KissMeData/049070/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	193100	4049106150	18890	18890	18890	18890	1880
3	20250107	193000	4049106150	18890	18890	18890	18890	0
4	20250107	192900	4049106150	18890	18890	18890	18890	0
5	20250107	192800	4049106150	18890	18890	18890	18890	0
6	20250107	192700	4049106150	18890	18890	18890	18890	0
7	20250107	192600	4049106150	18890	18890	18890	18890	0
8	20250107	192500	4049106150	18890	18890	18890	18890	0
9	20250107	192400	4049106150	18890	18890	18890	18890	0
10	20250107	192300	4049106150	18890	18890	18890	18890	0
11	20250107	192200	4049106150	18890	18890	18890	18890	0
12	20250107	192100	4049106150	18890	18890	18890	18890	0
13	20250107	192000	4049106150	18890	18890	18890	18890	0
14	20250107	191900	4049106150	18890	18890	18890	18890	0
15	20250107	191800	4049106150	18890	18890	18890	18890	0
16	20250107	191700	4049106150	18890	18890	18890	18890	0
17	20250107	191600	4049106150	18890	18890	18890	18890	0
18	20250107	191500	4049106150	18890	18890	18890	18890	0
19	20250107	191400	4049106150	18890	18890	18890	18890	0
20	20250107	191300	4049106150	18890	18890	18890	18890	0
21	20250107	191200	4049106150	18890	18890	18890	18890	0
22	20250107	191100	4049106150	18890	18890	18890	18890	0
23	20250107	191000	4049106150	18890	18890	18890	18890	0
24	20250107	190900	4049106150	18890	18890	18890	18890	0
25	20250107	190800	4049106150	18890	18890	18890	18890	0
26	20250107	190700	4049106150	18890	18890	18890	18890	0
27	20250107	190600	4049106150	18890	18890	18890	18890	0
28	20250107	190500	4049106150	18890	18890	18890	18890	0
29	20250107	190400	4049106150	18890	18890	18890	18890	0
30	20250107	190300	4049106150	18890	18890	18890	18890	0
31	20250107	190200	4049106150	18890	18890	18890	18890	0
32	20250107	190100	4049106150	18890	18890	18890	18890	1880
33	20250107	190000	4049106150	18890	18890	18890	18890	0
34	20250107	185900	4049106150	18890	18890	18890	18890	0
35	20250107	185800	4049106150	18890	18890	18890	18890	0
36	20250107	185700	4049106150	18890	18890	18890	18890	0
37	20250107	185600	4049106150	18890	18890	18890	18890	0
38	20250107	185500	4049106150	18890	18890	18890	18890	0
39	20250107	185400	4049106150	18890	18890	18890	18890	0
40	20250107	185300	4049106150	18890	18890	18890	18890	0
41	20250107	185200	4049106150	18890	18890	18890	18890	0
42	20250107	185100	4049106150	18890	18890	18890	18890	0
43	20250107	185000	4049106150	18890	18890	18890	18890	0
44	20250107	184900	4049106150	18890	18890	18890	18890	0
45	20250107	184800	4049106150	18890	18890	18890	18890	0
46	20250107	184700	4049106150	18890	18890	18890	18890	0
47	20250107	184600	4049106150	18890	18890	18890	18890	0
48	20250107	184500	4049106150	18890	18890	18890	18890	0
49	20250107	184400	4049106150	18890	18890	18890	18890	0
50	20250107	184300	4049106150	18890	18890	18890	18890	0
51	20250107	184200	4049106150	18890	18890	18890	18890	0
52	20250107	184100	4049106150	18890	18890	18890	18890	0
53	20250107	184000	4049106150	18890	18890	18890	18890	0
54	20250107	183900	4049106150	18890	18890	18890	18890	0
55	20250107	183800	4049106150	18890	18890	18890	18890	0
56	20250107	183700	4049106150	18890	18890	18890	18890	0
57	20250107	183600	4049106150	18890	18890	18890	18890	0
58	20250107	183500	4049106150	18890	18890	18890	18890	0
59	20250107	183400	4049106150	18890	18890	18890	18890	0
60	20250107	183300	4049106150	18890	18890	18890	18890	0
61	20250107	183200	4049106150	18890	18890	18890	18890	0
62	20250107	183100	4049106150	18890	18890	18890	18890	1880
63	20250107	183000	4049106150	18890	18890	18890	18890	0
64	20250107	182900	4049106150	18890	18890	18890	18890	0
65	20250107	182800	4049106150	18890	18890	18890	18890	0
66	20250107	182700	4049106150	18890	18890	18890	18890	0
67	20250107	182600	4049106150	18890	18890	18890	18890	0
68	20250107	182500	4049106150	18890	18890	18890	18890	0
69	20250107	182400	4049106150	18890	18890	18890	18890	0
70	20250107	182300	4049106150	18890	18890	18890	18890	0
71	20250107	182200	4049106150	18890	18890	18890	18890	0
72	20250107	182100	4049106150	18890	18890	18890	18890	0
73	20250107	182000	4049106150	18890	18890	18890	18890	0
74	20250107	181900	4049106150	18890	18890	18890	18890	0
75	20250107	181800	4049106150	18890	18890	18890	18890	0
76	20250107	181700	4049106150	18890	18890	18890	18890	0
77	20250107	181600	4049106150	18890	18890	18890	18890	0
78	20250107	181500	4049106150	18890	18890	18890	18890	0
79	20250107	181400	4049106150	18890	18890	18890	18890	0
80	20250107	181300	4049106150	18890	18890	18890	18890	0
81	20250107	181200	4049106150	18890	18890	18890	18890	0
82	20250107	181100	4049106150	18890	18890	18890	18890	0
83	20250107	181000	4049106150	18890	18890	18890	18890	0
84	20250107	180900	4049106150	18890	18890	18890	18890	0
85	20250107	180800	4049106150	18890	18890	18890	18890	0
86	20250107	180700	4049106150	18890	18890	18890	18890	0
87	20250107	180600	4049106150	18890	18890	18890	18890	0
88	20250107	180500	4049106150	18890	18890	18890	18890	0
89	20250107	180400	4049106150	18890	18890	18890	18890	0
90	20250107	180300	4049106150	18890	18890	18890	18890	0
91	20250107	180200	4049106150	18890	18890	18890	18890	0
92	20250107	180100	4049106150	18890	18890	18890	18890	1880
93	20250107	180000	4049106150	18890	18890	18890	18890	0
94	20250107	175900	4049106150	18890	18890	18890	18890	0
95	20250107	175800	4049106150	18890	18890	18890	18890	0
96	20250107	175700	4049106150	18890	18890	18890	18890	0
97	20250107	175600	4049106150	18890	18890	18890	18890	0
98	20250107	175500	4049106150	18890	18890	18890	18890	0
99	20250107	175400	4049106150	18890	18890	18890	18890	0
100	20250107	175300	4049106150	18890	18890	18890	18890	0
101	20250107	175200	4049106150	18890	18890	18890	18890	0
102	20250107	175100	4049106150	18890	18890	18890	18890	0
103	20250107	175000	4049106150	18890	18890	18890	18890	0
104	20250107	174900	4049106150	18890	18890	18890	18890	0
105	20250107	174800	4049106150	18890	18890	18890	18890	0
106	20250107	174700	4049106150	18890	18890	18890	18890	0
107	20250107	174600	4049106150	18890	18890	18890	18890	0
108	20250107	174500	4049106150	18890	18890	18890	18890	0
109	20250107	174400	4049106150	18890	18890	18890	18890	0
110	20250107	174300	4049106150	18890	18890	18890	18890	0
111	20250107	174200	4049106150	18890	18890	18890	18890	0
112	20250107	174100	4049106150	18890	18890	18890	18890	0
113	20250107	174000	4049106150	18890	18890	18890	18890	0
114	20250107	173900	4049106150	18890	18890	18890	18890	0
115	20250107	173800	4049106150	18890	18890	18890	18890	0
116	20250107	173700	4049106150	18890	18890	18890	18890	0
117	20250107	173600	4049106150	18890	18890	18890	18890	0
118	20250107	173500	4049106150	18890	18890	18890	18890	0
119	20250107	173400	4049106150	18890	18890	18890	18890	0
120	20250107	173300	4049106150	18890	18890	18890	18890	0
121	20250107	173200	4049106150	18890	18890	18890	18890	0
122	20250107	173100	4049106150	18890	18890	18890	18890	1880
123	20250107	173000	4049106150	18890	18890	18890	18890	0
124	20250107	172900	4049106150	18890	18890	18890	18890	0
125	20250107	172800	4049106150	18890	18890	18890	18890	0
126	20250107	172700	4049106150	18890	18890	18890	18890	0
127	20250107	172600	4049106150	18890	18890	18890	18890	0
128	20250107	172500	4049106150	18890	18890	18890	18890	0
129	20250107	172400	4049106150	18890	18890	18890	18890	0
130	20250107	172300	4049106150	18890	18890	18890	18890	0
131	20250107	172200	4049106150	18890	18890	18890	18890	0
132	20250107	172100	4049106150	18890	18890	18890	18890	0
133	20250107	172000	4049106150	18890	18890	18890	18890	0
134	20250107	171900	4049106150	18890	18890	18890	18890	0
135	20250107	171800	4049106150	18890	18890	18890	18890	0
136	20250107	171700	4049106150	18890	18890	18890	18890	0
137	20250107	171600	4049106150	18890	18890	18890	18890	0
138	20250107	171500	4049106150	18890	18890	18890	18890	0
139	20250107	171400	4049106150	18890	18890	18890	18890	0
140	20250107	171300	4049106150	18890	18890	18890	18890	0
141	20250107	171200	4049106150	18890	18890	18890	18890	0
142	20250107	171100	4049106150	18890	18890	18890	18890	0
143	20250107	171000	4049106150	18890	18890	18890	18890	0
144	20250107	170900	4049106150	18890	18890	18890	18890	0
145	20250107	170800	4049106150	18890	18890	18890	18890	0
146	20250107	170700	4049106150	18890	18890	18890	18890	0
147	20250107	170600	4049106150	18890	18890	18890	18890	0
148	20250107	170500	4049106150	18890	18890	18890	18890	0
149	20250107	170400	4049106150	18890	18890	18890	18890	0
150	20250107	170300	4049106150	18890	18890	18890	18890	0
151	20250107	170200	4049106150	18890	18890	18890	18890	0
152	20250107	170100	4049106150	18890	18890	18890	18890	1880
153	20250107	170000	4049106150	18890	18890	18890	18890	0
154	20250107	165900	4049106150	18890	18890	18890	18890	0
155	20250107	165800	4049106150	18890	18890	18890	18890	0
156	20250107	165700	4049106150	18890	18890	18890	18890	0
157	20250107	165600	4049106150	18890	18890	18890	18890	0
158	20250107	165500	4049106150	18890	18890	18890	18890	0
159	20250107	165400	4049106150	18890	18890	18890	18890	0
160	20250107	165300	4049106150	18890	18890	18890	18890	0
161	20250107	165200	4049106150	18890	18890	18890	18890	0
162	20250107	165100	4049106150	18890	18890	18890	18890	0
163	20250107	165000	4049106150	18890	18890	18890	18890	0
164	20250107	164900	4049106150	18890	18890	18890	18890	0
165	20250107	164800	4049106150	18890	18890	18890	18890	0
166	20250107	164700	4049106150	18890	18890	18890	18890	0
167	20250107	164600	4049106150	18890	18890	18890	18890	0
168	20250107	164500	4049106150	18890	18890	18890	18890	0
169	20250107	164400	4049106150	18890	18890	18890	18890	0
170	20250107	164300	4049106150	18890	18890	18890	18890	0
171	20250107	164200	4049106150	18890	18890	18890	18890	0
172	20250107	164100	4049106150	18890	18890	18890	18890	0
173	20250107	164000	4049106150	18890	18890	18890	18890	0
174	20250107	163900	4049106150	18890	18890	18890	18890	0
175	20250107	163800	4049106150	18890	18890	18890	18890	0
176	20250107	163700	4049106150	18890	18890	18890	18890	0
177	20250107	163600	4049106150	18890	18890	18890	18890	0
178	20250107	163500	4049106150	18890	18890	18890	18890	0
179	20250107	163400	4049106150	18890	18890	18890	18890	0
180	20250107	163300	4049106150	18890	18890	18890	18890	0
181	20250107	163200	4049106150	18890	18890	18890	18890	0
182	20250107	163100	4049106150	18890	18890	18890	18890	1880
183	20250107	163000	4049106150	18890	18890	18890	18890	0
184	20250107	162900	4049106150	18890	18890	18890	18890	0
185	20250107	162800	4049106150	18890	18890	18890	18890	0
186	20250107	162700	4049106150	18890	18890	18890	18890	0
187	20250107	162600	4049106150	18890	18890	18890	18890	0
188	20250107	162500	4049106150	18890	18890	18890	18890	0
189	20250107	162400	4049106150	18890	18890	18890	18890	0
190	20250107	162300	4049106150	18890	18890	18890	18890	0
191	20250107	162200	4049106150	18890	18890	18890	18890	0
192	20250107	162100	4049106150	18890	18890	18890	18890	0
193	20250107	162000	4049106150	18890	18890	18890	18890	0
194	20250107	161900	4049106150	18890	18890	18890	18890	0
195	20250107	161800	4049106150	18890	18890	18890	18890	0
196	20250107	161700	4049106150	18890	18890	18890	18890	0
197	20250107	161600	4049106150	18890	18890	18890	18890	0
198	20250107	161500	4049106150	18890	18890	18890	18890	0
199	20250107	161400	4049106150	18890	18890	18890	18890	0
200	20250107	161300	4049106150	18890	18890	18890	18890	0
201	20250107	161200	4049106150	18890	18890	18890	18890	0
202	20250107	161100	4049106150	18890	18890	18890	18890	0
203	20250107	161000	4049106150	18890	18890	18890	18890	0
204	20250107	160900	4049106150	18890	18890	18890	18890	0
205	20250107	160800	4049106150	18890	18890	18890	18890	0
206	20250107	160700	4049106150	18890	18890	18890	18890	0
207	20250107	160600	4049106150	18890	18890	18890	18890	0
208	20250107	160500	4049106150	18890	18890	18890	18890	0
209	20250107	160400	4049106150	18890	18890	18890	18890	0
210	20250107	160300	4049106150	18890	18890	18890	18890	0
211	20250107	160200	4049106150	18890	18890	18890	18890	0
212	20250107	160100	4049106150	18890	18890	18890	18890	1880
213	20250107	160000	4049106150	18890	18890	18890	18890	0
214	20250107	155900	4049106150	18890	18890	18890	18890	0
215	20250107	155800	4049106150	18890	18890	18890	18890	0
216	20250107	155700	4049106150	18890	18890	18890	18890	0
217	20250107	155600	4049106150	18890	18890	18890	18890	0
218	20250107	155500	4049106150	18890	18890	18890	18890	0
219	20250107	155400	4049106150	18890	18890	18890	18890	0
220	20250107	155300	4049106150	18890	18890	18890	18890	0
221	20250107	155200	4049106150	18890	18890	18890	18890	0
222	20250107	155100	4049106150	18890	18890	18890	18890	0
223	20250107	155000	4049106150	18890	18890	18890	18890	0
224	20250107	154900	4049106150	18890	18890	18890	18890	0
225	20250107	154800	4049106150	18890	18890	18890	18890	0
226	20250107	154700	4049106150	18890	18890	18890	18890	0
227	20250107	154600	4049106150	18890	18890	18890	18890	0
228	20250107	154500	4049106150	18890	18890	18890	18890	0
229	20250107	154400	4049106150	18890	18890	18890	18890	0
230	20250107	154300	4049106150	18890	18890	18890	18890	0
231	20250107	154200	4049106150	18890	18890	18890	18890	0
232	20250107	154100	4049106150	18890	18890	18890	18890	0
233	20250107	154000	4049106150	18890	18890	18890	18890	0
234	20250107	153900	4049106150	18890	18890	18890	18890	0
235	20250107	153800	4049106150	18890	18890	18890	18890	0
236	20250107	153700	4049106150	18890	18890	18890	18890	0
237	20250107	153600	4049106150	18890	18890	18890	18890	0
238	20250107	153500	4049106150	18890	18890	18890	18890	0
239	20250107	153400	4049106150	18890	18890	18890	18890	0
240	20250107	153300	4049106150	18890	18890	18890	18890	0
241	20250107	153200	4049106150	18890	18890	18890	18890	0
242	20250107	153100	4049106150	18890	18890	18890	18890	1880
243	20250107	153000	4049106150	18890	18890	18890	18890	1880
244	20250107	152900	4013592950	18890	18890	18890	18890	0
245	20250107	152800	4013592950	18890	18890	18890	18890	0
246	20250107	152700	4013592950	18890	18890	18890	18890	0
247	20250107	152600	4013592950	18890	18890	18890	18890	0
248	20250107	152500	4013592950	18890	18890	18890	18890	0
249	20250107	152400	4013592950	18890	18890	18890	18890	0
250	20250107	152300	4013592950	18890	18890	18890	18890	0
251	20250107	152200	4013592950	18890	18890	18890	18890	0
252	20250107	152100	4013592950	18890	18890	18890	18890	0
253	20250107	152000	4013592950	18890	18890	18890	18890	0
254	20250107	151900	4013592950	18890	18890	18890	18890	167
255	20250107	151800	4010438320	18890	18900	18910	18890	123
256	20250107	151700	4008114480	18900	18900	18900	18890	81
257	20250107	151600	4006583590	18890	18910	18910	18890	156
258	20250107	151500	4003635210	18910	18920	18940	18910	166
259	20250107	151400	4000494680	18920	18920	18920	18920	17
260	20250107	151300	4000173040	18930	18940	18940	18930	178
261	20250107	151200	3996802040	18950	18950	18950	18920	171
262	20250107	151100	3993562340	18950	18950	18950	18900	680
263	20250107	151000	3980704640	18950	18910	18950	18910	248
264	20250107	150900	3976009820	18910	18890	18910	18880	335
265	20250107	150800	3969680170	18890	18860	18890	18860	1043
266	20250107	150700	3950008420	18850	18850	18850	18840	369
267	20250107	150600	3943052790	18850	18860	18860	18850	1249
268	20250107	150500	3919509000	18860	18880	18880	18860	2481
269	20250107	150400	3872715040	18870	18890	18900	18870	3409
270	20250107	150300	3808364510	18890	18890	18890	18890	536
271	20250107	150200	3798239470	18900	18910	18910	18900	671
272	20250107	150100	3785557470	18910	18900	18910	18900	68
273	20250107	150000	3784271800	18900	18900	18900	18900	191
274	20250107	145900	3780661900	18900	18900	18910	18900	517
275	20250107	145800	3770890530	18900	18910	18910	18900	113
276	20250107	145700	3768754400	18910	18920	18920	18910	907
277	20250107	145600	3751602720	18910	18910	18920	18910	316
278	20250107	145500	3745626760	18910	18910	18910	18910	67
279	20250107	145400	3744359790	18910	18910	18920	18910	194
280	20250107	145300	3740691220	18920	18910	18920	18910	35
281	20250107	145200	3740029050	18910	18910	18920	18910	204
282	20250107	145100	3736171310	18910	18920	18920	18910	49
283	20250107	145000	3735244290	18920	18920	18920	18910	1153
284	20250107	144900	3713437360	18920	18920	18930	18920	214
285	20250107	144800	3709387520	18930	18920	18930	18920	150
286	20250107	144700	3706548820	18920	18930	18940	18920	587
287	20250107	144600	3695439810	18940	18940	18950	18940	310
288	20250107	144500	3689567850	18950	18940	18950	18940	582
289	20250107	144400	3678539150	18940	18940	18950	18940	352
290	20250107	144300	3671871540	18940	18950	18950	18940	174
291	20250107	144200	3668574440	18950	18940	18970	18940	203
292	20250107	144100	3664729550	18940	18960	18960	18940	543
293	20250107	144000	3654440180	18970	18970	18970	18970	22
294	20250107	143900	3654022840	18970	18960	18970	18960	106
295	20250107	143800	3652012760	18960	18960	18960	18960	23
296	20250107	143700	3651576680	18950	18960	18960	18950	49
297	20250107	143600	3650648120	18960	18960	18970	18960	14
298	20250107	143500	3650382660	18960	18930	18960	18930	580
299	20250107	143400	3639402860	18920	18920	18930	18920	507
300	20250107	143300	3629810400	18920	18920	18920	18910	490
301	20250107	143200	3620539690	18920	18920	18930	18920	119
302	20250107	143100	3618288190	18920	18930	18930	18910	182
303	20250107	143000	3614845220	18920	18930	18930	18920	350
304	20250107	142900	3608223120	18930	18940	18940	18930	513
305	20250107	142800	3598511720	18930	18930	18940	18930	32
306	20250107	142700	3597905940	18930	18930	18930	18930	24
307	20250107	142600	3597451620	18940	18950	18950	18940	111
308	20250107	142500	3595348960	18940	18940	18940	18940	510
309	20250107	142400	3585689560	18940	18970	18970	18930	1264
310	20250107	142300	3561739030	18970	18970	18970	18960	575
311	20250107	142200	3550835510	18970	18990	18990	18970	297
312	20250107	142100	3545198640	18990	18980	18990	18980	192
313	20250107	142000	3541554160	18980	18990	18990	18980	23
314	20250107	141900	3541117510	18990	18990	18990	18990	181
315	20250107	141800	3537680320	18990	18990	18990	18990	110
316	20250107	141700	3535591420	18990	18990	18990	18980	190
317	20250107	141600	3531984340	18980	18980	18990	18970	212
318	20250107	141500	3527959650	18970	18970	18970	18970	0
319	20250107	141400	3527959650	18970	18980	18980	18970	649
320	20250107	141300	3515647830	18980	18990	18990	18980	656
321	20250107	141200	3503195720	18990	18990	18990	18990	60
322	20250107	141100	3502056320	18990	19000	19000	18990	56
323	20250107	141000	3500992460	18970	18980	19010	18970	599
324	20250107	140900	3489619940	18990	19000	19000	18990	1662
325	20250107	140800	3458045850	19010	19010	19020	19000	149
326	20250107	140700	3455213910	19010	19020	19020	19010	2452
327	20250107	140600	3408592250	19020	19030	19040	19020	1807
328	20250107	140500	3374220090	19040	19030	19040	19030	213
329	20250107	140400	3370165880	19030	19030	19030	19030	630
330	20250107	140300	3358176980	19030	19030	19030	19030	3
331	20250107	140200	3358119890	19020	19040	19040	19020	336
332	20250107	140100	3351725790	19030	19030	19050	19030	851
333	20250107	140000	3335528910	19040	19030	19040	19030	388
334	20250107	135900	3328141620	19040	19040	19040	19040	120
335	20250107	135800	3325856820	19040	19060	19060	19040	128
336	20250107	135700	3323418580	19060	19060	19060	19050	52
337	20250107	135600	3322427960	19050	19040	19050	19040	150
338	20250107	135500	3319571460	19050	19050	19050	19050	17
339	20250107	135400	3319247610	19040	19040	19040	19040	550
340	20250107	135300	3308775610	19040	19050	19050	19040	502
341	20250107	135200	3299216780	19060	19050	19060	19050	118
342	20250107	135100	3296968310	19040	19040	19040	19040	307
343	20250107	135000	3291123030	19040	19040	19040	19040	92
344	20250107	134900	3289371350	19050	19080	19080	19050	8
345	20250107	134800	3289218740	19080	19030	19080	19030	14
346	20250107	134700	3288951820	19100	19100	19100	19100	0
347	20250107	134600	3288951820	19100	19030	19100	19020	1144
348	20250107	134500	3267182780	19020	19030	19030	19020	303
349	20250107	134400	3261419370	19030	19030	19040	19020	877
350	20250107	134300	3244728860	19030	19030	19040	19030	87
351	20250107	134200	3243073230	19030	19040	19040	19030	1356
352	20250107	134100	3217267320	19030	19070	19070	19030	6694
353	20250107	134000	3089719590	19080	19080	19080	19080	28
354	20250107	133900	3089185350	19080	19080	19080	19070	230
355	20250107	133800	3084799190	19080	19070	19080	19070	53
356	20250107	133700	3083787970	19070	19070	19070	19070	116
357	20250107	133600	3081575850	19080	19070	19080	19070	108
358	20250107	133500	3079515460	19070	19080	19080	19070	187
359	20250107	133400	3075949220	19080	19070	19090	19070	184
360	20250107	133300	3072438730	19090	19080	19090	19070	160
361	20250107	133200	3069385520	19080	19080	19080	19080	105
362	20250107	133100	3067382120	19080	19090	19090	19080	1390
363	20250107	133000	3040860870	19090	19090	19090	19090	58
364	20250107	132900	3039753650	19090	19080	19090	19080	300
365	20250107	132800	3034029630	19080	19080	19090	19080	173
366	20250107	132700	3030728090	19090	19090	19090	19090	102
367	20250107	132600	3028780910	19090	19100	19100	19090	40
368	20250107	132500	3028017270	19100	19100	19100	19090	281
369	20250107	132400	3022651350	19100	19120	19120	19100	339
370	20250107	132300	3016171670	19120	19110	19120	19100	366
371	20250107	132200	3009176910	19110	19110	19110	19110	32
372	20250107	132100	3008565390	19100	19120	19120	19080	105
373	20250107	132000	3006560890	19090	19110	19110	19090	428
374	20250107	131900	2998387550	19110	19100	19110	19100	677
375	20250107	131800	2985455070	19080	19090	19100	19080	205
376	20250107	131700	2981543220	19080	19110	19110	19080	439
377	20250107	131600	2973164220	19110	19100	19110	19100	77
378	20250107	131500	2971692950	19110	19130	19130	19110	353
379	20250107	131400	2964945780	19140	19130	19150	19130	997
380	20250107	131300	2945872810	19130	19130	19130	19130	0
381	20250107	131200	2945872810	19130	19150	19150	19130	786
382	20250107	131100	2930833200	19150	19150	19150	19130	663
383	20250107	131000	2918137720	19150	19150	19150	19150	3
384	20250107	130900	2918080270	19150	19150	19150	19150	0
385	20250107	130800	2918080270	19150	19150	19150	19150	21
386	20250107	130700	2917678120	19150	19150	19150	19150	4
387	20250107	130600	2917601520	19130	19130	19130	19130	0
388	20250107	130500	2917601520	19130	19120	19130	19120	14
389	20250107	130400	2917333720	19130	19130	19130	19130	51
390	20250107	130300	2916358090	19130	19130	19130	19130	33
391	20250107	130200	2915726800	19130	19130	19130	19130	176
392	20250107	130100	2912359920	19130	19150	19150	19130	129
393	20250107	130000	2909892100	19150	19150	19150	19150	13
394	20250107	125900	2909643150	19150	19140	19150	19140	99
395	20250107	125800	2907748270	19140	19140	19140	19130	256
396	20250107	125700	2902849230	19140	19140	19150	19140	36
397	20250107	125600	2902160170	19150	19150	19150	19150	12
398	20250107	125500	2901930370	19150	19170	19180	19150	819
399	20250107	125400	2886244550	19170	19170	19170	19170	74
400	20250107	125300	2884825970	19170	19180	19180	19170	62
401	20250107	125200	2883637420	19180	19170	19180	19170	53
402	20250107	125100	2882620980	19190	19180	19190	19180	30
403	20250107	125000	2882045510	19190	19140	19190	19140	109
404	20250107	124900	2879956890	19160	19160	19160	19160	1
405	20250107	124800	2879937730	19150	19160	19160	19150	75
406	20250107	124700	2878501180	19160	19150	19160	19150	30
407	20250107	124600	2877926480	19140	19140	19140	19140	0
408	20250107	124500	2877926480	19140	19140	19140	19140	1
409	20250107	124400	2877907340	19140	19140	19140	19140	53
410	20250107	124300	2876892920	19140	19150	19150	19140	308
411	20250107	124200	2870996730	19150	19160	19170	19150	180
412	20250107	124100	2867547840	19160	19160	19160	19160	96
413	20250107	124000	2865708480	19160	19150	19160	19150	101
414	20250107	123900	2863774100	19150	19150	19150	19150	0
415	20250107	123800	2863774100	19150	19150	19150	19150	10
416	20250107	123700	2863582600	19150	19150	19150	19150	41
417	20250107	123600	2862797450	19140	19100	19140	19100	705
418	20250107	123500	2849328930	19100	19080	19100	19080	22
419	20250107	123400	2848909130	19080	19080	19080	19080	1
420	20250107	123300	2848890050	19080	19080	19100	19080	470
421	20250107	123200	2839922410	19080	19080	19080	19080	0
422	20250107	123100	2839922410	19080	19080	19090	19080	412
423	20250107	123000	2832060960	19090	19090	19090	19090	9
424	20250107	122900	2831889150	19090	19090	19090	19090	132
425	20250107	122800	2829369270	19100	19090	19100	19090	10
426	20250107	122700	2829178320	19090	19090	19110	19090	48
427	20250107	122600	2828261330	19110	19110	19110	19110	27
428	20250107	122500	2827745360	19100	19080	19100	19070	1258
429	20250107	122400	2803738070	19080	19080	19080	19070	1564
430	20250107	122300	2773909410	19080	19100	19100	19080	976
431	20250107	122200	2755283370	19090	19090	19100	19090	274
432	20250107	122100	2750052600	19100	19100	19100	19100	70
433	20250107	122000	2748715600	19100	19100	19100	19100	98
434	20250107	121900	2746843800	19110	19110	19110	19090	677
435	20250107	121800	2733918120	19100	19110	19120	19100	2103
436	20250107	121700	2693741660	19120	19120	19120	19120	468
437	20250107	121600	2684793500	19120	19140	19150	19120	186
438	20250107	121500	2681235430	19140	19130	19140	19130	158
439	20250107	121400	2678211520	19130	19130	19130	19130	3
440	20250107	121300	2678154130	19140	19130	19140	19130	285
441	20250107	121200	2672702020	19120	19130	19130	19120	130
442	20250107	121100	2670215710	19130	19120	19130	19120	135
443	20250107	121000	2667634200	19130	19130	19130	19130	1
444	20250107	120900	2667615070	19130	19120	19130	19110	129
445	20250107	120800	2665147730	19120	19120	19120	19110	613
446	20250107	120700	2653427470	19120	19130	19160	19110	1694
447	20250107	120600	2621044860	19130	19160	19180	19120	3328
448	20250107	120500	2557335920	19160	19190	19190	19160	1364
449	20250107	120400	2531179680	19190	19190	19190	19190	279
450	20250107	120300	2525825670	19190	19200	19200	19190	1178
451	20250107	120200	2503219390	19200	19220	19220	19200	1990
452	20250107	120100	2465001840	19220	19230	19230	19220	54
453	20250107	120000	2463963940	19250	19240	19250	19210	438
454	20250107	115900	2455540550	19240	19240	19240	19230	71
455	20250107	115800	2454174810	19230	19230	19230	19230	70
456	20250107	115700	2452828710	19230	19230	19230	19230	0
457	20250107	115600	2452828710	19230	19230	19230	19230	12
458	20250107	115500	2452597950	19250	19250	19250	19250	236
459	20250107	115400	2448054950	19210	19280	19280	19210	265
460	20250107	115300	2442950090	19280	19210	19300	19210	506
461	20250107	115200	2433207690	19200	19210	19220	19200	59
462	20250107	115100	2432074480	19210	19230	19250	19200	2854
463	20250107	115000	2377225570	19230	19240	19260	19230	1421
464	20250107	114900	2349888060	19250	19250	19260	19250	640
465	20250107	114800	2337567460	19260	19250	19260	19250	42
466	20250107	114700	2336758830	19260	19260	19270	19250	198
467	20250107	114600	2332946930	19260	19260	19260	19260	558
468	20250107	114500	2322199850	19300	19280	19300	19260	362
469	20250107	114400	2315223700	19270	19270	19270	19260	125
470	20250107	114300	2312814970	19270	19270	19270	19260	502
471	20250107	114200	2303143050	19270	19270	19270	19270	11
472	20250107	114100	2302931080	19270	19280	19280	19270	125
473	20250107	114000	2300521180	19270	19270	19280	19270	81
474	20250107	113900	2298959890	19280	19280	19290	19270	398
475	20250107	113800	2291286930	19280	19290	19290	19280	61
476	20250107	113700	2290110840	19290	19310	19320	19290	373
477	20250107	113600	2282907610	19310	19310	19320	19280	191
478	20250107	113500	2279220150	19310	19300	19310	19300	2
479	20250107	113400	2279181540	19310	19310	19310	19310	145
480	20250107	113300	2276381590	19310	19280	19310	19270	432
481	20250107	113200	2268048690	19300	19290	19300	19290	123
482	20250107	113100	2265675610	19280	19300	19320	19280	156
483	20250107	113000	2262664880	19330	19310	19330	19300	259
484	20250107	112900	2257664230	19310	19280	19310	19280	155
485	20250107	112800	2254673070	19260	19230	19260	19230	222
486	20250107	112700	2250399200	19260	19230	19260	19230	55
487	20250107	112600	2249340460	19230	19240	19240	19220	19
488	20250107	112500	2248975090	19220	19230	19240	19220	100
489	20250107	112400	2247052280	19240	19260	19260	19240	773
490	20250107	112300	2232170030	19270	19270	19280	19260	605
491	20250107	112200	2220512180	19280	19280	19300	19270	223
492	20250107	112100	2216212800	19280	19290	19290	19280	930
493	20250107	112000	2198278260	19300	19310	19330	19290	278
494	20250107	111900	2192911510	19310	19320	19330	19310	263
495	20250107	111800	2187831750	19320	19300	19320	19300	173
496	20250107	111700	2184491090	19310	19310	19310	19280	106
497	20250107	111600	2182446180	19310	19280	19310	19280	222
498	20250107	111500	2178161710	19280	19300	19300	19270	286
499	20250107	111400	2172647580	19300	19310	19310	19300	10
500	20250107	111300	2172454570	19270	19300	19300	19270	323
501	20250107	111200	2166220730	19310	19280	19310	19250	317
502	20250107	111100	2160111860	19340	19320	19380	19280	1644
503	20250107	111000	2128386380	19330	19430	19440	19320	3400
504	20250107	110900	2062373580	19440	19420	19440	19400	1428
505	20250107	110800	2034637480	19420	19330	19440	19330	6685
506	20250107	110700	1905040760	19330	19290	19330	19290	1404
507	20250107	110600	1877934340	19290	19240	19290	19240	1082
508	20250107	110500	1857102810	19240	19210	19240	19210	288
509	20250107	110400	1851563370	19210	19210	19220	19210	100
510	20250107	110300	1849641940	19210	19230	19230	19200	573
511	20250107	110200	1838627660	19230	19230	19230	19230	96
512	20250107	110100	1836781580	19240	19230	19240	19230	140
513	20250107	110000	1834088400	19220	19240	19240	19220	16
514	20250107	105900	1833780680	19240	19220	19240	19220	711
515	20250107	105800	1820108030	19220	19190	19220	19190	1715
516	20250107	105700	1787167730	19190	19180	19190	19180	305
517	20250107	105600	1781315340	19180	19180	19180	19180	32
518	20250107	105500	1780701580	19170	19180	19180	19170	10
519	20250107	105400	1780509870	19180	19180	19180	19180	0
520	20250107	105300	1780509870	19180	19170	19180	19170	70
521	20250107	105200	1779167320	19170	19170	19180	19150	516
522	20250107	105100	1769279600	19170	19180	19180	19170	56
523	20250107	105000	1768205640	19180	19180	19180	19180	9
524	20250107	104900	1768033020	19180	19180	19180	19180	106
525	20250107	104800	1765999940	19180	19170	19190	19170	155
526	20250107	104700	1763026420	19190	19190	19190	19190	63
527	20250107	104600	1761817450	19150	19160	19160	19150	19
528	20250107	104500	1761453580	19190	19190	19200	19150	177
529	20250107	104400	1758058600	19200	19180	19200	19180	154
530	20250107	104300	1755103200	19190	19170	19190	19170	29
531	20250107	104200	1754547150	19170	19180	19180	19170	167
532	20250107	104100	1751344840	19200	19180	19200	19180	220
533	20250107	104000	1747121230	19190	19180	19200	19180	181
534	20250107	103900	1743648700	19180	19180	19210	19180	358
535	20250107	103800	1736773970	19180	19090	19180	19090	572
536	20250107	103700	1725825250	19100	19110	19120	19100	930
537	20250107	103600	1708057340	19120	19130	19130	19120	233
538	20250107	103500	1703601570	19130	19130	19130	19130	15
539	20250107	103400	1703314620	19140	19130	19140	19130	10
540	20250107	103300	1703123230	19120	19110	19130	19100	254
541	20250107	103200	1698269980	19110	19130	19140	19100	464
542	20250107	103100	1689396520	19140	19140	19140	19130	363
543	20250107	103000	1682448900	19150	19150	19160	19140	101
544	20250107	102900	1680515020	19180	19150	19180	19150	45
545	20250107	102800	1679653060	19140	19140	19140	19130	34
546	20250107	102700	1679002380	19130	19140	19140	19120	104
547	20250107	102600	1677012070	19140	19130	19180	19130	284
548	20250107	102500	1671570180	19130	19130	19130	19130	307
549	20250107	102400	1665697270	19120	19120	19120	19100	21
550	20250107	102300	1665295770	19100	19100	19110	19100	114
551	20250107	102200	1663118130	19090	19100	19100	19090	229
552	20250107	102100	1658744320	19100	19100	19100	19100	81
553	20250107	102000	1657197220	19100	19090	19100	19090	312
554	20250107	101900	1651238570	19090	19090	19090	19090	223
555	20250107	101800	1646981500	19090	19090	19100	19090	350
556	20250107	101700	1640299970	19090	19100	19100	19090	46
557	20250107	101600	1639421460	19100	19090	19100	19090	40
558	20250107	101500	1638657550	19090	19100	19100	19090	50
559	20250107	101400	1637702610	19110	19090	19110	19090	310
560	20250107	101300	1631781800	19100	19110	19110	19090	253
561	20250107	101200	1626948640	19120	19120	19120	19120	26
562	20250107	101100	1626451520	19120	19080	19120	19070	381
563	20250107	101000	1619173100	19070	19070	19070	19070	74
564	20250107	100900	1617761920	19110	19080	19110	19060	911
565	20250107	100800	1600390350	19070	19080	19120	19070	83
566	20250107	100700	1598807310	19070	19070	19100	19070	1802
567	20250107	100600	1564436400	19080	19130	19130	19080	1134
568	20250107	100500	1542771260	19130	19140	19150	19130	511
569	20250107	100400	1532991600	19140	19130	19140	19130	344
570	20250107	100300	1526409380	19130	19120	19150	19120	745
571	20250107	100200	1512164220	19120	19160	19160	19100	2368
572	20250107	100100	1466857640	19170	19210	19210	19170	2280
573	20250107	100000	1423091650	19220	19220	19220	19210	47
574	20250107	095900	1422188760	19210	19240	19240	19210	954
575	20250107	095800	1403852430	19250	19230	19250	19230	88
576	20250107	095700	1402159220	19240	19200	19240	19200	88
577	20250107	095600	1400467280	19200	19210	19240	19200	729
578	20250107	095500	1386456470	19210	19230	19230	19210	165
579	20250107	095400	1383285760	19230	19230	19230	19230	225
580	20250107	095300	1378959010	19230	19210	19230	19210	279
581	20250107	095200	1373594000	19210	19220	19220	19210	200
582	20250107	095100	1369751120	19220	19200	19220	19200	321
583	20250107	095000	1363581800	19210	19250	19250	19200	1479
584	20250107	094900	1335164580	19250	19260	19270	19250	217
585	20250107	094800	1330983780	19260	19220	19260	19220	268
586	20250107	094700	1325826910	19220	19250	19250	19220	282
587	20250107	094600	1320401560	19250	19240	19250	19210	861
588	20250107	094500	1303842110	19240	19230	19250	19210	361
589	20250107	094400	1296903370	19230	19270	19270	19230	1370
590	20250107	094300	1270534900	19240	19300	19300	19240	678
591	20250107	094200	1257470150	19300	19300	19310	19300	2177
592	20250107	094100	1215452990	19280	19270	19300	19260	1490
593	20250107	094000	1186728000	19280	19230	19290	19220	1832
594	20250107	093900	1151422370	19230	19130	19230	19100	1432
595	20250107	093800	1124002830	19130	19100	19130	19100	1483
596	20250107	093700	1095647310	19090	19070	19090	19070	236
597	20250107	093600	1091143150	19070	19100	19120	19070	550
598	20250107	093500	1080645720	19100	19070	19110	19070	1407
599	20250107	093400	1053783670	19070	19060	19070	19060	53
600	20250107	093300	1052772970	19070	19050	19070	19050	612
601	20250107	093200	1041111270	19060	19070	19080	19050	584
602	20250107	093100	1029980430	19070	19100	19100	19070	760
603	20250107	093000	1015482920	19110	19090	19110	19090	111
604	20250107	092900	1013362800	19090	19140	19140	19070	579
605	20250107	092800	1002289250	19140	19130	19140	19070	525
606	20250107	092700	992245960	19130	19050	19130	19050	2654
607	20250107	092600	941597100	19050	19060	19070	19040	300
608	20250107	092500	935880700	19060	19060	19070	19040	1220
609	20250107	092400	912638940	19070	19060	19070	19040	2234
610	20250107	092300	870071880	19070	19060	19090	19060	614
611	20250107	092200	858365050	19060	19070	19080	19060	317
612	20250107	092100	852321790	19070	19100	19120	19050	1081
613	20250107	092000	831693150	19100	19070	19100	19050	1694
614	20250107	091900	799396600	19070	19130	19130	19070	1817
615	20250107	091800	764723060	19140	19100	19140	19090	724
616	20250107	091700	750898920	19100	19090	19110	19090	563
617	20250107	091600	740144200	19090	19120	19120	19090	3518
618	20250107	091500	672941000	19120	19130	19160	19120	1284
619	20250107	091400	648370180	19130	19140	19140	19130	126
620	20250107	091300	645959150	19140	19120	19140	19110	1202
621	20250107	091200	622970910	19120	19170	19170	19120	3795
622	20250107	091100	550324410	19170	19210	19280	19170	2661
623	20250107	091000	499233930	19210	19200	19280	19200	941
624	20250107	090900	481132690	19270	19120	19270	19120	549
625	20250107	090800	470581610	19120	19210	19250	19110	2057
626	20250107	090700	431187810	19210	19350	19370	19160	3359
627	20250107	090600	366537680	19360	19310	19360	19260	5225
628	20250107	090500	265565730	19300	19200	19300	19200	4400
629	20250107	090400	180806550	19210	19210	19210	19170	1412
630	20250107	090300	153704420	19210	19130	19220	19130	1105
631	20250107	090200	132532470	19080	19170	19210	19080	1743
632	20250107	090100	99175320	19210	19170	19230	19150	1029
633	20250107	090000	79415680	19230	19120	19250	19060	4150