KissMeData/049070/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	193200	4831312020	18740	18740	18740	18740	4150
3	20250103	193100	4831312020	18740	18740	18740	18740	0
4	20250103	193000	4831312020	18740	18740	18740	18740	0
5	20250103	192900	4831312020	18740	18740	18740	18740	0
6	20250103	192800	4831312020	18740	18740	18740	18740	0
7	20250103	192700	4831312020	18740	18740	18740	18740	0
8	20250103	192600	4831312020	18740	18740	18740	18740	0
9	20250103	192500	4831312020	18740	18740	18740	18740	0
10	20250103	192400	4831312020	18740	18740	18740	18740	0
11	20250103	192300	4831312020	18740	18740	18740	18740	0
12	20250103	192200	4831312020	18740	18740	18740	18740	0
13	20250103	192100	4831312020	18740	18740	18740	18740	0
14	20250103	192000	4831312020	18740	18740	18740	18740	0
15	20250103	191900	4831312020	18740	18740	18740	18740	0
16	20250103	191800	4831312020	18740	18740	18740	18740	0
17	20250103	191700	4831312020	18740	18740	18740	18740	0
18	20250103	191600	4831312020	18740	18740	18740	18740	0
19	20250103	191500	4831312020	18740	18740	18740	18740	0
20	20250103	191400	4831312020	18740	18740	18740	18740	0
21	20250103	191300	4831312020	18740	18740	18740	18740	0
22	20250103	191200	4831312020	18740	18740	18740	18740	0
23	20250103	191100	4831312020	18740	18740	18740	18740	0
24	20250103	191000	4831312020	18740	18740	18740	18740	0
25	20250103	190900	4831312020	18740	18740	18740	18740	0
26	20250103	190800	4831312020	18740	18740	18740	18740	0
27	20250103	190700	4831312020	18740	18740	18740	18740	0
28	20250103	190600	4831312020	18740	18740	18740	18740	0
29	20250103	190500	4831312020	18740	18740	18740	18740	0
30	20250103	190400	4831312020	18740	18740	18740	18740	0
31	20250103	190300	4831312020	18740	18740	18740	18740	0
32	20250103	190200	4831312020	18740	18740	18740	18740	4150
33	20250103	190100	4831312020	18740	18740	18740	18740	0
34	20250103	190000	4831312020	18740	18740	18740	18740	0
35	20250103	185900	4831312020	18740	18740	18740	18740	0
36	20250103	185800	4831312020	18740	18740	18740	18740	0
37	20250103	185700	4831312020	18740	18740	18740	18740	0
38	20250103	185600	4831312020	18740	18740	18740	18740	0
39	20250103	185500	4831312020	18740	18740	18740	18740	0
40	20250103	185400	4831312020	18740	18740	18740	18740	0
41	20250103	185300	4831312020	18740	18740	18740	18740	0
42	20250103	185200	4831312020	18740	18740	18740	18740	0
43	20250103	185100	4831312020	18740	18740	18740	18740	0
44	20250103	185000	4831312020	18740	18740	18740	18740	0
45	20250103	184900	4831312020	18740	18740	18740	18740	0
46	20250103	184800	4831312020	18740	18740	18740	18740	0
47	20250103	184700	4831312020	18740	18740	18740	18740	0
48	20250103	184600	4831312020	18740	18740	18740	18740	0
49	20250103	184500	4831312020	18740	18740	18740	18740	0
50	20250103	184400	4831312020	18740	18740	18740	18740	0
51	20250103	184300	4831312020	18740	18740	18740	18740	0
52	20250103	184200	4831312020	18740	18740	18740	18740	0
53	20250103	184100	4831312020	18740	18740	18740	18740	0
54	20250103	184000	4831312020	18740	18740	18740	18740	0
55	20250103	183900	4831312020	18740	18740	18740	18740	0
56	20250103	183800	4831312020	18740	18740	18740	18740	0
57	20250103	183700	4831312020	18740	18740	18740	18740	0
58	20250103	183600	4831312020	18740	18740	18740	18740	0
59	20250103	183500	4831312020	18740	18740	18740	18740	0
60	20250103	183400	4831312020	18740	18740	18740	18740	0
61	20250103	183300	4831312020	18740	18740	18740	18740	0
62	20250103	183200	4831312020	18740	18740	18740	18740	4150
63	20250103	183100	4831312020	18740	18740	18740	18740	0
64	20250103	183000	4831312020	18740	18740	18740	18740	0
65	20250103	182900	4831312020	18740	18740	18740	18740	0
66	20250103	182800	4831312020	18740	18740	18740	18740	0
67	20250103	182700	4831312020	18740	18740	18740	18740	0
68	20250103	182600	4831312020	18740	18740	18740	18740	0
69	20250103	182500	4831312020	18740	18740	18740	18740	0
70	20250103	182400	4831312020	18740	18740	18740	18740	0
71	20250103	182300	4831312020	18740	18740	18740	18740	0
72	20250103	182200	4831312020	18740	18740	18740	18740	0
73	20250103	182100	4831312020	18740	18740	18740	18740	0
74	20250103	182000	4831312020	18740	18740	18740	18740	0
75	20250103	181900	4831312020	18740	18740	18740	18740	0
76	20250103	181800	4831312020	18740	18740	18740	18740	0
77	20250103	181700	4831312020	18740	18740	18740	18740	0
78	20250103	181600	4831312020	18740	18740	18740	18740	0
79	20250103	181500	4831312020	18740	18740	18740	18740	0
80	20250103	181400	4831312020	18740	18740	18740	18740	0
81	20250103	181300	4831312020	18740	18740	18740	18740	0
82	20250103	181200	4831312020	18740	18740	18740	18740	0
83	20250103	181100	4831312020	18740	18740	18740	18740	0
84	20250103	181000	4831312020	18740	18740	18740	18740	0
85	20250103	180900	4831312020	18740	18740	18740	18740	0
86	20250103	180800	4831312020	18740	18740	18740	18740	0
87	20250103	180700	4831312020	18740	18740	18740	18740	0
88	20250103	180600	4831312020	18740	18740	18740	18740	0
89	20250103	180500	4831312020	18740	18740	18740	18740	0
90	20250103	180400	4831312020	18740	18740	18740	18740	0
91	20250103	180300	4831312020	18740	18740	18740	18740	0
92	20250103	180200	4831312020	18740	18740	18740	18740	4150
93	20250103	180100	4831312020	18740	18740	18740	18740	0
94	20250103	180000	4831312020	18740	18740	18740	18740	0
95	20250103	175900	4831312020	18740	18740	18740	18740	0
96	20250103	175800	4831312020	18740	18740	18740	18740	0
97	20250103	175700	4831312020	18740	18740	18740	18740	0
98	20250103	175600	4831312020	18740	18740	18740	18740	0
99	20250103	175500	4831312020	18740	18740	18740	18740	0
100	20250103	175400	4831312020	18740	18740	18740	18740	0
101	20250103	175300	4831312020	18740	18740	18740	18740	0
102	20250103	175200	4831312020	18740	18740	18740	18740	0
103	20250103	175100	4831312020	18740	18740	18740	18740	0
104	20250103	175000	4831312020	18740	18740	18740	18740	0
105	20250103	174900	4831312020	18740	18740	18740	18740	0
106	20250103	174800	4831312020	18740	18740	18740	18740	0
107	20250103	174700	4831312020	18740	18740	18740	18740	0
108	20250103	174600	4831312020	18740	18740	18740	18740	0
109	20250103	174500	4831312020	18740	18740	18740	18740	0
110	20250103	174400	4831312020	18740	18740	18740	18740	0
111	20250103	174300	4831312020	18740	18740	18740	18740	0
112	20250103	174200	4831312020	18740	18740	18740	18740	0
113	20250103	174100	4831312020	18740	18740	18740	18740	0
114	20250103	174000	4831312020	18740	18740	18740	18740	0
115	20250103	173900	4831312020	18740	18740	18740	18740	0
116	20250103	173800	4831312020	18740	18740	18740	18740	0
117	20250103	173700	4831312020	18740	18740	18740	18740	0
118	20250103	173600	4831312020	18740	18740	18740	18740	0
119	20250103	173500	4831312020	18740	18740	18740	18740	0
120	20250103	173400	4831312020	18740	18740	18740	18740	0
121	20250103	173300	4831312020	18740	18740	18740	18740	0
122	20250103	173200	4831312020	18740	18740	18740	18740	4150
123	20250103	173100	4831312020	18740	18740	18740	18740	0
124	20250103	173000	4831312020	18740	18740	18740	18740	0
125	20250103	172900	4831312020	18740	18740	18740	18740	0
126	20250103	172800	4831312020	18740	18740	18740	18740	0
127	20250103	172700	4831312020	18740	18740	18740	18740	0
128	20250103	172600	4831312020	18740	18740	18740	18740	0
129	20250103	172500	4831312020	18740	18740	18740	18740	0
130	20250103	172400	4831312020	18740	18740	18740	18740	0
131	20250103	172300	4831312020	18740	18740	18740	18740	0
132	20250103	172200	4831312020	18740	18740	18740	18740	0
133	20250103	172100	4831312020	18740	18740	18740	18740	0
134	20250103	172000	4831312020	18740	18740	18740	18740	0
135	20250103	171900	4831312020	18740	18740	18740	18740	0
136	20250103	171800	4831312020	18740	18740	18740	18740	0
137	20250103	171700	4831312020	18740	18740	18740	18740	0
138	20250103	171600	4831312020	18740	18740	18740	18740	0
139	20250103	171500	4831312020	18740	18740	18740	18740	0
140	20250103	171400	4831312020	18740	18740	18740	18740	0
141	20250103	171300	4831312020	18740	18740	18740	18740	0
142	20250103	171200	4831312020	18740	18740	18740	18740	0
143	20250103	171100	4831312020	18740	18740	18740	18740	0
144	20250103	171000	4831312020	18740	18740	18740	18740	0
145	20250103	170900	4831312020	18740	18740	18740	18740	0
146	20250103	170800	4831312020	18740	18740	18740	18740	0
147	20250103	170700	4831312020	18740	18740	18740	18740	0
148	20250103	170600	4831312020	18740	18740	18740	18740	0
149	20250103	170500	4831312020	18740	18740	18740	18740	0
150	20250103	170400	4831312020	18740	18740	18740	18740	0
151	20250103	170300	4831312020	18740	18740	18740	18740	0
152	20250103	170200	4831312020	18740	18740	18740	18740	4150
153	20250103	170100	4831312020	18740	18740	18740	18740	0
154	20250103	170000	4831312020	18740	18740	18740	18740	0
155	20250103	165900	4831312020	18740	18740	18740	18740	0
156	20250103	165800	4831312020	18740	18740	18740	18740	0
157	20250103	165700	4831312020	18740	18740	18740	18740	0
158	20250103	165600	4831312020	18740	18740	18740	18740	0
159	20250103	165500	4831312020	18740	18740	18740	18740	0
160	20250103	165400	4831312020	18740	18740	18740	18740	0
161	20250103	165300	4831312020	18740	18740	18740	18740	0
162	20250103	165200	4831312020	18740	18740	18740	18740	0
163	20250103	165100	4831312020	18740	18740	18740	18740	0
164	20250103	165000	4831312020	18740	18740	18740	18740	0
165	20250103	164900	4831312020	18740	18740	18740	18740	0
166	20250103	164800	4831312020	18740	18740	18740	18740	0
167	20250103	164700	4831312020	18740	18740	18740	18740	0
168	20250103	164600	4831312020	18740	18740	18740	18740	0
169	20250103	164500	4831312020	18740	18740	18740	18740	0
170	20250103	164400	4831312020	18740	18740	18740	18740	0
171	20250103	164300	4831312020	18740	18740	18740	18740	0
172	20250103	164200	4831312020	18740	18740	18740	18740	0
173	20250103	164100	4831312020	18740	18740	18740	18740	0
174	20250103	164000	4831312020	18740	18740	18740	18740	0
175	20250103	163900	4831312020	18740	18740	18740	18740	0
176	20250103	163800	4831312020	18740	18740	18740	18740	0
177	20250103	163700	4831312020	18740	18740	18740	18740	0
178	20250103	163600	4831312020	18740	18740	18740	18740	0
179	20250103	163500	4831312020	18740	18740	18740	18740	0
180	20250103	163400	4831312020	18740	18740	18740	18740	0
181	20250103	163300	4831312020	18740	18740	18740	18740	0
182	20250103	163200	4831312020	18740	18740	18740	18740	4150
183	20250103	163100	4831312020	18740	18740	18740	18740	0
184	20250103	163000	4831312020	18740	18740	18740	18740	0
185	20250103	162900	4831312020	18740	18740	18740	18740	0
186	20250103	162800	4831312020	18740	18740	18740	18740	0
187	20250103	162700	4831312020	18740	18740	18740	18740	0
188	20250103	162600	4831312020	18740	18740	18740	18740	0
189	20250103	162500	4831312020	18740	18740	18740	18740	0
190	20250103	162400	4831312020	18740	18740	18740	18740	0
191	20250103	162300	4831312020	18740	18740	18740	18740	0
192	20250103	162200	4831312020	18740	18740	18740	18740	0
193	20250103	162100	4831312020	18740	18740	18740	18740	0
194	20250103	162000	4831312020	18740	18740	18740	18740	0
195	20250103	161900	4831312020	18740	18740	18740	18740	0
196	20250103	161800	4831312020	18740	18740	18740	18740	0
197	20250103	161700	4831312020	18740	18740	18740	18740	0
198	20250103	161600	4831312020	18740	18740	18740	18740	0
199	20250103	161500	4831312020	18740	18740	18740	18740	0
200	20250103	161400	4831312020	18740	18740	18740	18740	0
201	20250103	161300	4831312020	18740	18740	18740	18740	0
202	20250103	161200	4831312020	18740	18740	18740	18740	0
203	20250103	161100	4831312020	18740	18740	18740	18740	0
204	20250103	161000	4831312020	18740	18740	18740	18740	0
205	20250103	160900	4831312020	18740	18740	18740	18740	0
206	20250103	160800	4831312020	18740	18740	18740	18740	0
207	20250103	160700	4831312020	18740	18740	18740	18740	0
208	20250103	160600	4831312020	18740	18740	18740	18740	0
209	20250103	160500	4831312020	18740	18740	18740	18740	0
210	20250103	160400	4831312020	18740	18740	18740	18740	0
211	20250103	160300	4831312020	18740	18740	18740	18740	0
212	20250103	160200	4831312020	18740	18740	18740	18740	4150
213	20250103	160100	4831312020	18740	18740	18740	18740	0
214	20250103	160000	4831312020	18740	18740	18740	18740	0
215	20250103	155900	4831312020	18740	18740	18740	18740	0
216	20250103	155800	4831312020	18740	18740	18740	18740	0
217	20250103	155700	4831312020	18740	18740	18740	18740	0
218	20250103	155600	4831312020	18740	18740	18740	18740	0
219	20250103	155500	4831312020	18740	18740	18740	18740	0
220	20250103	155400	4831312020	18740	18740	18740	18740	0
221	20250103	155300	4831312020	18740	18740	18740	18740	0
222	20250103	155200	4831312020	18740	18740	18740	18740	0
223	20250103	155100	4831312020	18740	18740	18740	18740	0
224	20250103	155000	4831312020	18740	18740	18740	18740	0
225	20250103	154900	4831312020	18740	18740	18740	18740	0
226	20250103	154800	4831312020	18740	18740	18740	18740	0
227	20250103	154700	4831312020	18740	18740	18740	18740	0
228	20250103	154600	4831312020	18740	18740	18740	18740	0
229	20250103	154500	4831312020	18740	18740	18740	18740	0
230	20250103	154400	4831312020	18740	18740	18740	18740	0
231	20250103	154300	4831312020	18740	18740	18740	18740	0
232	20250103	154200	4831312020	18740	18740	18740	18740	0
233	20250103	154100	4831312020	18740	18740	18740	18740	0
234	20250103	154000	4831312020	18740	18740	18740	18740	0
235	20250103	153900	4831312020	18740	18740	18740	18740	0
236	20250103	153800	4831312020	18740	18740	18740	18740	0
237	20250103	153700	4831312020	18740	18740	18740	18740	0
238	20250103	153600	4831312020	18740	18740	18740	18740	0
239	20250103	153500	4831312020	18740	18740	18740	18740	0
240	20250103	153400	4831312020	18740	18740	18740	18740	0
241	20250103	153300	4831312020	18740	18740	18740	18740	0
242	20250103	153200	4831312020	18740	18740	18740	18740	4150
243	20250103	153100	4831312020	18740	18740	18740	18740	0
244	20250103	153000	4831312020	18740	18740	18740	18740	4150
245	20250103	152900	4753541020	18740	18740	18740	18740	0
246	20250103	152800	4753541020	18740	18740	18740	18740	0
247	20250103	152700	4753541020	18740	18740	18740	18740	0
248	20250103	152600	4753541020	18740	18740	18740	18740	0
249	20250103	152500	4753541020	18740	18740	18740	18740	0
250	20250103	152400	4753541020	18740	18740	18740	18740	0
251	20250103	152300	4753541020	18740	18740	18740	18740	0
252	20250103	152200	4753541020	18740	18740	18740	18740	0
253	20250103	152100	4753541020	18740	18740	18740	18740	0
254	20250103	152000	4753541020	18740	18740	18740	18740	0
255	20250103	151900	4753541020	18740	18720	18740	18720	828
256	20250103	151800	4738033460	18730	18710	18730	18710	455
257	20250103	151700	4729514260	18720	18720	18730	18720	190
258	20250103	151600	4725956920	18710	18730	18730	18710	23
259	20250103	151500	4725526340	18700	18700	18700	18690	706
260	20250103	151400	4712327290	18700	18710	18710	18690	366
261	20250103	151300	4705482920	18700	18730	18730	18700	589
262	20250103	151200	4694466940	18730	18680	18730	18680	506
263	20250103	151100	4684997730	18680	18710	18710	18680	363
264	20250103	151000	4678212700	18710	18740	18740	18710	116
265	20250103	150900	4676041520	18730	18680	18730	18680	874
266	20250103	150800	4659692760	18670	18680	18680	18670	155
267	20250103	150700	4656797810	18680	18680	18680	18680	25
268	20250103	150600	4656330810	18670	18710	18710	18670	1101
269	20250103	150500	4635770000	18700	18670	18700	18670	942
270	20250103	150400	4618161560	18670	18660	18670	18660	188
271	20250103	150300	4614653430	18660	18700	18700	18660	551
272	20250103	150200	4604365000	18690	18690	18690	18690	4
273	20250103	150100	4604290240	18690	18690	18690	18680	522
274	20250103	150000	4594536710	18680	18680	18690	18680	192
275	20250103	145900	4590950100	18680	18670	18680	18670	109
276	20250103	145800	4588915050	18670	18680	18680	18670	113
277	20250103	145700	4586805330	18670	18680	18680	18670	100
278	20250103	145600	4584937960	18680	18680	18680	18680	128
279	20250103	145500	4582546920	18680	18700	18700	18670	331
280	20250103	145400	4576361320	18710	18720	18720	18700	186
281	20250103	145300	4572882150	18720	18710	18720	18710	367
282	20250103	145200	4566013900	18710	18710	18710	18700	55
283	20250103	145100	4564984860	18710	18700	18720	18700	202
284	20250103	145000	4561205440	18700	18720	18740	18700	642
285	20250103	144900	4549186100	18720	18720	18720	18720	4
286	20250103	144800	4549111220	18680	18680	18680	18680	0
287	20250103	144700	4549111220	18680	18710	18710	18680	116
288	20250103	144600	4546944040	18680	18660	18710	18660	861
289	20250103	144500	4530856250	18660	18680	18680	18660	21
290	20250103	144400	4530464370	18650	18650	18650	18650	61
291	20250103	144300	4529326720	18640	18680	18680	18640	368
292	20250103	144200	4522465210	18660	18680	18680	18660	54
293	20250103	144100	4521457150	18680	18640	18680	18640	117
294	20250103	144000	4519275590	18690	18680	18690	18640	397
295	20250103	143900	4511866130	18660	18640	18660	18630	50
296	20250103	143800	4510933870	18670	18690	18690	18670	281
297	20250103	143700	4505682120	18690	18690	18690	18690	1
298	20250103	143600	4505663430	18640	18650	18650	18640	36
299	20250103	143500	4504992370	18640	18640	18640	18640	0
300	20250103	143400	4504992370	18640	18630	18640	18630	150
301	20250103	143300	4502197460	18620	18620	18620	18620	78
302	20250103	143200	4500745100	18620	18550	18620	18550	386
303	20250103	143100	4493569380	18550	18600	18600	18550	889
304	20250103	143000	4477062480	18600	18610	18610	18600	1024
305	20250103	142900	4458013070	18610	18680	18680	18610	2351
306	20250103	142800	4414194600	18680	18690	18690	18680	202
307	20250103	142700	4410420780	18690	18720	18720	18690	288
308	20250103	142600	4405036290	18740	18730	18740	18730	109
309	20250103	142500	4402993660	18730	18740	18740	18730	90
310	20250103	142400	4401307950	18740	18700	18740	18680	1021
311	20250103	142300	4382200170	18700	18650	18700	18650	1682
312	20250103	142200	4350793660	18670	18670	18670	18650	196
313	20250103	142100	4347136550	18670	18680	18680	18670	871
314	20250103	142000	4330874310	18680	18700	18700	18680	244
315	20250103	141900	4326314220	18700	18710	18710	18700	163
316	20250103	141800	4323266100	18700	18680	18700	18680	122
317	20250103	141700	4320985340	18690	18670	18690	18670	110
318	20250103	141600	4318930620	18710	18720	18720	18710	21
319	20250103	141500	4318537610	18720	18690	18720	18670	327
320	20250103	141400	4312429970	18690	18690	18720	18690	118
321	20250103	141300	4310224100	18700	18720	18720	18700	106
322	20250103	141200	4308241880	18720	18700	18730	18700	90
323	20250103	141100	4306558530	18710	18710	18710	18710	71
324	20250103	141000	4305230120	18700	18680	18700	18680	714
325	20250103	140900	4291885140	18690	18680	18690	18680	190
326	20250103	140800	4288335700	18690	18670	18690	18670	397
327	20250103	140700	4280919940	18670	18690	18690	18670	566
328	20250103	140600	4270344730	18700	18730	18750	18700	928
329	20250103	140500	4252969470	18730	18730	18750	18730	94
330	20250103	140400	4251208120	18750	18730	18750	18730	224
331	20250103	140300	4247012140	18730	18730	18730	18730	1
332	20250103	140200	4246993410	18730	18700	18730	18700	207
333	20250103	140100	4243121760	18700	18690	18700	18690	45
334	20250103	140000	4242280540	18690	18710	18710	18690	500
335	20250103	135900	4232929790	18710	18740	18740	18710	129
336	20250103	135800	4230515140	18740	18710	18740	18710	128
337	20250103	135700	4228118470	18760	18720	18760	18710	269
338	20250103	135600	4223080070	18720	18720	18720	18700	96
339	20250103	135500	4221283620	18710	18700	18710	18700	13
340	20250103	135400	4221040480	18700	18710	18710	18700	208
341	20250103	135300	4217148820	18740	18730	18740	18710	581
342	20250103	135200	4206262600	18740	18690	18740	18690	468
343	20250103	135100	4197497180	18690	18670	18700	18670	441
344	20250103	135000	4189254760	18670	18700	18700	18650	129
345	20250103	134900	4186843370	18670	18640	18670	18630	248
346	20250103	134800	4182218190	18640	18640	18640	18630	58
347	20250103	134700	4181137120	18640	18640	18640	18640	16
348	20250103	134600	4180838880	18640	18580	18640	18580	1132
349	20250103	134500	4159788390	18580	18530	18580	18530	728
350	20250103	134400	4146277710	18530	18530	18560	18530	320
351	20250103	134300	4140343390	18540	18560	18570	18540	422
352	20250103	134200	4132515000	18560	18550	18570	18550	114
353	20250103	134100	4130399560	18570	18540	18570	18540	721
354	20250103	134000	4117019120	18530	18530	18540	18530	336
355	20250103	133900	4110792940	18530	18530	18530	18530	158
356	20250103	133800	4107865200	18530	18550	18560	18530	793
357	20250103	133700	4093155240	18570	18650	18650	18550	4224
358	20250103	133600	4014609970	18650	18700	18700	18640	6208
359	20250103	133500	3898661230	18700	18710	18710	18700	966
360	20250103	133400	3880596680	18710	18710	18720	18710	218
361	20250103	133300	3876517830	18710	18720	18730	18710	125
362	20250103	133200	3874178770	18720	18720	18720	18720	99
363	20250103	133100	3872325490	18720	18720	18740	18720	98
364	20250103	133000	3870490840	18740	18720	18740	18720	349
365	20250103	132900	3863954670	18720	18730	18730	18720	221
366	20250103	132800	3859816290	18730	18730	18740	18730	150
367	20250103	132700	3857006740	18730	18730	18730	18730	80
368	20250103	132600	3855508340	18730	18740	18740	18720	811
369	20250103	132500	3840318620	18740	18740	18750	18730	83
370	20250103	132400	3838763890	18740	18740	18750	18730	145
371	20250103	132300	3836046540	18730	18740	18740	18730	143
372	20250103	132200	3833367420	18730	18730	18730	18730	187
373	20250103	132100	3829864910	18730	18750	18750	18730	26
374	20250103	132000	3829377850	18710	18730	18760	18710	196
375	20250103	131900	3825706320	18720	18720	18740	18720	74
376	20250103	131800	3824321020	18720	18720	18720	18720	66
377	20250103	131700	3823085500	18720	18730	18730	18710	1610
378	20250103	131600	3792950640	18730	18740	18740	18730	251
379	20250103	131500	3788249170	18740	18740	18740	18740	15
380	20250103	131400	3787968070	18740	18740	18740	18730	1406
381	20250103	131300	3761629610	18740	18750	18760	18740	351
382	20250103	131200	3755046990	18740	18740	18750	18740	94
383	20250103	131100	3753285400	18740	18750	18750	18740	1092
384	20250103	131000	3732810730	18750	18750	18760	18750	81
385	20250103	130900	3731291870	18760	18760	18770	18750	164
386	20250103	130800	3728215200	18770	18760	18770	18760	231
387	20250103	130700	3723881630	18760	18780	18780	18760	202
388	20250103	130600	3720091050	18780	18780	18780	18760	426
389	20250103	130500	3712095580	18780	18780	18780	18780	3
390	20250103	130400	3712039240	18770	18770	18780	18770	202
391	20250103	130300	3708247670	18780	18770	18780	18770	45
392	20250103	130200	3707402930	18760	18760	18780	18760	504
393	20250103	130100	3697945510	18770	18760	18770	18760	98
394	20250103	130000	3696106430	18760	18770	18770	18760	166
395	20250103	125900	3692991930	18770	18770	18770	18770	144
396	20250103	125800	3690289050	18770	18780	18780	18770	43
397	20250103	125700	3689481880	18770	18770	18770	18770	95
398	20250103	125600	3687698730	18770	18770	18770	18770	47
399	20250103	125500	3686816540	18770	18780	18780	18770	67
400	20250103	125400	3685558800	18780	18780	18780	18780	175
401	20250103	125300	3682272300	18780	18790	18790	18780	544
402	20250103	125200	3672055770	18780	18800	18800	18780	19
403	20250103	125100	3671698830	18810	18780	18810	18770	770
404	20250103	125000	3657239470	18780	18780	18790	18770	443
405	20250103	124900	3648920790	18790	18790	18800	18790	288
406	20250103	124800	3643508860	18800	18810	18820	18800	179
407	20250103	124700	3640142000	18790	18810	18820	18790	1494
408	20250103	124600	3612054000	18810	18810	18810	18810	118
409	20250103	124500	3609834420	18800	18810	18810	18800	64
410	20250103	124400	3608630970	18800	18810	18820	18800	55
411	20250103	124300	3607596840	18810	18810	18810	18810	38
412	20250103	124200	3606882060	18810	18810	18810	18800	175
413	20250103	124100	3603590690	18810	18810	18810	18810	164
414	20250103	124000	3600505850	18810	18810	18810	18810	38
415	20250103	123900	3599791070	18810	18810	18810	18800	132
416	20250103	123800	3597308930	18810	18810	18820	18810	495
417	20250103	123700	3587997480	18810	18810	18810	18810	69
418	20250103	123600	3586699590	18810	18810	18810	18810	38
419	20250103	123500	3585984810	18810	18820	18820	18810	133
420	20250103	123400	3583481820	18820	18820	18830	18820	193
421	20250103	123300	3579849500	18820	18800	18820	18800	21
422	20250103	123200	3579454340	18800	18800	18810	18800	186
423	20250103	123100	3575957170	18800	18800	18800	18800	87
424	20250103	123000	3574321570	18790	18790	18790	18790	263
425	20250103	122900	3569379800	18780	18790	18790	18780	101
426	20250103	122800	3567483010	18790	18790	18790	18790	300
427	20250103	122700	3561846010	18790	18790	18790	18780	16
428	20250103	122600	3561545400	18790	18790	18800	18780	553
429	20250103	122500	3551155520	18790	18800	18810	18790	616
430	20250103	122400	3539575040	18800	18800	18800	18800	206
431	20250103	122300	3535702240	18800	18820	18820	18800	650
432	20250103	122200	3523473980	18820	18820	18830	18820	170
433	20250103	122100	3520273580	18820	18830	18830	18820	176
434	20250103	122000	3516959680	18820	18830	18830	18820	56
435	20250103	121900	3515905610	18830	18830	18840	18830	210
436	20250103	121800	3511950760	18840	18850	18850	18840	36
437	20250103	121700	3511272260	18850	18830	18850	18810	215
438	20250103	121600	3507223060	18830	18830	18840	18830	96
439	20250103	121500	3505415190	18840	18830	18840	18830	166
440	20250103	121400	3502289220	18830	18820	18830	18820	120
441	20250103	121300	3500030060	18830	18830	18830	18830	20
442	20250103	121200	3499653460	18830	18830	18830	18820	36
443	20250103	121100	3498975620	18830	18830	18830	18830	31
444	20250103	121000	3498391890	18830	18830	18830	18830	13
445	20250103	120900	3498147100	18850	18850	18860	18830	101
446	20250103	120800	3496243060	18870	18860	18880	18840	62
447	20250103	120700	3495074010	18860	18890	18890	18860	20
448	20250103	120600	3494696630	18880	18890	18890	18880	50
449	20250103	120500	3493752140	18890	18880	18890	18880	31
450	20250103	120400	3493166560	18870	18850	18870	18850	83
451	20250103	120300	3491600430	18850	18880	18890	18850	327
452	20250103	120200	3485426270	18890	18880	18890	18880	24
453	20250103	120100	3484973110	18880	18880	18880	18870	141
454	20250103	120000	3482311040	18870	18850	18870	18850	410
455	20250103	115900	3474577680	18850	18830	18850	18800	224
456	20250103	115800	3470363860	18840	18840	18840	18820	301
457	20250103	115700	3464693100	18840	18820	18840	18810	322
458	20250103	115600	3458632890	18810	18820	18820	18810	34
459	20250103	115500	3457993290	18820	18820	18820	18800	69
460	20250103	115400	3456695290	18800	18780	18820	18780	340
461	20250103	115300	3450299590	18770	18780	18780	18770	554
462	20250103	115200	3439895490	18780	18830	18840	18780	1635
463	20250103	115100	3409129090	18840	18840	18840	18840	37
464	20250103	115000	3408432010	18840	18870	18870	18840	1297
465	20250103	114900	3383978810	18870	18870	18870	18850	116
466	20250103	114800	3381791330	18870	18850	18870	18850	282
467	20250103	114700	3376475010	18850	18860	18860	18850	217
468	20250103	114600	3372382820	18870	18900	18900	18860	511
469	20250103	114500	3362736160	18900	18920	18920	18900	179
470	20250103	114400	3359352480	18920	18970	18970	18920	19
471	20250103	114300	3358992460	18980	18950	18980	18910	299
472	20250103	114200	3353327080	18950	18960	18960	18950	221
473	20250103	114100	3349137940	18960	18840	18960	18840	1181
474	20250103	114000	3326788350	18840	18850	18860	18840	63
475	20250103	113900	3325600810	18850	18820	18850	18820	305
476	20250103	113800	3319857570	18820	18820	18820	18820	417
477	20250103	113700	3312009630	18830	18820	18830	18820	43
478	20250103	113600	3311200320	18830	18820	18830	18820	58
479	20250103	113500	3310108510	18820	18830	18860	18800	118
480	20250103	113400	3307886430	18840	18820	18840	18800	1135
481	20250103	113300	3286543830	18820	18810	18820	18800	168
482	20250103	113200	3283384690	18810	18810	18820	18810	414
483	20250103	113100	3275595850	18820	18810	18820	18810	40
484	20250103	113000	3274843260	18810	18820	18820	18810	141
485	20250103	112900	3272190850	18830	18820	18830	18810	920
486	20250103	112800	3254876760	18830	18830	18830	18830	96
487	20250103	112700	3253069080	18820	18820	18830	18820	340
488	20250103	112600	3246669820	18830	18820	18840	18820	136
489	20250103	112500	3244109250	18820	18830	18830	18820	131
490	20250103	112400	3241643050	18820	18820	18820	18810	60
491	20250103	112300	3240513860	18820	18820	18820	18810	283
492	20250103	112200	3235188100	18830	18830	18840	18830	158
493	20250103	112100	3232212840	18850	18840	18860	18840	147
494	20250103	112000	3229442110	18850	18840	18850	18820	106
495	20250103	111900	3227445630	18850	18830	18850	18830	246
496	20250103	111800	3222810870	18830	18830	18830	18830	211
497	20250103	111700	3218837740	18830	18820	18830	18820	97
498	20250103	111600	3217011730	18840	18840	18840	18840	20
499	20250103	111500	3216634930	18810	18800	18810	18800	296
500	20250103	111400	3211069050	18800	18800	18800	18800	273
501	20250103	111300	3205936650	18800	18800	18800	18800	0
502	20250103	111200	3205936650	18800	18780	18800	18770	1374
503	20250103	111100	3180107760	18760	18780	18790	18760	38
504	20250103	111000	3179394200	18780	18790	18790	18780	139
505	20250103	110900	3176783000	18790	18760	18790	18750	290
506	20250103	110800	3171340260	18750	18760	18760	18740	132
507	20250103	110700	3168865740	18750	18770	18770	18750	116
508	20250103	110600	3166689960	18770	18770	18780	18770	68
509	20250103	110500	3165413510	18750	18750	18750	18740	144
510	20250103	110400	3162714190	18730	18750	18750	18730	2
511	20250103	110300	3162676710	18760	18760	18760	18730	2000
512	20250103	110200	3125181870	18770	18760	18770	18760	105
513	20250103	110100	3123212020	18770	18780	18780	18770	762
514	20250103	110000	3108903670	18780	18780	18800	18780	213
515	20250103	105900	3104903380	18790	18800	18800	18780	128
516	20250103	105800	3102498420	18800	18780	18800	18780	978
517	20250103	105700	3084114450	18780	18770	18800	18770	161
518	20250103	105600	3081090120	18760	18780	18780	18750	64
519	20250103	105500	3079888830	18740	18760	18760	18730	790
520	20250103	105400	3065081480	18760	18790	18790	18750	249
521	20250103	105300	3060411290	18760	18750	18770	18750	914
522	20250103	105200	3043263530	18750	18760	18760	18750	494
523	20250103	105100	3033999310	18760	18780	18780	18750	789
524	20250103	105000	3019191150	18780	18870	18870	18780	4210
525	20250103	104900	2939903380	18870	18880	18900	18860	202
526	20250103	104800	2936089630	18900	18860	18900	18860	736
527	20250103	104700	2922187120	18870	18850	18880	18850	618
528	20250103	104600	2910530000	18850	18870	18870	18850	1097
529	20250103	104500	2889848240	18870	18830	18870	18830	1096
530	20250103	104400	2869195290	18840	18900	18900	18830	1675
531	20250103	104300	2837578880	18920	18930	19000	18900	683
532	20250103	104200	2824649450	18920	19060	19100	18920	3162
533	20250103	104100	2764557360	19060	19040	19060	18990	1657
534	20250103	104000	2732994110	18990	19020	19070	18980	3817
535	20250103	103900	2660343360	19040	18990	19060	18960	3056
536	20250103	103800	2602253210	18990	18920	19000	18920	3432
537	20250103	103700	2537150980	18930	18940	18940	18920	411
538	20250103	103600	2529372850	18940	18860	18940	18810	215
539	20250103	103500	2525315740	18800	18800	18800	18800	103
540	20250103	103400	2523379340	18800	18800	18820	18800	465
541	20250103	103300	2514636700	18800	18900	18900	18800	2505
542	20250103	103200	2467415640	18880	18940	18980	18880	1941
543	20250103	103100	2430648740	18920	18870	18920	18870	548
544	20250103	103000	2420290240	18860	18900	18960	18850	2714
545	20250103	102900	2368937740	18900	18830	18910	18800	819
546	20250103	102800	2353485580	18800	18800	18800	18760	460
547	20250103	102700	2344837690	18760	18790	18800	18750	55
548	20250103	102600	2343804790	18790	18790	18790	18750	84
549	20250103	102500	2342227070	18750	18750	18750	18750	6
550	20250103	102400	2342114570	18750	18760	18800	18740	936
551	20250103	102300	2324545000	18790	18780	18790	18750	630
552	20250103	102200	2312716670	18780	18780	18780	18780	27
553	20250103	102100	2312209610	18770	18740	18770	18740	229
554	20250103	102000	2307912130	18770	18780	18780	18730	206
555	20250103	101900	2304048810	18750	18750	18750	18730	124
556	20250103	101800	2301725550	18750	18730	18750	18730	521
557	20250103	101700	2291964940	18710	18710	18710	18710	535
558	20250103	101600	2281955090	18710	18720	18720	18710	53
559	20250103	101500	2280963450	18730	18710	18730	18710	379
560	20250103	101400	2273871700	18730	18700	18730	18700	91
561	20250103	101300	2272168730	18690	18740	18740	18690	638
562	20250103	101200	2260237220	18740	18740	18740	18710	1123
563	20250103	101100	2239206910	18740	18750	18800	18730	214
564	20250103	101000	2235194330	18720	18720	18790	18690	2707
565	20250103	100900	2184551810	18720	18720	18720	18720	47
566	20250103	100800	2183671970	18720	18720	18760	18710	370
567	20250103	100700	2176747410	18720	18760	18760	18720	247
568	20250103	100600	2172121710	18760	18760	18760	18760	102
569	20250103	100500	2170208190	18730	18730	18770	18730	151
570	20250103	100400	2167379760	18730	18740	18740	18730	752
571	20250103	100300	2153293500	18740	18740	18740	18730	212
572	20250103	100200	2149321730	18740	18790	18790	18730	2068
573	20250103	100100	2110511670	18840	18820	18840	18790	427
574	20250103	100000	2102477970	18820	18890	18890	18790	2510
575	20250103	095900	2055172550	18880	18870	18920	18860	3785
576	20250103	095800	1983679890	18870	18840	18870	18830	1060
577	20250103	095700	1963694640	18850	18830	18850	18820	1056
578	20250103	095600	1943797820	18830	18830	18840	18800	543
579	20250103	095500	1933576410	18830	18810	18830	18790	896
580	20250103	095400	1916723940	18810	18840	18840	18780	199
581	20250103	095300	1912979840	18840	18790	18840	18790	146
582	20250103	095200	1910230070	18790	18830	18840	18790	377
583	20250103	095100	1903131770	18830	18810	18830	18790	200
584	20250103	095000	1899368880	18810	18720	18810	18720	664
585	20250103	094900	1886890590	18710	18720	18720	18710	46
586	20250103	094800	1886029920	18710	18720	18720	18710	175
587	20250103	094700	1882755660	18710	18760	18760	18710	872
588	20250103	094600	1866428240	18740	18750	18770	18740	530
589	20250103	094500	1856488410	18750	18740	18750	18710	199
590	20250103	094400	1852759160	18740	18740	18750	18730	433
591	20250103	094300	1844644770	18760	18760	18760	18720	174
592	20250103	094200	1841383820	18760	18730	18760	18700	567
593	20250103	094100	1830759810	18720	18690	18720	18680	214
594	20250103	094000	1826757260	18730	18730	18730	18730	7
595	20250103	093900	1826626150	18680	18680	18720	18650	2029
596	20250103	093800	1788706360	18680	18650	18680	18640	256
597	20250103	093700	1783932250	18650	18640	18650	18630	301
598	20250103	093600	1778318790	18650	18630	18670	18630	469
599	20250103	093500	1769575840	18650	18650	18670	18640	786
600	20250103	093400	1754922430	18650	18650	18650	18650	177
601	20250103	093300	1751621380	18640	18660	18660	18630	720
602	20250103	093200	1738200760	18670	18680	18690	18670	377
603	20250103	093100	1731161760	18670	18640	18710	18640	3266
604	20250103	093000	1670191710	18640	18660	18670	18640	544
605	20250103	092900	1660049360	18690	18650	18700	18640	330
606	20250103	092800	1653884590	18630	18640	18650	18630	80
607	20250103	092700	1652393820	18630	18670	18670	18620	335
608	20250103	092600	1646150960	18670	18680	18690	18640	562
609	20250103	092500	1635658580	18670	18660	18670	18660	350
610	20250103	092400	1629125250	18650	18650	18650	18600	1039
611	20250103	092300	1609758830	18650	18600	18670	18590	911
612	20250103	092200	1592787050	18560	18530	18590	18520	1298
613	20250103	092100	1568724800	18530	18580	18590	18520	547
614	20250103	092000	1558586020	18580	18560	18580	18520	1864
615	20250103	091900	1524008590	18560	18560	18580	18560	686
616	20250103	091800	1511265100	18570	18530	18600	18520	1128
617	20250103	091700	1490322140	18530	18560	18560	18520	1133
618	20250103	091600	1469313070	18570	18620	18620	18560	627
619	20250103	091500	1457662940	18590	18560	18630	18550	1542
620	20250103	091400	1428993170	18490	18560	18590	18490	4295
621	20250103	091300	1349420420	18490	18460	18560	18390	6689
622	20250103	091200	1226111960	18490	18660	18660	18450	12087
623	20250103	091100	1001769060	18660	18710	18720	18650	3078
624	20250103	091000	944279950	18720	18750	18750	18710	854
625	20250103	090900	928295960	18710	18730	18760	18690	5277
626	20250103	090800	829553430	18730	18740	18780	18730	1801
627	20250103	090700	795805210	18740	18710	18790	18700	2180
628	20250103	090600	754941070	18710	18740	18750	18700	3020
629	20250103	090500	698430970	18740	18740	18810	18720	2746
630	20250103	090400	646907470	18790	18740	18830	18710	3098
631	20250103	090300	588875050	18730	18660	18830	18660	1642
632	20250103	090200	558128490	18640	18650	18700	18610	3881
633	20250103	090100	485786220	18650	18730	18830	18600	10629
634	20250103	090000	286901020	18740	19100	19100	18710	14655