KissMeData/293490/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	210600	2353328660	16640	16640	16640	16640	3379
3	20250117	210500	2353328660	16640	16640	16640	16640	0
4	20250117	210400	2353328660	16640	16640	16640	16640	0
5	20250117	210300	2353328660	16640	16640	16640	16640	0
6	20250117	210200	2353328660	16640	16640	16640	16640	0
7	20250117	210100	2353328660	16640	16640	16640	16640	0
8	20250117	210000	2353328660	16640	16640	16640	16640	0
9	20250117	205900	2353328660	16640	16640	16640	16640	0
10	20250117	205800	2353328660	16640	16640	16640	16640	0
11	20250117	205700	2353328660	16640	16640	16640	16640	0
12	20250117	205600	2353328660	16640	16640	16640	16640	0
13	20250117	205500	2353328660	16640	16640	16640	16640	0
14	20250117	205400	2353328660	16640	16640	16640	16640	0
15	20250117	205300	2353328660	16640	16640	16640	16640	0
16	20250117	205200	2353328660	16640	16640	16640	16640	0
17	20250117	205100	2353328660	16640	16640	16640	16640	0
18	20250117	205000	2353328660	16640	16640	16640	16640	0
19	20250117	204900	2353328660	16640	16640	16640	16640	0
20	20250117	204800	2353328660	16640	16640	16640	16640	0
21	20250117	204700	2353328660	16640	16640	16640	16640	0
22	20250117	204600	2353328660	16640	16640	16640	16640	0
23	20250117	204500	2353328660	16640	16640	16640	16640	0
24	20250117	204400	2353328660	16640	16640	16640	16640	0
25	20250117	204300	2353328660	16640	16640	16640	16640	0
26	20250117	204200	2353328660	16640	16640	16640	16640	0
27	20250117	204100	2353328660	16640	16640	16640	16640	0
28	20250117	204000	2353328660	16640	16640	16640	16640	0
29	20250117	203900	2353328660	16640	16640	16640	16640	0
30	20250117	203800	2353328660	16640	16640	16640	16640	0
31	20250117	203700	2353328660	16640	16640	16640	16640	0
32	20250117	203600	2353328660	16640	16640	16640	16640	3379
33	20250117	203500	2353328660	16640	16640	16640	16640	0
34	20250117	203400	2353328660	16640	16640	16640	16640	0
35	20250117	203300	2353328660	16640	16640	16640	16640	0
36	20250117	203200	2353328660	16640	16640	16640	16640	0
37	20250117	203100	2353328660	16640	16640	16640	16640	0
38	20250117	203000	2353328660	16640	16640	16640	16640	0
39	20250117	202900	2353328660	16640	16640	16640	16640	0
40	20250117	202800	2353328660	16640	16640	16640	16640	0
41	20250117	202700	2353328660	16640	16640	16640	16640	0
42	20250117	202600	2353328660	16640	16640	16640	16640	0
43	20250117	202500	2353328660	16640	16640	16640	16640	0
44	20250117	202400	2353328660	16640	16640	16640	16640	0
45	20250117	202300	2353328660	16640	16640	16640	16640	0
46	20250117	202200	2353328660	16640	16640	16640	16640	0
47	20250117	202100	2353328660	16640	16640	16640	16640	0
48	20250117	202000	2353328660	16640	16640	16640	16640	0
49	20250117	201900	2353328660	16640	16640	16640	16640	0
50	20250117	201800	2353328660	16640	16640	16640	16640	0
51	20250117	201700	2353328660	16640	16640	16640	16640	0
52	20250117	201600	2353328660	16640	16640	16640	16640	0
53	20250117	201500	2353328660	16640	16640	16640	16640	0
54	20250117	201400	2353328660	16640	16640	16640	16640	0
55	20250117	201300	2353328660	16640	16640	16640	16640	0
56	20250117	201200	2353328660	16640	16640	16640	16640	0
57	20250117	201100	2353328660	16640	16640	16640	16640	0
58	20250117	201000	2353328660	16640	16640	16640	16640	0
59	20250117	200900	2353328660	16640	16640	16640	16640	0
60	20250117	200800	2353328660	16640	16640	16640	16640	0
61	20250117	200700	2353328660	16640	16640	16640	16640	0
62	20250117	200600	2353328660	16640	16640	16640	16640	3379
63	20250117	200500	2353328660	16640	16640	16640	16640	0
64	20250117	200400	2353328660	16640	16640	16640	16640	0
65	20250117	200300	2353328660	16640	16640	16640	16640	0
66	20250117	200200	2353328660	16640	16640	16640	16640	0
67	20250117	200100	2353328660	16640	16640	16640	16640	0
68	20250117	200000	2353328660	16640	16640	16640	16640	0
69	20250117	195900	2353328660	16640	16640	16640	16640	0
70	20250117	195800	2353328660	16640	16640	16640	16640	0
71	20250117	195700	2353328660	16640	16640	16640	16640	0
72	20250117	195600	2353328660	16640	16640	16640	16640	0
73	20250117	195500	2353328660	16640	16640	16640	16640	0
74	20250117	195400	2353328660	16640	16640	16640	16640	0
75	20250117	195300	2353328660	16640	16640	16640	16640	0
76	20250117	195200	2353328660	16640	16640	16640	16640	0
77	20250117	195100	2353328660	16640	16640	16640	16640	0
78	20250117	195000	2353328660	16640	16640	16640	16640	0
79	20250117	194900	2353328660	16640	16640	16640	16640	0
80	20250117	194800	2353328660	16640	16640	16640	16640	0
81	20250117	194700	2353328660	16640	16640	16640	16640	0
82	20250117	194600	2353328660	16640	16640	16640	16640	0
83	20250117	194500	2353328660	16640	16640	16640	16640	0
84	20250117	194400	2353328660	16640	16640	16640	16640	0
85	20250117	194300	2353328660	16640	16640	16640	16640	0
86	20250117	194200	2353328660	16640	16640	16640	16640	0
87	20250117	194100	2353328660	16640	16640	16640	16640	0
88	20250117	194000	2353328660	16640	16640	16640	16640	0
89	20250117	193900	2353328660	16640	16640	16640	16640	0
90	20250117	193800	2353328660	16640	16640	16640	16640	0
91	20250117	193700	2353328660	16640	16640	16640	16640	0
92	20250117	193600	2353328660	16640	16640	16640	16640	3379
93	20250117	193500	2353328660	16640	16640	16640	16640	0
94	20250117	193400	2353328660	16640	16640	16640	16640	0
95	20250117	193300	2353328660	16640	16640	16640	16640	0
96	20250117	193200	2353328660	16640	16640	16640	16640	0
97	20250117	193100	2353328660	16640	16640	16640	16640	0
98	20250117	193000	2353328660	16640	16640	16640	16640	0
99	20250117	192900	2353328660	16640	16640	16640	16640	0
100	20250117	192800	2353328660	16640	16640	16640	16640	0
101	20250117	192700	2353328660	16640	16640	16640	16640	0
102	20250117	192600	2353328660	16640	16640	16640	16640	0
103	20250117	192500	2353328660	16640	16640	16640	16640	0
104	20250117	192400	2353328660	16640	16640	16640	16640	0
105	20250117	192300	2353328660	16640	16640	16640	16640	0
106	20250117	192200	2353328660	16640	16640	16640	16640	0
107	20250117	192100	2353328660	16640	16640	16640	16640	0
108	20250117	192000	2353328660	16640	16640	16640	16640	0
109	20250117	191900	2353328660	16640	16640	16640	16640	0
110	20250117	191800	2353328660	16640	16640	16640	16640	0
111	20250117	191700	2353328660	16640	16640	16640	16640	0
112	20250117	191600	2353328660	16640	16640	16640	16640	0
113	20250117	191500	2353328660	16640	16640	16640	16640	0
114	20250117	191400	2353328660	16640	16640	16640	16640	0
115	20250117	191300	2353328660	16640	16640	16640	16640	0
116	20250117	191200	2353328660	16640	16640	16640	16640	0
117	20250117	191100	2353328660	16640	16640	16640	16640	0
118	20250117	191000	2353328660	16640	16640	16640	16640	0
119	20250117	190900	2353328660	16640	16640	16640	16640	0
120	20250117	190800	2353328660	16640	16640	16640	16640	0
121	20250117	190700	2353328660	16640	16640	16640	16640	0
122	20250117	190600	2353328660	16640	16640	16640	16640	3379
123	20250117	190500	2353328660	16640	16640	16640	16640	0
124	20250117	190400	2353328660	16640	16640	16640	16640	0
125	20250117	190300	2353328660	16640	16640	16640	16640	0
126	20250117	190200	2353328660	16640	16640	16640	16640	0
127	20250117	190100	2353328660	16640	16640	16640	16640	0
128	20250117	190000	2353328660	16640	16640	16640	16640	0
129	20250117	185900	2353328660	16640	16640	16640	16640	0
130	20250117	185800	2353328660	16640	16640	16640	16640	0
131	20250117	185700	2353328660	16640	16640	16640	16640	0
132	20250117	185600	2353328660	16640	16640	16640	16640	0
133	20250117	185500	2353328660	16640	16640	16640	16640	0
134	20250117	185400	2353328660	16640	16640	16640	16640	0
135	20250117	185300	2353328660	16640	16640	16640	16640	0
136	20250117	185200	2353328660	16640	16640	16640	16640	0
137	20250117	185100	2353328660	16640	16640	16640	16640	0
138	20250117	185000	2353328660	16640	16640	16640	16640	0
139	20250117	184900	2353328660	16640	16640	16640	16640	0
140	20250117	184800	2353328660	16640	16640	16640	16640	0
141	20250117	184700	2353328660	16640	16640	16640	16640	0
142	20250117	184600	2353328660	16640	16640	16640	16640	0
143	20250117	184500	2353328660	16640	16640	16640	16640	0
144	20250117	184400	2353328660	16640	16640	16640	16640	0
145	20250117	184300	2353328660	16640	16640	16640	16640	0
146	20250117	184200	2353328660	16640	16640	16640	16640	0
147	20250117	184100	2353328660	16640	16640	16640	16640	0
148	20250117	184000	2353328660	16640	16640	16640	16640	0
149	20250117	183900	2353328660	16640	16640	16640	16640	0
150	20250117	183800	2353328660	16640	16640	16640	16640	0
151	20250117	183700	2353328660	16640	16640	16640	16640	0
152	20250117	183600	2353328660	16640	16640	16640	16640	3379
153	20250117	183500	2353328660	16640	16640	16640	16640	0
154	20250117	183400	2353328660	16640	16640	16640	16640	0
155	20250117	183300	2353328660	16640	16640	16640	16640	0
156	20250117	183200	2353328660	16640	16640	16640	16640	0
157	20250117	183100	2353328660	16640	16640	16640	16640	0
158	20250117	183000	2353328660	16640	16640	16640	16640	0
159	20250117	182900	2353328660	16640	16640	16640	16640	0
160	20250117	182800	2353328660	16640	16640	16640	16640	0
161	20250117	182700	2353328660	16640	16640	16640	16640	0
162	20250117	182600	2353328660	16640	16640	16640	16640	0
163	20250117	182500	2353328660	16640	16640	16640	16640	0
164	20250117	182400	2353328660	16640	16640	16640	16640	0
165	20250117	182300	2353328660	16640	16640	16640	16640	0
166	20250117	182200	2353328660	16640	16640	16640	16640	0
167	20250117	182100	2353328660	16640	16640	16640	16640	0
168	20250117	182000	2353328660	16640	16640	16640	16640	0
169	20250117	181900	2353328660	16640	16640	16640	16640	0
170	20250117	181800	2353328660	16640	16640	16640	16640	0
171	20250117	181700	2353328660	16640	16640	16640	16640	0
172	20250117	181600	2353328660	16640	16640	16640	16640	0
173	20250117	181500	2353328660	16640	16640	16640	16640	0
174	20250117	181400	2353328660	16640	16640	16640	16640	0
175	20250117	181300	2353328660	16640	16640	16640	16640	0
176	20250117	181200	2353328660	16640	16640	16640	16640	0
177	20250117	181100	2353328660	16640	16640	16640	16640	0
178	20250117	181000	2353328660	16640	16640	16640	16640	0
179	20250117	180900	2353328660	16640	16640	16640	16640	0
180	20250117	180800	2353328660	16640	16640	16640	16640	0
181	20250117	180700	2353328660	16640	16640	16640	16640	0
182	20250117	180600	2353328660	16640	16640	16640	16640	3379
183	20250117	180500	2353328660	16640	16640	16640	16640	0
184	20250117	180400	2353328660	16640	16640	16640	16640	0
185	20250117	180300	2353328660	16640	16640	16640	16640	0
186	20250117	180200	2353328660	16640	16640	16640	16640	0
187	20250117	180100	2353328660	16640	16640	16640	16640	0
188	20250117	180000	2353328660	16640	16640	16640	16640	0
189	20250117	175900	2353328660	16640	16640	16640	16640	0
190	20250117	175800	2353328660	16640	16640	16640	16640	0
191	20250117	175700	2353328660	16640	16640	16640	16640	0
192	20250117	175600	2353328660	16640	16640	16640	16640	0
193	20250117	175500	2353328660	16640	16640	16640	16640	0
194	20250117	175400	2353328660	16640	16640	16640	16640	0
195	20250117	175300	2353328660	16640	16640	16640	16640	0
196	20250117	175200	2353328660	16640	16640	16640	16640	0
197	20250117	175100	2353328660	16640	16640	16640	16640	0
198	20250117	175000	2353328660	16640	16640	16640	16640	0
199	20250117	174900	2353328660	16640	16640	16640	16640	0
200	20250117	174800	2353328660	16640	16640	16640	16640	0
201	20250117	174700	2353328660	16640	16640	16640	16640	0
202	20250117	174600	2353328660	16640	16640	16640	16640	0
203	20250117	174500	2353328660	16640	16640	16640	16640	0
204	20250117	174400	2353328660	16640	16640	16640	16640	0
205	20250117	174300	2353328660	16640	16640	16640	16640	0
206	20250117	174200	2353328660	16640	16640	16640	16640	0
207	20250117	174100	2353328660	16640	16640	16640	16640	0
208	20250117	174000	2353328660	16640	16640	16640	16640	0
209	20250117	173900	2353328660	16640	16640	16640	16640	0
210	20250117	173800	2353328660	16640	16640	16640	16640	0
211	20250117	173700	2353328660	16640	16640	16640	16640	0
212	20250117	173600	2353328660	16640	16640	16640	16640	3379
213	20250117	173500	2353328660	16640	16640	16640	16640	0
214	20250117	173400	2353328660	16640	16640	16640	16640	0
215	20250117	173300	2353328660	16640	16640	16640	16640	0
216	20250117	173200	2353328660	16640	16640	16640	16640	0
217	20250117	173100	2353328660	16640	16640	16640	16640	0
218	20250117	173000	2353328660	16640	16640	16640	16640	0
219	20250117	172900	2353328660	16640	16640	16640	16640	0
220	20250117	172800	2353328660	16640	16640	16640	16640	0
221	20250117	172700	2353328660	16640	16640	16640	16640	0
222	20250117	172600	2353328660	16640	16640	16640	16640	0
223	20250117	172500	2353328660	16640	16640	16640	16640	0
224	20250117	172400	2353328660	16640	16640	16640	16640	0
225	20250117	172300	2353328660	16640	16640	16640	16640	0
226	20250117	172200	2353328660	16640	16640	16640	16640	0
227	20250117	172100	2353328660	16640	16640	16640	16640	0
228	20250117	172000	2353328660	16640	16640	16640	16640	0
229	20250117	171900	2353328660	16640	16640	16640	16640	0
230	20250117	171800	2353328660	16640	16640	16640	16640	0
231	20250117	171700	2353328660	16640	16640	16640	16640	0
232	20250117	171600	2353328660	16640	16640	16640	16640	0
233	20250117	171500	2353328660	16640	16640	16640	16640	0
234	20250117	171400	2353328660	16640	16640	16640	16640	0
235	20250117	171300	2353328660	16640	16640	16640	16640	0
236	20250117	171200	2353328660	16640	16640	16640	16640	0
237	20250117	171100	2353328660	16640	16640	16640	16640	0
238	20250117	171000	2353328660	16640	16640	16640	16640	0
239	20250117	170900	2353328660	16640	16640	16640	16640	0
240	20250117	170800	2353328660	16640	16640	16640	16640	0
241	20250117	170700	2353328660	16640	16640	16640	16640	0
242	20250117	170600	2353328660	16640	16640	16640	16640	3379
243	20250117	170500	2353328660	16640	16640	16640	16640	0
244	20250117	170400	2353328660	16640	16640	16640	16640	0
245	20250117	170300	2353328660	16640	16640	16640	16640	0
246	20250117	170200	2353328660	16640	16640	16640	16640	0
247	20250117	170100	2353328660	16640	16640	16640	16640	0
248	20250117	170000	2353328660	16640	16640	16640	16640	0
249	20250117	165900	2353328660	16640	16640	16640	16640	0
250	20250117	165800	2353328660	16640	16640	16640	16640	0
251	20250117	165700	2353328660	16640	16640	16640	16640	0
252	20250117	165600	2353328660	16640	16640	16640	16640	0
253	20250117	165500	2353328660	16640	16640	16640	16640	0
254	20250117	165400	2353328660	16640	16640	16640	16640	0
255	20250117	165300	2353328660	16640	16640	16640	16640	0
256	20250117	165200	2353328660	16640	16640	16640	16640	0
257	20250117	165100	2353328660	16640	16640	16640	16640	0
258	20250117	165000	2353328660	16640	16640	16640	16640	0
259	20250117	164900	2353328660	16640	16640	16640	16640	0
260	20250117	164800	2353328660	16640	16640	16640	16640	0
261	20250117	164700	2353328660	16640	16640	16640	16640	0
262	20250117	164600	2353328660	16640	16640	16640	16640	0
263	20250117	164500	2353328660	16640	16640	16640	16640	0
264	20250117	164400	2353328660	16640	16640	16640	16640	0
265	20250117	164300	2353328660	16640	16640	16640	16640	0
266	20250117	164200	2353328660	16640	16640	16640	16640	0
267	20250117	164100	2353328660	16640	16640	16640	16640	0
268	20250117	164000	2353328660	16640	16640	16640	16640	0
269	20250117	163900	2353328660	16640	16640	16640	16640	0
270	20250117	163800	2353328660	16640	16640	16640	16640	0
271	20250117	163700	2353328660	16640	16640	16640	16640	0
272	20250117	163600	2353328660	16640	16640	16640	16640	3379
273	20250117	163500	2353328660	16640	16640	16640	16640	0
274	20250117	163400	2353328660	16640	16640	16640	16640	0
275	20250117	163300	2353328660	16640	16640	16640	16640	0
276	20250117	163200	2353328660	16640	16640	16640	16640	0
277	20250117	163100	2353328660	16640	16640	16640	16640	0
278	20250117	163000	2353328660	16640	16640	16640	16640	0
279	20250117	162900	2353328660	16640	16640	16640	16640	0
280	20250117	162800	2353328660	16640	16640	16640	16640	0
281	20250117	162700	2353328660	16640	16640	16640	16640	0
282	20250117	162600	2353328660	16640	16640	16640	16640	0
283	20250117	162500	2353328660	16640	16640	16640	16640	0
284	20250117	162400	2353328660	16640	16640	16640	16640	0
285	20250117	162300	2353328660	16640	16640	16640	16640	0
286	20250117	162200	2353328660	16640	16640	16640	16640	0
287	20250117	162100	2353328660	16640	16640	16640	16640	0
288	20250117	162000	2353328660	16640	16640	16640	16640	0
289	20250117	161900	2353328660	16640	16640	16640	16640	0
290	20250117	161800	2353328660	16640	16640	16640	16640	0
291	20250117	161700	2353328660	16640	16640	16640	16640	0
292	20250117	161600	2353328660	16640	16640	16640	16640	0
293	20250117	161500	2353328660	16640	16640	16640	16640	0
294	20250117	161400	2353328660	16640	16640	16640	16640	0
295	20250117	161300	2353328660	16640	16640	16640	16640	0
296	20250117	161200	2353328660	16640	16640	16640	16640	0
297	20250117	161100	2353328660	16640	16640	16640	16640	0
298	20250117	161000	2353328660	16640	16640	16640	16640	0
299	20250117	160900	2353328660	16640	16640	16640	16640	0
300	20250117	160800	2353328660	16640	16640	16640	16640	0
301	20250117	160700	2353328660	16640	16640	16640	16640	0
302	20250117	160600	2353328660	16640	16640	16640	16640	3379
303	20250117	160500	2353328660	16640	16640	16640	16640	0
304	20250117	160400	2353328660	16640	16640	16640	16640	0
305	20250117	160300	2353328660	16640	16640	16640	16640	0
306	20250117	160200	2353328660	16640	16640	16640	16640	0
307	20250117	160100	2353328660	16640	16640	16640	16640	0
308	20250117	160000	2353328660	16640	16640	16640	16640	0
309	20250117	155900	2353328660	16640	16640	16640	16640	0
310	20250117	155800	2353328660	16640	16640	16640	16640	0
311	20250117	155700	2353328660	16640	16640	16640	16640	0
312	20250117	155600	2353328660	16640	16640	16640	16640	0
313	20250117	155500	2353328660	16640	16640	16640	16640	0
314	20250117	155400	2353328660	16640	16640	16640	16640	0
315	20250117	155300	2353328660	16640	16640	16640	16640	0
316	20250117	155200	2353328660	16640	16640	16640	16640	0
317	20250117	155100	2353328660	16640	16640	16640	16640	0
318	20250117	155000	2353328660	16640	16640	16640	16640	0
319	20250117	154900	2353328660	16640	16640	16640	16640	0
320	20250117	154800	2353328660	16640	16640	16640	16640	0
321	20250117	154700	2353328660	16640	16640	16640	16640	0
322	20250117	154600	2353328660	16640	16640	16640	16640	0
323	20250117	154500	2353328660	16640	16640	16640	16640	0
324	20250117	154400	2353328660	16640	16640	16640	16640	0
325	20250117	154300	2353328660	16640	16640	16640	16640	0
326	20250117	154200	2353328660	16640	16640	16640	16640	0
327	20250117	154100	2353328660	16640	16640	16640	16640	0
328	20250117	154000	2353328660	16640	16640	16640	16640	0
329	20250117	153900	2353328660	16640	16640	16640	16640	0
330	20250117	153800	2353328660	16640	16640	16640	16640	0
331	20250117	153700	2353328660	16640	16640	16640	16640	0
332	20250117	153600	2353328660	16640	16640	16640	16640	3379
333	20250117	153500	2353328660	16640	16640	16640	16640	0
334	20250117	153400	2353328660	16640	16640	16640	16640	0
335	20250117	153300	2353328660	16640	16640	16640	16640	0
336	20250117	153200	2353328660	16640	16640	16640	16640	0
337	20250117	153100	2353328660	16640	16640	16640	16640	0
338	20250117	153000	2353328660	16640	16640	16640	16640	3379
339	20250117	152900	2297102100	16640	16640	16640	16640	0
340	20250117	152800	2297102100	16640	16640	16640	16640	0
341	20250117	152700	2297102100	16640	16640	16640	16640	0
342	20250117	152600	2297102100	16640	16640	16640	16640	0
343	20250117	152500	2297102100	16640	16640	16640	16640	0
344	20250117	152400	2297102100	16640	16640	16640	16640	0
345	20250117	152300	2297102100	16640	16640	16640	16640	0
346	20250117	152200	2297102100	16640	16640	16640	16640	0
347	20250117	152100	2297102100	16640	16640	16640	16640	0
348	20250117	152000	2297102100	16640	16640	16640	16640	0
349	20250117	151900	2297102100	16640	16640	16640	16630	351
350	20250117	151800	2291262910	16640	16630	16640	16630	479
351	20250117	151700	2283293620	16640	16630	16640	16630	627
352	20250117	151600	2272863860	16640	16640	16640	16630	333
353	20250117	151500	2267325550	16640	16640	16640	16620	1273
354	20250117	151400	2246155620	16640	16630	16640	16630	60
355	20250117	151300	2245157720	16640	16640	16640	16640	11
356	20250117	151200	2244974680	16630	16640	16640	16630	8
357	20250117	151100	2244841570	16630	16630	16640	16620	391
358	20250117	151000	2238339220	16630	16620	16630	16620	82
359	20250117	150900	2236975580	16630	16630	16630	16620	419
360	20250117	150800	2230008110	16630	16630	16630	16630	51
361	20250117	150700	2229159980	16630	16630	16630	16620	725
362	20250117	150600	2217104280	16630	16630	16630	16620	256
363	20250117	150500	2212849200	16620	16620	16630	16620	670
364	20250117	150400	2201707340	16620	16630	16630	16620	326
365	20250117	150300	2196288980	16630	16630	16630	16630	393
366	20250117	150200	2189753390	16630	16630	16630	16620	105
367	20250117	150100	2188007830	16630	16630	16630	16610	1764
368	20250117	150000	2158698470	16630	16620	16630	16620	644
369	20250117	145900	2147994810	16620	16620	16630	16620	631
370	20250117	145800	2137507090	16620	16630	16640	16620	894
371	20250117	145700	2122644130	16630	16650	16650	16630	279
372	20250117	145600	2118003110	16630	16650	16650	16630	2145
373	20250117	145500	2082312630	16650	16650	16650	16650	3
374	20250117	145400	2082262680	16640	16650	16650	16640	12
375	20250117	145300	2082062980	16650	16650	16650	16640	116
376	20250117	145200	2080131600	16650	16650	16650	16650	1
377	20250117	145100	2080114950	16650	16650	16650	16650	4
378	20250117	145000	2080048350	16650	16650	16650	16640	196
379	20250117	144900	2076785130	16650	16650	16650	16650	37
380	20250117	144800	2076169080	16640	16640	16650	16640	9
381	20250117	144700	2076019300	16650	16630	16650	16630	133
382	20250117	144600	2073806190	16640	16650	16650	16640	139
383	20250117	144500	2071493210	16650	16640	16650	16640	46
384	20250117	144400	2070727700	16650	16640	16650	16630	325
385	20250117	144300	2065321620	16650	16640	16650	16640	24
386	20250117	144200	2064922230	16650	16640	16650	16640	111
387	20250117	144100	2063075130	16650	16640	16650	16640	382
388	20250117	144000	2056718540	16640	16650	16650	16640	62
389	20250117	143900	2055686830	16640	16660	16660	16640	128
390	20250117	143800	2053556390	16650	16650	16650	16640	19
391	20250117	143700	2053240130	16650	16660	16670	16650	664
392	20250117	143600	2042182510	16660	16660	16660	16660	62
393	20250117	143500	2041149590	16660	16660	16670	16650	81
394	20250117	143400	2039800130	16670	16670	16670	16660	42
395	20250117	143300	2039100390	16670	16650	16670	16650	12
396	20250117	143200	2038900530	16650	16650	16650	16640	299
397	20250117	143100	2033922630	16650	16650	16650	16640	20
398	20250117	143000	2033589640	16650	16640	16650	16630	313
399	20250117	142900	2028381630	16650	16650	16650	16640	569
400	20250117	142800	2018913270	16650	16640	16650	16640	91
401	20250117	142700	2017399020	16650	16650	16650	16640	382
402	20250117	142600	2011042160	16660	16650	16660	16650	646
403	20250117	142500	2000286030	16660	16670	16670	16660	455
404	20250117	142400	1992705610	16670	16660	16670	16660	161
405	20250117	142300	1990022740	16660	16670	16670	16660	21
406	20250117	142200	1989672870	16670	16660	16670	16660	21
407	20250117	142100	1989323000	16670	16670	16670	16670	5
408	20250117	142000	1989239650	16660	16660	16670	16660	86
409	20250117	141900	1987806720	16660	16660	16670	16660	61
410	20250117	141800	1986790440	16670	16670	16670	16670	1
411	20250117	141700	1986773770	16670	16660	16670	16650	258
412	20250117	141600	1982475830	16660	16660	16660	16660	52
413	20250117	141500	1981609510	16660	16660	16660	16650	192
414	20250117	141400	1978410990	16660	16660	16660	16660	270
415	20250117	141300	1973912790	16670	16660	16670	16660	453
416	20250117	141200	1966365530	16650	16660	16660	16650	24
417	20250117	141100	1965965880	16660	16660	16660	16650	122
418	20250117	141000	1963934240	16660	16680	16680	16650	557
419	20250117	140900	1954652960	16680	16680	16680	16670	151
420	20250117	140800	1952134520	16680	16690	16690	16680	81
421	20250117	140700	1950783350	16680	16690	16690	16680	115
422	20250117	140600	1948864710	16700	16690	16700	16690	631
423	20250117	140500	1938332570	16700	16690	16700	16680	271
424	20250117	140400	1933809790	16690	16660	16690	16660	1436
425	20250117	140300	1909876850	16660	16650	16660	16650	32
426	20250117	140200	1909343780	16650	16640	16650	16640	239
427	20250117	140100	1905365910	16640	16640	16640	16640	181
428	20250117	140000	1902354070	16640	16640	16640	16630	948
429	20250117	135900	1886588020	16640	16650	16650	16630	1011
430	20250117	135800	1869768160	16650	16650	16650	16640	68
431	20250117	135700	1868636060	16650	16650	16650	16640	424
432	20250117	135600	1861578450	16650	16650	16650	16650	0
433	20250117	135500	1861578450	16650	16650	16650	16650	19
434	20250117	135400	1861262100	16650	16650	16650	16650	29
435	20250117	135300	1860779250	16650	16650	16650	16650	90
436	20250117	135200	1859280750	16650	16640	16650	16640	80
437	20250117	135100	1857949080	16640	16650	16650	16640	352
438	20250117	135000	1852088710	16660	16650	16660	16650	100
439	20250117	134900	1850422960	16650	16650	16660	16650	236
440	20250117	134800	1846493450	16660	16660	16660	16660	25
441	20250117	134700	1846076950	16660	16650	16660	16650	24
442	20250117	134600	1845677300	16650	16650	16650	16650	64
443	20250117	134500	1844611700	16660	16660	16660	16660	11
444	20250117	134400	1844428440	16660	16660	16660	16640	610
445	20250117	134300	1834272930	16670	16660	16670	16660	308
446	20250117	134200	1829141570	16670	16670	16670	16660	31
447	20250117	134100	1828625060	16670	16660	16670	16660	51
448	20250117	134000	1827775390	16660	16670	16670	16660	20
449	20250117	133900	1827442180	16660	16670	16670	16660	21
450	20250117	133800	1827092300	16660	16660	16670	16660	34
451	20250117	133700	1826525730	16670	16670	16670	16660	22
452	20250117	133600	1826159180	16660	16660	16660	16660	52
453	20250117	133500	1825292860	16660	16660	16660	16660	86
454	20250117	133400	1823860100	16660	16660	16660	16660	167
455	20250117	133300	1821077880	16660	16660	16660	16660	0
456	20250117	133200	1821077880	16660	16660	16660	16660	21
457	20250117	133100	1820728020	16660	16660	16660	16660	28
458	20250117	133000	1820261540	16650	16660	16660	16650	75
459	20250117	132900	1819012230	16670	16660	16670	16660	228
460	20250117	132800	1815213600	16670	16670	16670	16660	30
461	20250117	132700	1814713600	16670	16670	16670	16660	30
462	20250117	132600	1814213720	16660	16660	16670	16660	176
463	20250117	132500	1811281290	16670	16670	16670	16670	34
464	20250117	132400	1810714510	16670	16660	16670	16660	414
465	20250117	132300	1803813350	16660	16660	16660	16660	0
466	20250117	132200	1803813350	16660	16670	16670	16660	30
467	20250117	132100	1803313440	16670	16650	16670	16650	566
468	20250117	132000	1793884190	16660	16660	16660	16660	15
469	20250117	131900	1793634290	16660	16650	16660	16650	133
470	20250117	131800	1791419200	16650	16660	16660	16650	16
471	20250117	131700	1791152770	16650	16650	16660	16650	71
472	20250117	131600	1789970600	16650	16650	16650	16650	55
473	20250117	131500	1789054850	16660	16660	16660	16650	47
474	20250117	131400	1788272130	16660	16670	16670	16660	55
475	20250117	131300	1787355820	16670	16660	16670	16650	461
476	20250117	131200	1779677960	16670	16670	16670	16660	90
477	20250117	131100	1778178350	16670	16660	16670	16660	572
478	20250117	131000	1768648820	16670	16670	16670	16660	60
479	20250117	130900	1767649170	16670	16690	16690	16670	19
480	20250117	130800	1767332420	16690	16680	16690	16680	32
481	20250117	130700	1766798530	16670	16690	16690	16670	22
482	20250117	130600	1766431380	16690	16690	16690	16680	69
483	20250117	130500	1765279960	16650	16700	16700	16650	528
484	20250117	130400	1756479160	16690	16680	16690	16680	197
485	20250117	130300	1753191360	16700	16700	16700	16690	373
486	20250117	130200	1746963000	16700	16710	16710	16700	52
487	20250117	130100	1746094470	16710	16700	16710	16700	21
488	20250117	130000	1745743750	16710	16700	16710	16700	64
489	20250117	125900	1744674870	16700	16700	16700	16690	145
490	20250117	125800	1742253760	16700	16690	16700	16690	149
491	20250117	125700	1739765710	16690	16690	16690	16680	263
492	20250117	125600	1735376430	16680	16670	16680	16670	132
493	20250117	125500	1733175270	16680	16680	16680	16680	426
494	20250117	125400	1726069590	16680	16670	16680	16670	20
495	20250117	125300	1725736180	16680	16680	16680	16670	184
496	20250117	125200	1722668790	16680	16640	16680	16640	1182
497	20250117	125100	1702975850	16640	16640	16640	16630	328
498	20250117	125000	1697519720	16650	16640	16650	16640	121
499	20250117	124900	1695506270	16650	16650	16650	16640	31
500	20250117	124800	1694990310	16640	16650	16650	16640	40
501	20250117	124700	1694324420	16640	16650	16650	16640	25
502	20250117	124600	1693908360	16640	16650	16650	16640	151
503	20250117	124500	1691395700	16650	16640	16650	16640	24
504	20250117	124400	1690996260	16630	16630	16650	16630	39
505	20250117	124300	1690347620	16640	16640	16640	16630	22
506	20250117	124200	1689981570	16640	16640	16640	16640	0
507	20250117	124100	1689981570	16640	16640	16640	16630	93
508	20250117	124000	1688434480	16640	16640	16640	16640	17
509	20250117	123900	1688151600	16640	16650	16650	16640	4
510	20250117	123800	1688085030	16650	16640	16650	16630	440
511	20250117	123700	1680765690	16640	16640	16650	16640	26
512	20250117	123600	1680333040	16640	16640	16640	16640	387
513	20250117	123500	1673893360	16640	16640	16640	16640	13
514	20250117	123400	1673677040	16630	16630	16630	16630	52
515	20250117	123300	1672812280	16630	16630	16630	16630	135
516	20250117	123200	1670567230	16620	16630	16630	16620	126
517	20250117	123100	1668473040	16620	16620	16630	16620	42
518	20250117	123000	1667774980	16620	16620	16620	16620	18
519	20250117	122900	1667475820	16620	16620	16620	16620	119
520	20250117	122800	1665498040	16620	16620	16620	16620	50
521	20250117	122700	1664667040	16620	16620	16620	16620	232
522	20250117	122600	1660811200	16620	16620	16620	16610	57
523	20250117	122500	1659864050	16620	16620	16620	16620	32
524	20250117	122400	1659332210	16620	16610	16620	16610	109
525	20250117	122300	1657521610	16620	16620	16620	16620	32
526	20250117	122200	1656989770	16620	16610	16620	16610	95
527	20250117	122100	1655411800	16610	16610	16620	16610	31
528	20250117	122000	1654896870	16620	16620	16620	16620	102
529	20250117	121900	1653201630	16620	16610	16620	16600	156
530	20250117	121800	1650610020	16610	16600	16610	16600	97
531	20250117	121700	1648999480	16610	16610	16610	16610	11
532	20250117	121600	1648816770	16610	16620	16620	16610	1105
533	20250117	121500	1630462700	16610	16620	16620	16610	333
534	20250117	121400	1624928250	16620	16630	16630	16620	20
535	20250117	121300	1624595840	16630	16640	16640	16620	488
536	20250117	121200	1616480830	16640	16640	16640	16630	323
537	20250117	121100	1611109190	16630	16640	16640	16630	261
538	20250117	121000	1606766500	16640	16640	16640	16640	9
539	20250117	120900	1606616740	16630	16640	16640	16630	306
540	20250117	120800	1601526090	16640	16630	16640	16630	22
541	20250117	120700	1601160200	16640	16630	16640	16630	18
542	20250117	120600	1600860760	16640	16630	16640	16630	40
543	20250117	120500	1600195540	16640	16640	16640	16630	304
544	20250117	120400	1595138140	16650	16650	16650	16640	220
545	20250117	120300	1591475330	16640	16630	16640	16630	101
546	20250117	120200	1589795510	16620	16640	16640	16620	130
547	20250117	120100	1587632960	16650	16640	16650	16640	83
548	20250117	120000	1586251800	16630	16630	16630	16630	469
549	20250117	115900	1578452330	16620	16630	16630	16620	33
550	20250117	115800	1577903730	16630	16620	16630	16620	30
551	20250117	115700	1577405020	16630	16620	16630	16620	27
552	20250117	115600	1576956260	16620	16620	16620	16610	604
553	20250117	115500	1566917970	16620	16620	16620	16610	3210
554	20250117	115400	1513592510	16620	16640	16640	16620	1668
555	20250117	115300	1485868620	16630	16620	16630	16620	277
556	20250117	115200	1481262680	16620	16640	16640	16620	75
557	20250117	115100	1480015990	16630	16630	16640	16630	26
558	20250117	115000	1479583600	16630	16630	16630	16630	62
559	20250117	114900	1478552540	16620	16640	16640	16620	1175
560	20250117	114800	1459012470	16640	16630	16640	16630	150
561	20250117	114700	1456516800	16640	16630	16640	16630	39
562	20250117	114600	1455867860	16630	16640	16640	16630	140
563	20250117	114500	1453539640	16640	16630	16640	16630	41
564	20250117	114400	1452857410	16640	16640	16640	16630	32
565	20250117	114300	1452325120	16640	16640	16640	16640	274
566	20250117	114200	1447765760	16650	16650	16650	16640	421
567	20250117	114100	1440760250	16660	16680	16680	16640	29
568	20250117	114000	1440277550	16640	16650	16680	16640	71
569	20250117	113900	1439096040	16640	16640	16650	16640	292
570	20250117	113800	1434237090	16640	16650	16650	16630	554
571	20250117	113700	1425018670	16660	16660	16660	16660	39
572	20250117	113600	1424368930	16660	16650	16660	16650	317
573	20250117	113500	1419088740	16650	16640	16650	16640	132
574	20250117	113400	1416891930	16640	16640	16640	16630	637
575	20250117	113300	1406292310	16640	16640	16640	16640	373
576	20250117	113200	1400085590	16650	16640	16650	16640	225
577	20250117	113100	1396341560	16640	16660	16670	16640	378
578	20250117	113000	1390047630	16660	16660	16660	16660	3
579	20250117	112900	1389997650	16650	16660	16660	16650	103
580	20250117	112800	1388282480	16660	16670	16680	16660	102
581	20250117	112700	1386583050	16660	16670	16680	16660	500
582	20250117	112600	1378249200	16670	16670	16680	16670	15
583	20250117	112500	1377999080	16680	16670	16680	16650	460
584	20250117	112400	1370337820	16670	16680	16700	16670	838
585	20250117	112300	1356352920	16660	16680	16680	16660	525
586	20250117	112200	1347603080	16690	16690	16690	16690	8
587	20250117	112100	1347469560	16690	16690	16690	16680	421
588	20250117	112000	1340447090	16690	16700	16700	16690	94
589	20250117	111900	1338878160	16700	16690	16700	16690	159
590	20250117	111800	1336223130	16690	16700	16700	16680	54
591	20250117	111700	1335321900	16700	16690	16700	16690	171
592	20250117	111600	1332467860	16690	16690	16690	16680	24
593	20250117	111500	1332067500	16690	16680	16690	16680	142
594	20250117	111400	1329698900	16690	16690	16690	16690	0
595	20250117	111300	1329698900	16690	16690	16690	16690	520
596	20250117	111200	1321020100	16690	16690	16690	16690	102
597	20250117	111100	1319317720	16690	16700	16700	16690	22
598	20250117	111000	1318950510	16700	16700	16700	16700	15
599	20250117	110900	1318700010	16710	16690	16710	16690	557
600	20250117	110800	1309398950	16690	16680	16690	16670	308
601	20250117	110700	1304261420	16680	16670	16680	16670	128
602	20250117	110600	1302127640	16670	16670	16670	16670	51
603	20250117	110500	1301277470	16670	16660	16670	16660	179
604	20250117	110400	1298293930	16670	16670	16670	16660	107
605	20250117	110300	1296511240	16670	16640	16670	16640	130
606	20250117	110200	1294347340	16660	16660	16660	16660	5
607	20250117	110100	1294264040	16660	16670	16670	16640	841
608	20250117	110000	1280268330	16670	16680	16680	16670	33
609	20250117	105900	1279718100	16650	16670	16680	16650	386
610	20250117	105800	1273289210	16680	16680	16680	16670	25
611	20250117	105700	1272872400	16680	16680	16680	16680	2
612	20250117	105600	1272839040	16680	16650	16680	16650	177
613	20250117	105500	1269891070	16650	16640	16650	16640	121
614	20250117	105400	1267876620	16650	16640	16650	16640	9
615	20250117	105300	1267726850	16640	16640	16640	16630	21
616	20250117	105200	1267377600	16640	16640	16640	16640	10
617	20250117	105100	1267211200	16650	16640	16650	16630	350
618	20250117	105000	1261385150	16650	16650	16650	16640	31
619	20250117	104900	1260869230	16640	16630	16650	16630	578
620	20250117	104800	1251256260	16630	16630	16630	16620	365
621	20250117	104700	1245186930	16630	16630	16630	16620	515
622	20250117	104600	1236627050	16620	16630	16630	16620	464
623	20250117	104500	1228915170	16630	16620	16630	16620	257
624	20250117	104400	1224643160	16620	16630	16630	16620	237
625	20250117	104300	1220704140	16620	16630	16630	16620	133
626	20250117	104200	1218493610	16630	16640	16640	16630	421
627	20250117	104100	1211490640	16660	16650	16660	16640	688
628	20250117	104000	1200039460	16660	16650	16660	16640	266
629	20250117	103900	1195611220	16660	16640	16680	16640	754
630	20250117	103800	1183055400	16640	16640	16650	16630	2668
631	20250117	103700	1138685810	16640	16650	16650	16630	74
632	20250117	103600	1137454550	16650	16680	16680	16640	409
633	20250117	103500	1130645900	16680	16650	16680	16640	2074
634	20250117	103400	1096106950	16650	16660	16660	16640	611
635	20250117	103300	1085935440	16650	16660	16660	16650	394
636	20250117	103200	1079375210	16650	16650	16660	16650	86
637	20250117	103100	1077943200	16660	16660	16670	16650	530
638	20250117	103000	1069113690	16670	16680	16680	16670	13
639	20250117	102900	1068896950	16680	16670	16680	16660	465
640	20250117	102800	1061149720	16660	16680	16680	16660	170
641	20250117	102700	1058316930	16680	16670	16680	16670	230
642	20250117	102600	1054482820	16670	16680	16680	16670	250
643	20250117	102500	1050315230	16680	16690	16690	16670	251
644	20250117	102400	1046126270	16690	16690	16690	16670	135
645	20250117	102300	1043875060	16670	16700	16700	16670	860
646	20250117	102200	1029532840	16700	16680	16700	16680	43
647	20250117	102100	1028815300	16690	16680	16700	16670	799
648	20250117	102000	1015489890	16680	16700	16700	16680	281
649	20250117	101900	1010799970	16700	16690	16700	16690	13
650	20250117	101800	1010582880	16690	16690	16690	16680	260
651	20250117	101700	1006243700	16690	16680	16690	16680	325
652	20250117	101600	1000820550	16690	16690	16690	16680	90
653	20250117	101500	999319040	16700	16680	16700	16680	360
654	20250117	101400	993310930	16690	16700	16700	16690	43
655	20250117	101300	992593240	16690	16700	16700	16690	24
656	20250117	101200	992192640	16700	16700	16700	16690	71
657	20250117	101100	991007550	16690	16690	16700	16690	42
658	20250117	101000	990306430	16700	16690	16700	16680	433
659	20250117	100900	983079820	16690	16700	16700	16690	33
660	20250117	100800	982528980	16700	16710	16710	16690	131
661	20250117	100700	980341730	16710	16700	16710	16690	107
662	20250117	100600	978554670	16700	16700	16710	16700	1024
663	20250117	100500	961453770	16700	16700	16710	16700	37
664	20250117	100400	960835840	16700	16670	16700	16670	2654
665	20250117	100300	916574290	16670	16670	16670	16660	681
666	20250117	100200	905228600	16670	16650	16670	16640	666
667	20250117	100100	894130760	16640	16630	16660	16630	771
668	20250117	100000	881305720	16630	16610	16630	16610	764
669	20250117	095900	868607680	16610	16610	16610	16610	137
670	20250117	095800	866332110	16600	16620	16620	16600	3040
671	20250117	095700	815853310	16620	16630	16630	16620	136
672	20250117	095600	813592590	16630	16650	16650	16620	3591
673	20250117	095500	753826180	16650	16670	16670	16650	325
674	20250117	095400	748413760	16670	16670	16670	16660	82
675	20250117	095300	747047110	16660	16670	16670	16660	245
676	20250117	095200	742965200	16680	16680	16680	16670	337
677	20250117	095100	737344240	16680	16680	16680	16670	570
678	20250117	095000	727840380	16680	16660	16680	16660	2432
679	20250117	094900	687317310	16660	16660	16660	16650	115
680	20250117	094800	685401480	16650	16670	16680	16650	835
681	20250117	094700	671485830	16680	16680	16680	16670	563
682	20250117	094600	662100460	16680	16680	16680	16670	455
683	20250117	094500	654511940	16680	16680	16690	16670	683
684	20250117	094400	643121560	16680	16680	16680	16670	196
685	20250117	094300	639853600	16670	16690	16690	16670	189
686	20250117	094200	636701220	16690	16710	16710	16680	292
687	20250117	094100	631830390	16710	16690	16710	16690	119
688	20250117	094000	629844160	16660	16660	16690	16660	842
689	20250117	093900	615816150	16670	16690	16690	16670	171
690	20250117	093800	612964120	16680	16690	16690	16670	1021
691	20250117	093700	595936250	16690	16680	16710	16680	358
692	20250117	093600	589961930	16690	16710	16710	16680	1302
693	20250117	093500	568220900	16730	16720	16740	16700	821
694	20250117	093400	554499710	16720	16740	16740	16720	72
695	20250117	093300	553294510	16720	16740	16760	16720	845
696	20250117	093200	539157230	16760	16790	16790	16750	820
697	20250117	093100	525412550	16790	16770	16790	16760	2605
698	20250117	093000	481719160	16760	16730	16770	16730	532
699	20250117	092900	472805570	16770	16740	16770	16720	765
700	20250117	092800	459996070	16770	16730	16770	16720	242
701	20250117	092700	455943470	16770	16710	16770	16710	1012
702	20250117	092600	439021510	16720	16700	16720	16700	43
703	20250117	092500	438303210	16740	16760	16760	16700	1857
704	20250117	092400	407223630	16770	16760	16770	16760	71
705	20250117	092300	406033640	16760	16780	16790	16760	199
706	20250117	092200	402696650	16790	16800	16800	16760	953
707	20250117	092100	386710110	16800	16780	16810	16770	1487
708	20250117	092000	361740660	16780	16780	16780	16770	56
709	20250117	091900	360801380	16780	16770	16780	16770	93
710	20250117	091800	359241690	16780	16800	16800	16780	601
711	20250117	091700	349149680	16800	16740	16800	16730	1398
712	20250117	091600	325719360	16740	16740	16750	16720	151
713	20250117	091500	323191280	16750	16710	16750	16710	702
714	20250117	091400	311441880	16710	16710	16710	16680	315
715	20250117	091300	306183400	16720	16700	16720	16680	650
716	20250117	091200	295333630	16700	16660	16700	16640	480
717	20250117	091100	287335980	16690	16700	16710	16660	3659
718	20250117	091000	226269310	16690	16700	16720	16690	674
719	20250117	090900	215012690	16700	16690	16700	16690	3869
720	20250117	090800	150406790	16690	16680	16700	16680	852
721	20250117	090700	136183240	16680	16640	16680	16630	1086
722	20250117	090600	118099580	16640	16630	16660	16600	3319
723	20250117	090500	62898380	16620	16640	16640	16620	308
724	20250117	090400	57776640	16650	16680	16680	16640	305
725	20250117	090300	52697520	16670	16680	16710	16650	1001
726	20250117	090200	36011690	16670	16700	16710	16670	10
727	20250117	090100	35844740	16700	16610	16700	16610	145
728	20250117	090000	33432720	16610	16710	16710	16610	2004