508	20250108	120800	1161228670	18930	18920	18930	18920	48
509	20250108	120700	1160320460	18920	18930	18930	18920	18
510	20250108	120600	1159979880	18930	18920	18930	18920	165
511	20250108	120500	1156857590	18930	18920	18930	18920	81
512	20250108	120400	1155324350	18920	18930	18930	18920	5
513	20250108	120300	1155229710	18930	18930	18930	18930	193
514	20250108	120200	1151576220	18930	18910	18930	18910	282
515	20250108	120100	1146241960	18910	18900	18910	18900	61
516	20250108	120000	1145089050	18900	18900	18900	18900	108
517	20250108	115900	1143047850	18900	18900	18900	18890	10
518	20250108	115800	1142858900	18900	18910	18910	18900	186
519	20250108	115700	1139341870	18900	18880	18910	18880	612
520	20250108	115600	1127775280	18900	18890	18900	18860	141
521	20250108	115500	1125111580	18900	18810	18900	18810	2980
522	20250108	115400	1068911060	18820	18810	18820	18810	606
523	20250108	115300	1057512170	18820	18850	18850	18800	1069
524	20250108	115200	1037404370	18850	18850	18850	18850	80
525	20250108	115100	1035896370	18850	18850	18850	18850	3
526	20250108	115000	1035839820	18850	18840	18850	18840	6
527	20250108	114900	1035726770	18850	18850	18850	18850	6
528	20250108	114800	1035613670	18850	18860	18860	18850	329
529	20250108	114700	1029412010	18860	18850	18860	18850	280
530	20250108	114600	1024132930	18840	18850	18850	18840	16
531	20250108	114500	1023831470	18850	18840	18850	18840	6
532	20250108	114400	1023718390	18850	18840	18850	18840	2
533	20250108	114300	1023680700	18850	18850	18850	18850	4
534	20250108	114200	1023605300	18850	18840	18850	18840	21
535	20250108	114100	1023209460	18830	18820	18850	18810	899
536	20250108	114000	1006285750	18830	18830	18830	18830	3
537	20250108	113900	1006229260	18830	18830	18830	18830	1
538	20250108	113800	1006210430	18830	18830	18830	18830	3
539	20250108	113700	1006153940	18820	18830	18830	18820	131
540	20250108	113600	1003688510	18830	18830	18830	18830	4
541	20250108	113500	1003613190	18830	18840	18840	18830	63
542	20250108	113400	1002426320	18850	18840	18850	18840	112
543	20250108	113300	1000315130	18850	18850	18860	18850	248
544	20250108	113200	995639550	18850	18820	18850	18820	78
545	20250108	113100	994170970	18830	18830	18830	18830	4
546	20250108	113000	994095650	18830	18840	18840	18820	6
547	20250108	112900	993982660	18840	18840	18850	18780	858
548	20250108	112800	977814540	18840	18800	18840	18780	208
549	20250108	112700	973898320	18810	18830	18830	18810	611
550	20250108	112600	962393510	18830	18830	18830	18830	2
551	20250108	112500	962355850	18820	18810	18830	18810	508
552	20250108	112400	952796100	18800	18800	18810	18800	88
553	20250108	112300	951141650	18800	18770	18800	18760	465
554	20250108	112200	942408000	18770	18780	18800	18770	352
555	20250108	112100	935798470	18780	18770	18780	18770	5
556	20250108	112000	935704580	18780	18790	18800	18780	212
557	20250108	111900	931722990	18800	18800	18800	18800	5
558	20250108	111800	931628990	18800	18800	18800	18800	0
559	20250108	111700	931628990	18800	18800	18800	18800	5
560	20250108	111600	931534990	18810	18820	18820	18790	23
561	20250108	111500	931102610	18830	18780	18830	18780	110
562	20250108	111400	929032120	18800	18820	18820	18790	22
563	20250108	111300	928618380	18820	18790	18820	18790	6
564	20250108	111200	928505530	18820	18760	18820	18750	300
565	20250108	111100	922875480	18770	18760	18770	18760	5
566	20250108	111000	922781640	18770	18750	18770	18740	626
567	20250108	110900	911039330	18740	18740	18740	18740	134
568	20250108	110800	908528170	18740	18750	18750	18740	11
569	20250108	110700	908322000	18750	18750	18760	18750	5
570	20250108	110600	908228240	18760	18770	18770	18760	12
571	20250108	110500	908003090	18770	18740	18770	18740	5
572	20250108	110400	907909310	18760	18770	18770	18760	286
573	20250108	110300	902543760	18770	18770	18770	18770	5
574	20250108	110200	902449910	18770	18770	18770	18760	420
575	20250108	110100	894569570	18770	18810	18830	18770	456
576	20250108	110000	886004700	18830	18810	18830	18780	384
577	20250108	105900	878776850	18790	18830	18830	18790	248
578	20250108	105800	874116630	18830	18800	18830	18800	12
579	20250108	105700	873890800	18810	18840	18840	18790	12
580	20250108	105600	873665030	18830	18780	18840	18780	132
581	20250108	105500	871182100	18780	18820	18820	18780	483
582	20250108	105400	862104110	18830	18850	18850	18830	204
583	20250108	105300	858261070	18850	18850	18850	18840	8
584	20250108	105200	858110300	18850	18850	18850	18840	109
585	20250108	105100	856055680	18850	18840	18850	18830	137
586	20250108	105000	853474950	18840	18820	18850	18820	629
587	20250108	104900	841627720	18820	18820	18820	18810	92
588	20250108	104800	839896310	18810	18800	18810	18790	439
589	20250108	104700	831645190	18800	18810	18850	18800	708
590	20250108	104600	818316540	18800	18770	18800	18750	710
591	20250108	104500	804976810	18760	18690	18780	18690	1368
592	20250108	104400	779353760	18690	18700	18700	18690	40
593	20250108	104300	778606150	18700	18680	18700	18680	157
594	20250108	104200	775672880	18690	18710	18710	18690	504
595	20250108	104100	766248040	18700	18660	18710	18650	371
596	20250108	104000	759315230	18660	18690	18690	18650	253
597	20250108	103900	754588730	18700	18660	18700	18650	907
598	20250108	103800	737637150	18680	18650	18680	18650	732
599	20250108	103700	723974980	18640	18620	18640	18620	175
600	20250108	103600	720714080	18620	18620	18620	18620	16
601	20250108	103500	720416160	18620	18610	18620	18610	19
602	20250108	103400	720062450	18620	18620	18620	18620	116
603	20250108	103300	717902530	18620	18620	18620	18620	2
604	20250108	103200	717865290	18620	18590	18620	18590	96
605	20250108	103100	716079640	18600	18610	18610	18570	220
606	20250108	103000	711988290	18620	18620	18620	18610	121
607	20250108	102900	709735280	18610	18610	18620	18600	62
608	20250108	102800	708581960	18620	18620	18620	18620	5
609	20250108	102700	708488860	18620	18600	18620	18600	61
610	20250108	102600	707353870	18600	18540	18610	18510	465
611	20250108	102500	698738110	18540	18610	18610	18540	413
612	20250108	102400	691068540	18610	18610	18630	18600	119
613	20250108	102300	688852120	18620	18620	18620	18600	148
614	20250108	102200	686097090	18620	18610	18620	18610	4
615	20250108	102100	686022620	18620	18620	18620	18600	48
616	20250108	102000	685128880	18620	18590	18620	18580	266
617	20250108	101900	680182020	18600	18620	18620	18600	311
618	20250108	101800	674394570	18620	18610	18620	18610	10
619	20250108	101700	674208400	18620	18540	18620	18540	909
620	20250108	101600	657341990	18530	18550	18550	18530	323
621	20250108	101500	651355160	18550	18660	18670	18550	1432
622	20250108	101400	624683070	18650	18630	18650	18630	339
623	20250108	101300	618361220	18640	18560	18650	18550	557
624	20250108	101200	608025430	18580	18640	18650	18560	218
625	20250108	101100	603962560	18650	18620	18650	18620	133
626	20250108	101000	601483460	18620	18640	18640	18620	195
627	20250108	100900	597850580	18630	18640	18640	18630	120
628	20250108	100800	595614960	18630	18670	18670	18630	141
629	20250108	100700	592983680	18670	18580	18670	18580	1209
630	20250108	100600	570479010	18570	18560	18570	18560	654
631	20250108	100500	558336420	18560	18530	18560	18530	451
632	20250108	100400	549975780	18540	18530	18540	18530	79
633	20250108	100300	548511900	18530	18530	18530	18530	0
634	20250108	100200	548511900	18530	18540	18540	18530	12
635	20250108	100100	548289510	18540	18540	18540	18540	29
636	20250108	100000	547751850	18550	18550	18550	18550	3
637	20250108	095900	547696200	18550	18550	18550	18550	24
638	20250108	095800	547251000	18550	18540	18550	18530	122
639	20250108	095700	544988030	18550	18540	18550	18530	11
640	20250108	095600	544784080	18530	18540	18550	18530	131
641	20250108	095500	542356570	18550	18540	18550	18540	132
642	20250108	095400	539909130	18550	18570	18570	18540	251
643	20250108	095300	535255020	18570	18570	18570	18550	115
644	20250108	095200	533119600	18560	18540	18560	18530	150
645	20250108	095100	530336480	18530	18540	18540	18500	339
646	20250108	095000	524062690	18540	18540	18540	18540	5
647	20250108	094900	523969990	18540	18550	18550	18540	14
648	20250108	094800	523710390	18550	18560	18560	18550	35
649	20250108	094700	523060850	18570	18570	18590	18570	74
650	20250108	094600	521686040	18570	18600	18600	18560	598
651	20250108	094500	510575040	18600	18490	18600	18490	2099
652	20250108	094400	471647100	18490	18470	18500	18470	234
653	20250108	094300	467323340	18470	18470	18470	18470	13
654	20250108	094200	467083230	18470	18460	18470	18460	8
655	20250108	094100	466935480	18460	18480	18480	18460	12
656	20250108	094000	466713840	18480	18470	18480	18470	3
657	20250108	093900	466658410	18480	18470	18480	18470	56
658	20250108	093800	465623970	18490	18490	18500	18490	68
659	20250108	093700	464366040	18490	18460	18490	18450	377
660	20250108	093600	457401280	18460	18470	18470	18460	43
661	20250108	093500	456607390	18470	18470	18470	18460	96
662	20250108	093400	454834280	18480	18480	18480	18470	84
663	20250108	093300	453282470	18460	18430	18460	18410	282
664	20250108	093200	448078960	18430	18430	18460	18430	7
665	20250108	093100	447949860	18420	18420	18450	18400	83
666	20250108	093000	446421620	18430	18450	18450	18430	17
667	20250108	092900	446108210	18460	18410	18460	18410	34
668	20250108	092800	445481910	18480	18460	18480	18410	114
669	20250108	092700	443377750	18480	18450	18500	18450	26
670	20250108	092600	442896880	18440	18480	18500	18440	193
671	20250108	092500	439330170	18490	18490	18490	18490	1
672	20250108	092400	439311680	18490	18470	18490	18470	49
673	20250108	092300	438405960	18470	18470	18470	18470	13
674	20250108	092200	438165850	18460	18450	18460	18430	63
675	20250108	092100	437004000	18450	18440	18460	18440	275
676	20250108	092000	431932090	18450	18460	18490	18440	397
677	20250108	091900	424599080	18450	18460	18480	18430	107
678	20250108	091800	422625940	18470	18530	18540	18460	592
679	20250108	091700	411670710	18530	18510	18540	18500	1407
680	20250108	091600	385635230	18500	18500	18540	18500	1612
681	20250108	091500	355804740	18500	18390	18500	18390	1453
682	20250108	091400	328979340	18390	18430	18430	18380	115
683	20250108	091300	326863830	18420	18400	18420	18360	798
684	20250108	091200	312188810	18410	18370	18410	18370	1997
685	20250108	091100	275450140	18360	18330	18360	18330	155
686	20250108	091000	272607030	18350	18340	18400	18320	1056
687	20250108	090900	253204400	18350	18270	18350	18270	1056
688	20250108	090800	233879500	18260	18270	18270	18220	155
689	20250108	090700	231055160	18270	18260	18270	18240	215
690	20250108	090600	227129440	18280	18140	18290	18140	1288
691	20250108	090500	203630350	18170	18010	18230	18000	7481
692	20250108	090400	67947060	18010	17980	18010	17980	988
693	20250108	090300	50171140	17980	17990	18050	17790	1137
694	20250108	090200	29748270	18000	17860	18140	17860	1442
695	20250108	090100	3875590	17860	17860	17860	17850	116
696	20250108	090000	1803860	17860	17860	17860	17860	101