KissMeData/000080/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	183000	4209532230	18960	18960	18960	18960	2327
3	20250115	182900	4209532230	18960	18960	18960	18960	0
4	20250115	182800	4209532230	18960	18960	18960	18960	0
5	20250115	182700	4209532230	18960	18960	18960	18960	0
6	20250115	182600	4209532230	18960	18960	18960	18960	0
7	20250115	182500	4209532230	18960	18960	18960	18960	0
8	20250115	182400	4209532230	18960	18960	18960	18960	0
9	20250115	182300	4209532230	18960	18960	18960	18960	0
10	20250115	182200	4209532230	18960	18960	18960	18960	0
11	20250115	182100	4209532230	18960	18960	18960	18960	0
12	20250115	182000	4209532230	18960	18960	18960	18960	0
13	20250115	181900	4209532230	18960	18960	18960	18960	0
14	20250115	181800	4209532230	18960	18960	18960	18960	0
15	20250115	181700	4209532230	18960	18960	18960	18960	0
16	20250115	181600	4209532230	18960	18960	18960	18960	0
17	20250115	181500	4209532230	18960	18960	18960	18960	0
18	20250115	181400	4209532230	18960	18960	18960	18960	0
19	20250115	181300	4209532230	18960	18960	18960	18960	0
20	20250115	181200	4209532230	18960	18960	18960	18960	0
21	20250115	181100	4209532230	18960	18960	18960	18960	0
22	20250115	181000	4209532230	18960	18960	18960	18960	0
23	20250115	180900	4209532230	18960	18960	18960	18960	0
24	20250115	180800	4209532230	18960	18960	18960	18960	0
25	20250115	180700	4209532230	18960	18960	18960	18960	0
26	20250115	180600	4209532230	18960	18960	18960	18960	0
27	20250115	180500	4209532230	18960	18960	18960	18960	0
28	20250115	180400	4209532230	18960	18960	18960	18960	0
29	20250115	180300	4209532230	18960	18960	18960	18960	0
30	20250115	180200	4209532230	18960	18960	18960	18960	0
31	20250115	180100	4209532230	18960	18960	18960	18960	0
32	20250115	180000	4209532230	18960	18960	18960	18960	2327
33	20250115	175900	4209532230	18960	18960	18960	18960	0
34	20250115	175800	4209532230	18960	18960	18960	18960	0
35	20250115	175700	4209532230	18960	18960	18960	18960	0
36	20250115	175600	4209532230	18960	18960	18960	18960	0
37	20250115	175500	4209532230	18960	18960	18960	18960	0
38	20250115	175400	4209532230	18960	18960	18960	18960	0
39	20250115	175300	4209532230	18960	18960	18960	18960	0
40	20250115	175200	4209532230	18960	18960	18960	18960	0
41	20250115	175100	4209532230	18960	18960	18960	18960	0
42	20250115	175000	4209532230	18960	18960	18960	18960	0
43	20250115	174900	4209532230	18960	18960	18960	18960	0
44	20250115	174800	4209532230	18960	18960	18960	18960	0
45	20250115	174700	4209532230	18960	18960	18960	18960	0
46	20250115	174600	4209532230	18960	18960	18960	18960	0
47	20250115	174500	4209532230	18960	18960	18960	18960	0
48	20250115	174400	4209532230	18960	18960	18960	18960	0
49	20250115	174300	4209532230	18960	18960	18960	18960	0
50	20250115	174200	4209532230	18960	18960	18960	18960	0
51	20250115	174100	4209532230	18960	18960	18960	18960	0
52	20250115	174000	4209532230	18960	18960	18960	18960	0
53	20250115	173900	4209532230	18960	18960	18960	18960	0
54	20250115	173800	4209532230	18960	18960	18960	18960	0
55	20250115	173700	4209532230	18960	18960	18960	18960	0
56	20250115	173600	4209532230	18960	18960	18960	18960	0
57	20250115	173500	4209532230	18960	18960	18960	18960	0
58	20250115	173400	4209532230	18960	18960	18960	18960	0
59	20250115	173300	4209532230	18960	18960	18960	18960	0
60	20250115	173200	4209532230	18960	18960	18960	18960	0
61	20250115	173100	4209532230	18960	18960	18960	18960	0
62	20250115	173000	4209532230	18960	18960	18960	18960	2327
63	20250115	172900	4209532230	18960	18960	18960	18960	0
64	20250115	172800	4209532230	18960	18960	18960	18960	0
65	20250115	172700	4209532230	18960	18960	18960	18960	0
66	20250115	172600	4209532230	18960	18960	18960	18960	0
67	20250115	172500	4209532230	18960	18960	18960	18960	0
68	20250115	172400	4209532230	18960	18960	18960	18960	0
69	20250115	172300	4209532230	18960	18960	18960	18960	0
70	20250115	172200	4209532230	18960	18960	18960	18960	0
71	20250115	172100	4209532230	18960	18960	18960	18960	0
72	20250115	172000	4209532230	18960	18960	18960	18960	0
73	20250115	171900	4209532230	18960	18960	18960	18960	0
74	20250115	171800	4209532230	18960	18960	18960	18960	0
75	20250115	171700	4209532230	18960	18960	18960	18960	0
76	20250115	171600	4209532230	18960	18960	18960	18960	0
77	20250115	171500	4209532230	18960	18960	18960	18960	0
78	20250115	171400	4209532230	18960	18960	18960	18960	0
79	20250115	171300	4209532230	18960	18960	18960	18960	0
80	20250115	171200	4209532230	18960	18960	18960	18960	0
81	20250115	171100	4209532230	18960	18960	18960	18960	0
82	20250115	171000	4209532230	18960	18960	18960	18960	0
83	20250115	170900	4209532230	18960	18960	18960	18960	0
84	20250115	170800	4209532230	18960	18960	18960	18960	0
85	20250115	170700	4209532230	18960	18960	18960	18960	0
86	20250115	170600	4209532230	18960	18960	18960	18960	0
87	20250115	170500	4209532230	18960	18960	18960	18960	0
88	20250115	170400	4209532230	18960	18960	18960	18960	0
89	20250115	170300	4209532230	18960	18960	18960	18960	0
90	20250115	170200	4209532230	18960	18960	18960	18960	0
91	20250115	170100	4209532230	18960	18960	18960	18960	0
92	20250115	170000	4209532230	18960	18960	18960	18960	2327
93	20250115	165900	4209532230	18960	18960	18960	18960	0
94	20250115	165800	4209532230	18960	18960	18960	18960	0
95	20250115	165700	4209532230	18960	18960	18960	18960	0
96	20250115	165600	4209532230	18960	18960	18960	18960	0
97	20250115	165500	4209532230	18960	18960	18960	18960	0
98	20250115	165400	4209532230	18960	18960	18960	18960	0
99	20250115	165300	4209532230	18960	18960	18960	18960	0
100	20250115	165200	4209532230	18960	18960	18960	18960	0
101	20250115	165100	4209532230	18960	18960	18960	18960	0
102	20250115	165000	4209532230	18960	18960	18960	18960	0
103	20250115	164900	4209532230	18960	18960	18960	18960	0
104	20250115	164800	4209532230	18960	18960	18960	18960	0
105	20250115	164700	4209532230	18960	18960	18960	18960	0
106	20250115	164600	4209532230	18960	18960	18960	18960	0
107	20250115	164500	4209532230	18960	18960	18960	18960	0
108	20250115	164400	4209532230	18960	18960	18960	18960	0
109	20250115	164300	4209532230	18960	18960	18960	18960	0
110	20250115	164200	4209532230	18960	18960	18960	18960	0
111	20250115	164100	4209532230	18960	18960	18960	18960	0
112	20250115	164000	4209532230	18960	18960	18960	18960	0
113	20250115	163900	4209532230	18960	18960	18960	18960	0
114	20250115	163800	4209532230	18960	18960	18960	18960	0
115	20250115	163700	4209532230	18960	18960	18960	18960	0
116	20250115	163600	4209532230	18960	18960	18960	18960	0
117	20250115	163500	4209532230	18960	18960	18960	18960	0
118	20250115	163400	4209532230	18960	18960	18960	18960	0
119	20250115	163300	4209532230	18960	18960	18960	18960	0
120	20250115	163200	4209532230	18960	18960	18960	18960	0
121	20250115	163100	4209532230	18960	18960	18960	18960	0
122	20250115	163000	4209532230	18960	18960	18960	18960	2327
123	20250115	162900	4209532230	18960	18960	18960	18960	0
124	20250115	162800	4209532230	18960	18960	18960	18960	0
125	20250115	162700	4209532230	18960	18960	18960	18960	0
126	20250115	162600	4209532230	18960	18960	18960	18960	0
127	20250115	162500	4209532230	18960	18960	18960	18960	0
128	20250115	162400	4209532230	18960	18960	18960	18960	0
129	20250115	162300	4209532230	18960	18960	18960	18960	0
130	20250115	162200	4209532230	18960	18960	18960	18960	0
131	20250115	162100	4209532230	18960	18960	18960	18960	0
132	20250115	162000	4209532230	18960	18960	18960	18960	0
133	20250115	161900	4209532230	18960	18960	18960	18960	0
134	20250115	161800	4209532230	18960	18960	18960	18960	0
135	20250115	161700	4209532230	18960	18960	18960	18960	0
136	20250115	161600	4209532230	18960	18960	18960	18960	0
137	20250115	161500	4209532230	18960	18960	18960	18960	0
138	20250115	161400	4209532230	18960	18960	18960	18960	0
139	20250115	161300	4209532230	18960	18960	18960	18960	0
140	20250115	161200	4209532230	18960	18960	18960	18960	0
141	20250115	161100	4209532230	18960	18960	18960	18960	0
142	20250115	161000	4209532230	18960	18960	18960	18960	0
143	20250115	160900	4209532230	18960	18960	18960	18960	0
144	20250115	160800	4209532230	18960	18960	18960	18960	0
145	20250115	160700	4209532230	18960	18960	18960	18960	0
146	20250115	160600	4209532230	18960	18960	18960	18960	0
147	20250115	160500	4209532230	18960	18960	18960	18960	0
148	20250115	160400	4209532230	18960	18960	18960	18960	0
149	20250115	160300	4209532230	18960	18960	18960	18960	0
150	20250115	160200	4209532230	18960	18960	18960	18960	0
151	20250115	160100	4209532230	18960	18960	18960	18960	0
152	20250115	160000	4209532230	18960	18960	18960	18960	2327
153	20250115	155900	4209532230	18960	18960	18960	18960	0
154	20250115	155800	4209532230	18960	18960	18960	18960	0
155	20250115	155700	4209532230	18960	18960	18960	18960	0
156	20250115	155600	4209532230	18960	18960	18960	18960	0
157	20250115	155500	4209532230	18960	18960	18960	18960	0
158	20250115	155400	4209532230	18960	18960	18960	18960	0
159	20250115	155300	4209532230	18960	18960	18960	18960	0
160	20250115	155200	4209532230	18960	18960	18960	18960	0
161	20250115	155100	4209532230	18960	18960	18960	18960	0
162	20250115	155000	4209532230	18960	18960	18960	18960	0
163	20250115	154900	4209532230	18960	18960	18960	18960	0
164	20250115	154800	4209532230	18960	18960	18960	18960	0
165	20250115	154700	4209532230	18960	18960	18960	18960	0
166	20250115	154600	4209532230	18960	18960	18960	18960	0
167	20250115	154500	4209532230	18960	18960	18960	18960	0
168	20250115	154400	4209532230	18960	18960	18960	18960	0
169	20250115	154300	4209532230	18960	18960	18960	18960	0
170	20250115	154200	4209532230	18960	18960	18960	18960	0
171	20250115	154100	4209532230	18960	18960	18960	18960	0
172	20250115	154000	4209532230	18960	18960	18960	18960	0
173	20250115	153900	4209532230	18960	18960	18960	18960	0
174	20250115	153800	4209532230	18960	18960	18960	18960	0
175	20250115	153700	4209532230	18960	18960	18960	18960	0
176	20250115	153600	4209532230	18960	18960	18960	18960	0
177	20250115	153500	4209532230	18960	18960	18960	18960	0
178	20250115	153400	4209532230	18960	18960	18960	18960	0
179	20250115	153300	4209532230	18960	18960	18960	18960	0
180	20250115	153200	4209532230	18960	18960	18960	18960	0
181	20250115	153100	4209532230	18960	18960	18960	18960	0
182	20250115	153000	4209532230	18960	18960	18960	18960	4654
183	20250115	152900	4165412310	18960	18960	18960	18960	0
184	20250115	152800	4165412310	18960	18960	18960	18960	0
185	20250115	152700	4165412310	18960	18960	18960	18960	0
186	20250115	152600	4165412310	18960	18960	18960	18960	0
187	20250115	152500	4165412310	18960	18960	18960	18960	0
188	20250115	152400	4165412310	18960	18960	18960	18960	0
189	20250115	152300	4165412310	18960	18960	18960	18960	0
190	20250115	152200	4165412310	18960	18960	18960	18960	0
191	20250115	152100	4165412310	18960	18960	18960	18960	0
192	20250115	152000	4165412310	18960	18960	18960	18960	0
193	20250115	151900	4165412310	18960	18970	18970	18940	1310
194	20250115	151800	4140586830	18970	18960	18980	18960	34
195	20250115	151700	4139942140	18960	18960	18960	18950	290
196	20250115	151600	4134444350	18950	18960	18960	18950	226
197	20250115	151500	4130161090	18950	18940	18960	18940	380
198	20250115	151400	4122960420	18940	18940	18950	18930	376
199	20250115	151300	4115839590	18940	18960	18960	18930	1587
200	20250115	151200	4085781790	18950	18960	18980	18920	775
201	20250115	151100	4071106640	18950	18950	18960	18940	160
202	20250115	151000	4068075850	18950	18980	18980	18930	440
203	20250115	150900	4059729440	18980	18970	18980	18930	2757
204	20250115	150800	4007466770	18980	18980	18980	18970	402
205	20250115	150700	3999840540	18970	18980	18980	18970	369
206	20250115	150600	3992839990	18970	18970	18980	18960	801
207	20250115	150500	3977642830	18970	18960	18980	18960	645
208	20250115	150400	3965404470	18970	18950	18980	18950	1179
209	20250115	150300	3943052740	18940	18940	18950	18920	258
210	20250115	150200	3938167980	18950	18940	18950	18920	5623
211	20250115	150100	3831721780	18930	18930	18930	18930	178
212	20250115	150000	3828352240	18930	18920	18930	18920	558
213	20250115	145900	3817794390	18920	18930	18940	18920	835
214	20250115	145800	3801991460	18930	18930	18940	18930	480
215	20250115	145700	3792904850	18930	18920	18930	18920	1158
216	20250115	145600	3770990330	18930	18930	18930	18920	337
217	20250115	145500	3764613500	18930	18920	18940	18920	430
218	20250115	145400	3756473730	18920	18940	18940	18920	1230
219	20250115	145300	3733192180	18950	18940	18950	18940	558
220	20250115	145200	3722623380	18940	18930	18940	18920	698
221	20250115	145100	3709405640	18930	18930	18940	18920	548
222	20250115	145000	3699031640	18930	18930	18940	18930	812
223	20250115	144900	3683658050	18930	18920	18940	18920	817
224	20250115	144800	3668194300	18920	18920	18930	18920	1639
225	20250115	144700	3637184240	18920	18920	18930	18920	394
226	20250115	144600	3629729520	18920	18920	18930	18920	793
227	20250115	144500	3614725310	18920	18930	18930	18920	640
228	20250115	144400	3602614130	18920	18930	18940	18920	1578
229	20250115	144300	3572742700	18930	18940	18940	18930	617
230	20250115	144200	3561061800	18930	18930	18940	18930	646
231	20250115	144100	3548832760	18930	18930	18940	18930	534
232	20250115	144000	3538723700	18930	18940	18940	18930	668
233	20250115	143900	3526078050	18930	18940	18950	18930	1283
234	20250115	143800	3501777700	18930	18940	18950	18930	623
235	20250115	143700	3489982730	18940	18930	18940	18930	630
236	20250115	143600	3478054760	18930	18950	18950	18930	940
237	20250115	143500	3460250720	18940	18940	18950	18940	462
238	20250115	143400	3451500430	18940	18940	18950	18940	1379
239	20250115	143300	3425375690	18940	18940	18950	18940	637
240	20250115	143200	3413310760	18940	18950	18950	18940	871
241	20250115	143100	3396813160	18950	18940	18950	18940	334
242	20250115	143000	3390486660	18950	18950	18960	18950	932
243	20250115	142900	3372825100	18950	18950	18960	18950	551
244	20250115	142800	3362383500	18950	18940	18960	18940	1328
245	20250115	142700	3337219150	18950	18950	18960	18940	2123
246	20250115	142600	3296988590	18950	18950	18970	18950	1960
247	20250115	142500	3259830220	18950	18950	18960	18950	601
248	20250115	142400	3248439200	18950	18960	18960	18950	1182
249	20250115	142300	3226037800	18960	18950	18960	18950	1167
250	20250115	142200	3203915920	18950	18950	18960	18950	935
251	20250115	142100	3186196330	18960	18960	18960	18950	665
252	20250115	142000	3173592180	18950	18950	18960	18950	671
253	20250115	141900	3160876000	18960	18960	18960	18950	507
254	20250115	141800	3151267240	18960	18960	18970	18960	945
255	20250115	141700	3133349390	18960	18960	18970	18960	382
256	20250115	141600	3126104730	18960	18950	18970	18950	760
257	20250115	141500	3111695360	18960	18950	18960	18950	329
258	20250115	141400	3105460280	18950	18960	18960	18950	582
259	20250115	141300	3094428810	18950	18960	18960	18950	596
260	20250115	141200	3083130120	18960	18960	18960	18950	693
261	20250115	141100	3069993260	18960	18960	18970	18950	671
262	20250115	141000	3057273820	18960	18960	18960	18950	634
263	20250115	140900	3045254340	18960	18970	18970	18950	1177
264	20250115	140800	3022939470	18970	18960	18970	18960	465
265	20250115	140700	3014121710	18960	18970	18970	18960	650
266	20250115	140600	3001797360	18970	18960	18970	18960	598
267	20250115	140500	2990457230	18960	18960	18960	18950	1204
268	20250115	140400	2967631830	18960	18990	18990	18950	7586
269	20250115	140300	2823676100	19010	19000	19010	19000	13287
270	20250115	140200	2571221660	19000	19000	19010	19000	2210
271	20250115	140100	2529230440	19000	19000	19010	19000	11838
272	20250115	140000	2304307790	19010	19010	19010	19000	754
273	20250115	135900	2289977640	19010	19010	19010	19000	1323
274	20250115	135800	2264839200	19000	19020	19020	19000	1740
275	20250115	135700	2231763720	19010	19010	19020	19010	453
276	20250115	135600	2223151660	19010	19020	19020	19010	689
277	20250115	135500	2210053510	19010	19010	19020	19010	1024
278	20250115	135400	2190587120	19020	19010	19020	19010	595
279	20250115	135300	2179274990	19010	19010	19020	19010	583
280	20250115	135200	2168190610	19010	19010	19020	19010	780
281	20250115	135100	2153359420	19010	19010	19020	19010	1054
282	20250115	135000	2133321560	19020	19020	19020	19010	670
283	20250115	134900	2120584420	19020	19010	19020	19010	469
284	20250115	134800	2111668270	19010	19020	19020	19010	539
285	20250115	134700	2101420060	19010	19010	19020	19010	683
286	20250115	134600	2088436070	19010	19010	19010	19010	419
287	20250115	134500	2080470880	19010	19010	19020	19010	475
288	20250115	134400	2071440920	19010	19020	19020	19010	546
289	20250115	134300	2061061280	19020	19010	19020	19010	175
290	20250115	134200	2057733810	19020	19020	19020	19010	265
291	20250115	134100	2052695240	19020	19020	19020	19010	220
292	20250115	134000	2048511840	19010	19020	19030	19010	182
293	20250115	133900	2045050340	19030	19020	19030	19020	67
294	20250115	133800	2043775790	19010	19020	19020	19010	343
295	20250115	133700	2037254940	19020	19020	19020	19020	51
296	20250115	133600	2036284920	19020	19020	19030	19020	328
297	20250115	133500	2030046350	19010	19020	19020	19010	113
298	20250115	133400	2027897460	19010	19010	19020	19010	222
299	20250115	133300	2023676900	19020	19020	19030	19010	156
300	20250115	133200	2020710440	19020	19020	19030	19010	317
301	20250115	133100	2014681250	19020	19030	19030	19010	212
302	20250115	133000	2010648970	19030	19020	19030	19020	303
303	20250115	132900	2004885440	19020	19020	19030	19020	95
304	20250115	132800	2003078390	19020	19020	19030	19020	281
305	20250115	132700	1997733750	19030	19020	19030	19020	53
306	20250115	132600	1996725640	19020	19030	19030	19020	298
307	20250115	132500	1991056680	19030	19030	19030	19020	115
308	20250115	132400	1988869050	19040	19030	19040	19030	246
309	20250115	132300	1984187460	19030	19040	19040	19030	3
310	20250115	132200	1984130350	19030	19040	19040	19030	535
311	20250115	132100	1973947210	19040	19030	19040	19020	129
312	20250115	132000	1971492360	19030	19030	19040	19030	228
313	20250115	131900	1967153500	19030	19030	19030	19030	80
314	20250115	131800	1965631100	19030	19030	19040	19030	345
315	20250115	131700	1959065510	19030	19040	19040	19030	73
316	20250115	131600	1957676110	19040	19030	19040	19030	185
317	20250115	131500	1954155420	19040	19040	19040	19030	118
318	20250115	131400	1951909770	19040	19040	19040	19030	250
319	20250115	131300	1947150070	19040	19040	19040	19030	107
320	20250115	131200	1945113700	19040	19030	19040	19020	461
321	20250115	131100	1936341600	19030	19030	19030	19020	226
322	20250115	131000	1932042430	19030	19040	19040	19030	79
323	20250115	130900	1930539010	19040	19030	19040	19030	95
324	20250115	130800	1928731130	19040	19030	19040	19020	310
325	20250115	130700	1922833520	19030	19040	19040	19030	361
326	20250115	130600	1915963640	19030	19030	19030	19020	303
327	20250115	130500	1910198440	19030	19030	19030	19020	75
328	20250115	130400	1908771880	19010	19020	19030	19010	1118
329	20250115	130300	1887516830	19020	19020	19020	19010	701
330	20250115	130200	1874189390	19020	19020	19020	19010	590
331	20250115	130100	1862970310	19020	19010	19020	19010	566
332	20250115	130000	1852207290	19020	19020	19030	19020	9
333	20250115	125900	1852036070	19010	19020	19020	19010	207
334	20250115	125800	1848100350	19020	19020	19020	19010	179
335	20250115	125700	1844695780	19020	19020	19020	19020	139
336	20250115	125600	1842052000	19020	19020	19020	19020	465
337	20250115	125500	1833207700	19020	19010	19020	19010	139
338	20250115	125400	1830564580	19020	19020	19020	19010	1029
339	20250115	125300	1811000230	19020	19020	19020	19010	825
340	20250115	125200	1795310710	19020	19020	19020	19010	200
341	20250115	125100	1791508560	19010	19020	19020	19010	164
342	20250115	125000	1788389630	19020	19020	19030	19020	208
343	20250115	124900	1784433240	19020	19030	19030	19020	55
344	20250115	124800	1783386900	19020	19020	19030	19020	272
345	20250115	124700	1778213450	19020	19020	19020	19020	289
346	20250115	124600	1772716670	19020	19030	19030	19020	419
347	20250115	124500	1764746950	19030	19030	19030	19020	58
348	20250115	124400	1763643520	19020	19020	19020	19020	235
349	20250115	124300	1759173820	19020	19030	19030	19020	60
350	20250115	124200	1758032470	19030	19020	19030	19020	259
351	20250115	124100	1753106280	19020	19030	19030	19020	38
352	20250115	124000	1752383510	19020	19010	19030	19010	1090
353	20250115	123900	1731652900	19010	19020	19020	19010	442
354	20250115	123800	1723246370	19010	19010	19020	19010	272
355	20250115	123700	1718075640	19020	19020	19020	19020	90
356	20250115	123600	1716363840	19020	19010	19020	19010	163
357	20250115	123500	1713264800	19020	19010	19020	19010	96
358	20250115	123400	1711439190	19010	19020	19020	19010	252
359	20250115	123300	1706648440	19020	19020	19020	19020	61
360	20250115	123200	1705488220	19020	19020	19020	19010	356
361	20250115	123100	1698719390	19020	19010	19020	19010	230
362	20250115	123000	1694345840	19010	19020	19020	19010	316
363	20250115	122900	1688337570	19020	19020	19020	19010	54
364	20250115	122800	1687310790	19010	19010	19020	19010	392
365	20250115	122700	1679858490	19010	19020	19020	19010	78
366	20250115	122600	1678375240	19020	19020	19020	19020	231
367	20250115	122500	1673981620	19020	19020	19030	19020	89
368	20250115	122400	1672288810	19020	19010	19020	19010	713
369	20250115	122300	1658729530	19020	19020	19020	19010	1197
370	20250115	122200	1635963890	19020	19010	19020	19010	1365
371	20250115	122100	1610007450	19020	19020	19020	19010	139
372	20250115	122000	1607364090	19020	19030	19030	19020	1864
373	20250115	121900	1571910710	19020	19020	19030	19020	214
374	20250115	121800	1567839900	19020	19020	19030	19020	1710
375	20250115	121700	1535315660	19020	19030	19030	19020	82
376	20250115	121600	1533755970	19030	19020	19030	19020	193
377	20250115	121500	1530084880	19020	19030	19030	19020	654
378	20250115	121400	1517641740	19020	19030	19030	19020	214
379	20250115	121300	1513571250	19030	19030	19040	19020	83
380	20250115	121200	1511991750	19030	19030	19040	19030	2327
381	20250115	121100	1467707900	19040	19040	19040	19030	440
382	20250115	121000	1459331350	19030	19030	19030	19030	286
383	20250115	120900	1453888770	19040	19040	19040	19030	271
384	20250115	120800	1448730310	19040	19040	19040	19040	139
385	20250115	120700	1446083750	19050	19040	19050	19040	214
386	20250115	120600	1442009170	19040	19040	19040	19030	507
387	20250115	120500	1432357730	19040	19030	19040	19030	97
388	20250115	120400	1430511750	19030	19040	19040	19030	182
389	20250115	120300	1427048230	19040	19030	19040	19030	209
390	20250115	120200	1423070850	19040	19030	19040	19030	217
391	20250115	120100	1418940940	19030	19050	19050	19030	135
392	20250115	120000	1416371200	19040	19040	19050	19040	362
393	20250115	115900	1409478510	19050	19040	19050	19030	180
394	20250115	115800	1406052260	19030	19030	19040	19030	221
395	20250115	115700	1401846600	19030	19040	19040	19030	148
396	20250115	115600	1399029850	19030	19040	19040	19030	349
397	20250115	115500	1392387820	19030	19030	19030	19030	880
398	20250115	115400	1375641420	19030	19040	19040	19030	310
399	20250115	115300	1369741820	19040	19040	19040	19030	118
400	20250115	115200	1367495410	19040	19040	19040	19030	249
401	20250115	115100	1362754870	19040	19040	19050	19040	423
402	20250115	115000	1354700900	19040	19040	19050	19040	372
403	20250115	114900	1347618010	19040	19050	19050	19040	174
404	20250115	114800	1344303820	19040	19040	19040	19040	233
405	20250115	114700	1339867500	19050	19040	19050	19040	84
406	20250115	114600	1338268120	19040	19040	19040	19030	1132
407	20250115	114500	1316715150	19040	19040	19040	19030	32
408	20250115	114400	1316105880	19040	19030	19040	19030	482
409	20250115	114300	1306932410	19040	19030	19040	19030	161
410	20250115	114200	1303867280	19040	19040	19040	19030	375
411	20250115	114100	1296730240	19030	19040	19040	19030	165
412	20250115	114000	1293590090	19040	19030	19040	19030	279
413	20250115	113900	1288280520	19040	19030	19040	19030	80
414	20250115	113800	1286758030	19030	19040	19040	19030	1403
415	20250115	113700	1260046900	19040	19050	19050	19040	165
416	20250115	113600	1256904920	19040	19040	19050	19040	1296
417	20250115	113500	1232228820	19050	19040	19050	19040	177
418	20250115	113400	1228857150	19040	19040	19040	19040	353
419	20250115	113300	1222136030	19040	19040	19040	19040	130
420	20250115	113200	1219660830	19040	19040	19050	19040	365
421	20250115	113100	1212711180	19050	19040	19050	19040	353
422	20250115	113000	1205989050	19040	19040	19050	19040	253
423	20250115	112900	1201171890	19040	19050	19050	19040	132
424	20250115	112800	1198658380	19040	19050	19050	19040	400
425	20250115	112700	1191040460	19050	19060	19060	19040	1041
426	20250115	112600	1171209620	19060	19060	19060	19050	209
427	20250115	112500	1167227880	19060	19060	19060	19050	226
428	20250115	112400	1162922080	19060	19060	19060	19050	328
429	20250115	112300	1156672110	19060	19050	19060	19050	150
430	20250115	112200	1153814160	19060	19050	19060	19050	328
431	20250115	112100	1147565140	19050	19050	19050	19040	387
432	20250115	112000	1140193540	19050	19050	19070	19050	138
433	20250115	111900	1137564290	19050	19050	19050	19040	715
434	20250115	111800	1123943960	19040	19040	19050	19040	351
435	20250115	111700	1117260590	19050	19040	19050	19040	156
436	20250115	111600	1114290020	19050	19050	19050	19040	178
437	20250115	111500	1110900560	19040	19040	19050	19040	152
438	20250115	111400	1108006320	19040	19050	19060	19040	578
439	20250115	111300	1096995190	19040	19050	19050	19040	249
440	20250115	111200	1092253990	19040	19060	19060	19040	413
441	20250115	111100	1084387400	19050	19060	19060	19050	153
442	20250115	111000	1081472310	19050	19060	19060	19050	237
443	20250115	110900	1076957210	19060	19050	19060	19050	69
444	20250115	110800	1075642620	19060	19050	19060	19050	320
445	20250115	110700	1069545980	19060	19070	19070	19060	97
446	20250115	110600	1067696820	19060	19060	19060	19050	465
447	20250115	110500	1058836400	19060	19050	19060	19050	191
448	20250115	110400	1055197600	19060	19060	19060	19050	207
449	20250115	110300	1051253870	19060	19050	19060	19050	44
450	20250115	110200	1050415540	19050	19050	19060	19050	335
451	20250115	110100	1044033410	19050	19060	19060	19050	250
452	20250115	110000	1039269380	19060	19040	19060	19040	514
453	20250115	105900	1029478380	19040	19040	19050	19040	175
454	20250115	105800	1026146040	19040	19040	19060	19040	191
455	20250115	105700	1022508030	19040	19050	19060	19040	480
456	20250115	105600	1013364100	19050	19050	19060	19050	423
457	20250115	105500	1005305690	19060	19050	19060	19050	151
458	20250115	105400	1002428920	19060	19050	19060	19050	244
459	20250115	105300	997780380	19050	19050	19060	19050	290
460	20250115	105200	992255620	19050	19060	19060	19050	343
461	20250115	105100	985721230	19060	19050	19060	19050	83
462	20250115	105000	984139610	19060	19060	19060	19050	254
463	20250115	104900	979300400	19060	19050	19060	19050	131
464	20250115	104800	976804580	19060	19050	19060	19050	301
465	20250115	104700	971069860	19050	19040	19050	19040	260
466	20250115	104600	966118460	19040	19060	19060	19040	193
467	20250115	104500	962441650	19060	19050	19060	19040	158
468	20250115	104400	959431580	19050	19050	19050	19040	322
469	20250115	104300	953300450	19040	19050	19050	19040	64
470	20250115	104200	952081610	19040	19050	19050	19030	315
471	20250115	104100	946083470	19050	19030	19050	19030	422
472	20250115	104000	938048920	19030	19050	19050	19030	1084
473	20250115	103900	917410300	19040	19040	19050	19040	108
474	20250115	103800	915353810	19050	19040	19050	19040	211
475	20250115	103700	911336130	19040	19040	19050	19040	123
476	20250115	103600	908993700	19040	19040	19050	19030	1168
477	20250115	103500	886755140	19040	19030	19040	19030	608
478	20250115	103400	875184590	19030	19040	19050	19030	1324
479	20250115	103300	849978870	19040	19040	19050	19040	494
480	20250115	103200	840572980	19050	19040	19050	19040	292
481	20250115	103100	835012630	19050	19050	19060	19040	369
482	20250115	103000	827983150	19050	19060	19060	19040	198
483	20250115	102900	824211400	19060	19050	19060	19040	145
484	20250115	102800	821449240	19060	19060	19060	19040	276
485	20250115	102700	816192780	19050	19050	19060	19050	117
486	20250115	102600	813963910	19050	19050	19060	19040	800
487	20250115	102500	798723750	19050	19050	19050	19040	283
488	20250115	102400	793333350	19050	19050	19050	19040	186
489	20250115	102300	789791500	19050	19050	19050	19040	199
490	20250115	102200	786001930	19050	19040	19050	19040	281
491	20250115	102100	780650640	19040	19040	19050	19040	1366
492	20250115	102000	754640820	19040	19050	19050	19040	278
493	20250115	101900	749347400	19040	19050	19050	19040	127
494	20250115	101800	746929180	19040	19060	19060	19040	346
495	20250115	101700	740339910	19040	19080	19080	19040	4346
496	20250115	101600	657521820	19070	19070	19080	19060	345
497	20250115	101500	650944550	19070	19070	19080	19060	248
498	20250115	101400	646216130	19070	19070	19080	19060	274
499	20250115	101300	640992130	19070	19080	19080	19060	345
500	20250115	101200	634412260	19070	19080	19080	19060	179
501	20250115	101100	631000380	19080	19070	19080	19070	40
502	20250115	101000	630237370	19060	19080	19080	19060	285
503	20250115	100900	624804600	19080	19060	19080	19060	392
504	20250115	100800	617331030	19050	19070	19070	19050	176
505	20250115	100700	613977000	19070	19070	19070	19070	192
506	20250115	100600	610315560	19070	19060	19080	19050	387
507	20250115	100500	602937370	19050	19050	19070	19050	139
508	20250115	100400	600289340	19050	19050	19060	19040	423
509	20250115	100300	592232380	19050	19040	19060	19040	349
510	20250115	100200	585585180	19040	19050	19050	19040	333
511	20250115	100100	579244350	19050	19030	19050	19030	249
512	20250115	100000	574503530	19040	19030	19050	19030	1062
513	20250115	095900	554288260	19040	19050	19050	19040	669
514	20250115	095800	541550240	19040	19060	19060	19040	744
515	20250115	095700	527382670	19060	19060	19060	19050	503
516	20250115	095600	517800160	19060	19070	19070	19050	555
517	20250115	095500	507226300	19070	19070	19070	19060	85
518	20250115	095400	505606020	19060	19070	19070	19060	264
519	20250115	095300	500574150	19070	19060	19080	19060	181
520	20250115	095200	497124240	19060	19060	19060	19050	523
521	20250115	095100	487157940	19060	19070	19080	19050	248
522	20250115	095000	482431590	19060	19080	19080	19050	7880
523	20250115	094900	332173400	19080	19080	19080	19070	199
524	20250115	094800	328377090	19080	19070	19080	19070	208
525	20250115	094700	324408830	19080	19080	19080	19070	92
526	20250115	094600	322653790	19080	19070	19080	19070	61
527	20250115	094500	321490230	19080	19080	19080	19080	85
528	20250115	094400	319868430	19070	19080	19080	19070	174
529	20250115	094300	316548820	19070	19080	19080	19070	34
530	20250115	094200	315900410	19080	19080	19080	19070	103
531	20250115	094100	313935490	19080	19080	19080	19080	9
532	20250115	094000	313763770	19080	19080	19090	19080	1184
533	20250115	093900	291171560	19090	19090	19090	19080	599
534	20250115	093800	279737030	19090	19100	19100	19090	86
535	20250115	093700	278094770	19100	19100	19100	19100	1
536	20250115	093600	278075670	19100	19100	19100	19100	8
537	20250115	093500	277922870	19100	19080	19100	19080	260
538	20250115	093400	272960520	19090	19100	19100	19090	157
539	20250115	093300	269963010	19100	19100	19100	19100	40
540	20250115	093200	269199010	19100	19100	19100	19100	64
541	20250115	093100	267976610	19100	19100	19100	19090	1087
542	20250115	093000	247225700	19100	19100	19100	19090	176
543	20250115	092900	243864610	19100	19100	19100	19100	92
544	20250115	092800	242107410	19090	19090	19090	19090	2
545	20250115	092700	242069230	19090	19110	19110	19090	102
546	20250115	092600	240121750	19120	19120	19120	19100	304
547	20250115	092500	234314310	19120	19120	19120	19110	31
548	20250115	092400	233721830	19120	19120	19120	19110	256
549	20250115	092300	228828270	19120	19120	19120	19110	13
550	20250115	092200	228579730	19120	19120	19120	19110	62
551	20250115	092100	227394820	19120	19130	19130	19120	41
552	20250115	092000	226610840	19130	19140	19140	19110	841
553	20250115	091900	210527230	19130	19140	19140	19130	327
554	20250115	091800	204268470	19140	19130	19140	19130	23
555	20250115	091700	203828440	19140	19140	19140	19140	8
556	20250115	091600	203675320	19140	19140	19150	19120	92
557	20250115	091500	201914600	19140	19130	19140	19120	111
558	20250115	091400	199790550	19120	19130	19130	19120	154
559	20250115	091300	196845050	19130	19130	19130	19130	12
560	20250115	091200	196615490	19130	19130	19130	19120	73
561	20250115	091100	195219020	19130	19130	19130	19130	29
562	20250115	091000	194664250	19130	19100	19140	19080	2258
563	20250115	090900	151554620	19080	19130	19140	19080	1018
564	20250115	090800	132105850	19130	19140	19140	19130	1521
565	20250115	090700	103006330	19140	19150	19160	19140	1067
566	20250115	090600	82576740	19150	19150	19150	19150	849
567	20250115	090500	66318390	19150	19150	19150	19140	537
568	20250115	090400	56034960	19150	19130	19150	19130	343
569	20250115	090300	49471390	19130	19140	19150	19130	604
570	20250115	090200	37910890	19140	19120	19140	19110	191
571	20250115	090100	34258920	19130	19150	19150	19130	20
572	20250115	090000	33876020	19160	19160	19160	19070	1771