KissMeData/036810/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	192100	3563631380	19080	19080	19080	19080	1990
3	20250124	192000	3563631380	19080	19080	19080	19080	0
4	20250124	191900	3563631380	19080	19080	19080	19080	0
5	20250124	191800	3563631380	19080	19080	19080	19080	0
6	20250124	191700	3563631380	19080	19080	19080	19080	0
7	20250124	191600	3563631380	19080	19080	19080	19080	0
8	20250124	191500	3563631380	19080	19080	19080	19080	0
9	20250124	191400	3563631380	19080	19080	19080	19080	0
10	20250124	191300	3563631380	19080	19080	19080	19080	0
11	20250124	191200	3563631380	19080	19080	19080	19080	0
12	20250124	191100	3563631380	19080	19080	19080	19080	0
13	20250124	191000	3563631380	19080	19080	19080	19080	0
14	20250124	190900	3563631380	19080	19080	19080	19080	0
15	20250124	190800	3563631380	19080	19080	19080	19080	0
16	20250124	190700	3563631380	19080	19080	19080	19080	0
17	20250124	190600	3563631380	19080	19080	19080	19080	0
18	20250124	190500	3563631380	19080	19080	19080	19080	0
19	20250124	190400	3563631380	19080	19080	19080	19080	0
20	20250124	190300	3563631380	19080	19080	19080	19080	0
21	20250124	190200	3563631380	19080	19080	19080	19080	0
22	20250124	190100	3563631380	19080	19080	19080	19080	0
23	20250124	190000	3563631380	19080	19080	19080	19080	0
24	20250124	185900	3563631380	19080	19080	19080	19080	0
25	20250124	185800	3563631380	19080	19080	19080	19080	0
26	20250124	185700	3563631380	19080	19080	19080	19080	0
27	20250124	185600	3563631380	19080	19080	19080	19080	0
28	20250124	185500	3563631380	19080	19080	19080	19080	0
29	20250124	185400	3563631380	19080	19080	19080	19080	0
30	20250124	185300	3563631380	19080	19080	19080	19080	0
31	20250124	185200	3563631380	19080	19080	19080	19080	0
32	20250124	185100	3563631380	19080	19080	19080	19080	1990
33	20250124	185000	3563631380	19080	19080	19080	19080	0
34	20250124	184900	3563631380	19080	19080	19080	19080	0
35	20250124	184800	3563631380	19080	19080	19080	19080	0
36	20250124	184700	3563631380	19080	19080	19080	19080	0
37	20250124	184600	3563631380	19080	19080	19080	19080	0
38	20250124	184500	3563631380	19080	19080	19080	19080	0
39	20250124	184400	3563631380	19080	19080	19080	19080	0
40	20250124	184300	3563631380	19080	19080	19080	19080	0
41	20250124	184200	3563631380	19080	19080	19080	19080	0
42	20250124	184100	3563631380	19080	19080	19080	19080	0
43	20250124	184000	3563631380	19080	19080	19080	19080	0
44	20250124	183900	3563631380	19080	19080	19080	19080	0
45	20250124	183800	3563631380	19080	19080	19080	19080	0
46	20250124	183700	3563631380	19080	19080	19080	19080	0
47	20250124	183600	3563631380	19080	19080	19080	19080	0
48	20250124	183500	3563631380	19080	19080	19080	19080	0
49	20250124	183400	3563631380	19080	19080	19080	19080	0
50	20250124	183300	3563631380	19080	19080	19080	19080	0
51	20250124	183200	3563631380	19080	19080	19080	19080	0
52	20250124	183100	3563631380	19080	19080	19080	19080	0
53	20250124	183000	3563631380	19080	19080	19080	19080	0
54	20250124	182900	3563631380	19080	19080	19080	19080	0
55	20250124	182800	3563631380	19080	19080	19080	19080	0
56	20250124	182700	3563631380	19080	19080	19080	19080	0
57	20250124	182600	3563631380	19080	19080	19080	19080	0
58	20250124	182500	3563631380	19080	19080	19080	19080	0
59	20250124	182400	3563631380	19080	19080	19080	19080	0
60	20250124	182300	3563631380	19080	19080	19080	19080	0
61	20250124	182200	3563631380	19080	19080	19080	19080	0
62	20250124	182100	3563631380	19080	19080	19080	19080	1990
63	20250124	182000	3563631380	19080	19080	19080	19080	0
64	20250124	181900	3563631380	19080	19080	19080	19080	0
65	20250124	181800	3563631380	19080	19080	19080	19080	0
66	20250124	181700	3563631380	19080	19080	19080	19080	0
67	20250124	181600	3563631380	19080	19080	19080	19080	0
68	20250124	181500	3563631380	19080	19080	19080	19080	0
69	20250124	181400	3563631380	19080	19080	19080	19080	0
70	20250124	181300	3563631380	19080	19080	19080	19080	0
71	20250124	181200	3563631380	19080	19080	19080	19080	0
72	20250124	181100	3563631380	19080	19080	19080	19080	0
73	20250124	181000	3563631380	19080	19080	19080	19080	0
74	20250124	180900	3563631380	19080	19080	19080	19080	0
75	20250124	180800	3563631380	19080	19080	19080	19080	0
76	20250124	180700	3563631380	19080	19080	19080	19080	0
77	20250124	180600	3563631380	19080	19080	19080	19080	0
78	20250124	180500	3563631380	19080	19080	19080	19080	0
79	20250124	180400	3563631380	19080	19080	19080	19080	0
80	20250124	180300	3563631380	19080	19080	19080	19080	0
81	20250124	180200	3563631380	19080	19080	19080	19080	0
82	20250124	180100	3563631380	19080	19080	19080	19080	0
83	20250124	180000	3563631380	19080	19080	19080	19080	0
84	20250124	175900	3563631380	19080	19080	19080	19080	0
85	20250124	175800	3563631380	19080	19080	19080	19080	0
86	20250124	175700	3563631380	19080	19080	19080	19080	0
87	20250124	175600	3563631380	19080	19080	19080	19080	0
88	20250124	175500	3563631380	19080	19080	19080	19080	0
89	20250124	175400	3563631380	19080	19080	19080	19080	0
90	20250124	175300	3563631380	19080	19080	19080	19080	0
91	20250124	175200	3563631380	19080	19080	19080	19080	0
92	20250124	175100	3563631380	19080	19080	19080	19080	1990
93	20250124	175000	3563631380	19080	19080	19080	19080	0
94	20250124	174900	3563631380	19080	19080	19080	19080	0
95	20250124	174800	3563631380	19080	19080	19080	19080	0
96	20250124	174700	3563631380	19080	19080	19080	19080	0
97	20250124	174600	3563631380	19080	19080	19080	19080	0
98	20250124	174500	3563631380	19080	19080	19080	19080	0
99	20250124	174400	3563631380	19080	19080	19080	19080	0
100	20250124	174300	3563631380	19080	19080	19080	19080	0
101	20250124	174200	3563631380	19080	19080	19080	19080	0
102	20250124	174100	3563631380	19080	19080	19080	19080	0
103	20250124	174000	3563631380	19080	19080	19080	19080	0
104	20250124	173900	3563631380	19080	19080	19080	19080	0
105	20250124	173800	3563631380	19080	19080	19080	19080	0
106	20250124	173700	3563631380	19080	19080	19080	19080	0
107	20250124	173600	3563631380	19080	19080	19080	19080	0
108	20250124	173500	3563631380	19080	19080	19080	19080	0
109	20250124	173400	3563631380	19080	19080	19080	19080	0
110	20250124	173300	3563631380	19080	19080	19080	19080	0
111	20250124	173200	3563631380	19080	19080	19080	19080	0
112	20250124	173100	3563631380	19080	19080	19080	19080	0
113	20250124	173000	3563631380	19080	19080	19080	19080	0
114	20250124	172900	3563631380	19080	19080	19080	19080	0
115	20250124	172800	3563631380	19080	19080	19080	19080	0
116	20250124	172700	3563631380	19080	19080	19080	19080	0
117	20250124	172600	3563631380	19080	19080	19080	19080	0
118	20250124	172500	3563631380	19080	19080	19080	19080	0
119	20250124	172400	3563631380	19080	19080	19080	19080	0
120	20250124	172300	3563631380	19080	19080	19080	19080	0
121	20250124	172200	3563631380	19080	19080	19080	19080	0
122	20250124	172100	3563631380	19080	19080	19080	19080	1990
123	20250124	172000	3563631380	19080	19080	19080	19080	0
124	20250124	171900	3563631380	19080	19080	19080	19080	0
125	20250124	171800	3563631380	19080	19080	19080	19080	0
126	20250124	171700	3563631380	19080	19080	19080	19080	0
127	20250124	171600	3563631380	19080	19080	19080	19080	0
128	20250124	171500	3563631380	19080	19080	19080	19080	0
129	20250124	171400	3563631380	19080	19080	19080	19080	0
130	20250124	171300	3563631380	19080	19080	19080	19080	0
131	20250124	171200	3563631380	19080	19080	19080	19080	0
132	20250124	171100	3563631380	19080	19080	19080	19080	0
133	20250124	171000	3563631380	19080	19080	19080	19080	0
134	20250124	170900	3563631380	19080	19080	19080	19080	0
135	20250124	170800	3563631380	19080	19080	19080	19080	0
136	20250124	170700	3563631380	19080	19080	19080	19080	0
137	20250124	170600	3563631380	19080	19080	19080	19080	0
138	20250124	170500	3563631380	19080	19080	19080	19080	0
139	20250124	170400	3563631380	19080	19080	19080	19080	0
140	20250124	170300	3563631380	19080	19080	19080	19080	0
141	20250124	170200	3563631380	19080	19080	19080	19080	0
142	20250124	170100	3563631380	19080	19080	19080	19080	0
143	20250124	170000	3563631380	19080	19080	19080	19080	0
144	20250124	165900	3563631380	19080	19080	19080	19080	0
145	20250124	165800	3563631380	19080	19080	19080	19080	0
146	20250124	165700	3563631380	19080	19080	19080	19080	0
147	20250124	165600	3563631380	19080	19080	19080	19080	0
148	20250124	165500	3563631380	19080	19080	19080	19080	0
149	20250124	165400	3563631380	19080	19080	19080	19080	0
150	20250124	165300	3563631380	19080	19080	19080	19080	0
151	20250124	165200	3563631380	19080	19080	19080	19080	0
152	20250124	165100	3563631380	19080	19080	19080	19080	1990
153	20250124	165000	3563631380	19080	19080	19080	19080	0
154	20250124	164900	3563631380	19080	19080	19080	19080	0
155	20250124	164800	3563631380	19080	19080	19080	19080	0
156	20250124	164700	3563631380	19080	19080	19080	19080	0
157	20250124	164600	3563631380	19080	19080	19080	19080	0
158	20250124	164500	3563631380	19080	19080	19080	19080	0
159	20250124	164400	3563631380	19080	19080	19080	19080	0
160	20250124	164300	3563631380	19080	19080	19080	19080	0
161	20250124	164200	3563631380	19080	19080	19080	19080	0
162	20250124	164100	3563631380	19080	19080	19080	19080	0
163	20250124	164000	3563631380	19080	19080	19080	19080	0
164	20250124	163900	3563631380	19080	19080	19080	19080	0
165	20250124	163800	3563631380	19080	19080	19080	19080	0
166	20250124	163700	3563631380	19080	19080	19080	19080	0
167	20250124	163600	3563631380	19080	19080	19080	19080	0
168	20250124	163500	3563631380	19080	19080	19080	19080	0
169	20250124	163400	3563631380	19080	19080	19080	19080	0
170	20250124	163300	3563631380	19080	19080	19080	19080	0
171	20250124	163200	3563631380	19080	19080	19080	19080	0
172	20250124	163100	3563631380	19080	19080	19080	19080	0
173	20250124	163000	3563631380	19080	19080	19080	19080	0
174	20250124	162900	3563631380	19080	19080	19080	19080	0
175	20250124	162800	3563631380	19080	19080	19080	19080	0
176	20250124	162700	3563631380	19080	19080	19080	19080	0
177	20250124	162600	3563631380	19080	19080	19080	19080	0
178	20250124	162500	3563631380	19080	19080	19080	19080	0
179	20250124	162400	3563631380	19080	19080	19080	19080	0
180	20250124	162300	3563631380	19080	19080	19080	19080	0
181	20250124	162200	3563631380	19080	19080	19080	19080	0
182	20250124	162100	3563631380	19080	19080	19080	19080	1990
183	20250124	162000	3563631380	19080	19080	19080	19080	0
184	20250124	161900	3563631380	19080	19080	19080	19080	0
185	20250124	161800	3563631380	19080	19080	19080	19080	0
186	20250124	161700	3563631380	19080	19080	19080	19080	0
187	20250124	161600	3563631380	19080	19080	19080	19080	0
188	20250124	161500	3563631380	19080	19080	19080	19080	0
189	20250124	161400	3563631380	19080	19080	19080	19080	0
190	20250124	161300	3563631380	19080	19080	19080	19080	0
191	20250124	161200	3563631380	19080	19080	19080	19080	0
192	20250124	161100	3563631380	19080	19080	19080	19080	0
193	20250124	161000	3563631380	19080	19080	19080	19080	0
194	20250124	160900	3563631380	19080	19080	19080	19080	0
195	20250124	160800	3563631380	19080	19080	19080	19080	0
196	20250124	160700	3563631380	19080	19080	19080	19080	0
197	20250124	160600	3563631380	19080	19080	19080	19080	0
198	20250124	160500	3563631380	19080	19080	19080	19080	0
199	20250124	160400	3563631380	19080	19080	19080	19080	0
200	20250124	160300	3563631380	19080	19080	19080	19080	0
201	20250124	160200	3563631380	19080	19080	19080	19080	0
202	20250124	160100	3563631380	19080	19080	19080	19080	0
203	20250124	160000	3563631380	19080	19080	19080	19080	0
204	20250124	155900	3563631380	19080	19080	19080	19080	0
205	20250124	155800	3563631380	19080	19080	19080	19080	0
206	20250124	155700	3563631380	19080	19080	19080	19080	0
207	20250124	155600	3563631380	19080	19080	19080	19080	0
208	20250124	155500	3563631380	19080	19080	19080	19080	0
209	20250124	155400	3563631380	19080	19080	19080	19080	0
210	20250124	155300	3563631380	19080	19080	19080	19080	0
211	20250124	155200	3563631380	19080	19080	19080	19080	0
212	20250124	155100	3563631380	19080	19080	19080	19080	1990
213	20250124	155000	3563631380	19080	19080	19080	19080	0
214	20250124	154900	3563631380	19080	19080	19080	19080	0
215	20250124	154800	3563631380	19080	19080	19080	19080	0
216	20250124	154700	3563631380	19080	19080	19080	19080	0
217	20250124	154600	3563631380	19080	19080	19080	19080	0
218	20250124	154500	3563631380	19080	19080	19080	19080	0
219	20250124	154400	3563631380	19080	19080	19080	19080	0
220	20250124	154300	3563631380	19080	19080	19080	19080	0
221	20250124	154200	3563631380	19080	19080	19080	19080	0
222	20250124	154100	3563631380	19080	19080	19080	19080	0
223	20250124	154000	3563631380	19080	19080	19080	19080	0
224	20250124	153900	3563631380	19080	19080	19080	19080	0
225	20250124	153800	3563631380	19080	19080	19080	19080	0
226	20250124	153700	3563631380	19080	19080	19080	19080	0
227	20250124	153600	3563631380	19080	19080	19080	19080	0
228	20250124	153500	3563631380	19080	19080	19080	19080	0
229	20250124	153400	3563631380	19080	19080	19080	19080	0
230	20250124	153300	3563631380	19080	19080	19080	19080	0
231	20250124	153200	3563631380	19080	19080	19080	19080	0
232	20250124	153100	3563631380	19080	19080	19080	19080	0
233	20250124	153000	3563631380	19080	19080	19080	19080	1990
234	20250124	152900	3525662180	18990	18990	18990	18990	0
235	20250124	152800	3525662180	18990	18990	18990	18990	0
236	20250124	152700	3525662180	18990	18990	18990	18990	0
237	20250124	152600	3525662180	18990	18990	18990	18990	0
238	20250124	152500	3525662180	18990	18990	18990	18990	0
239	20250124	152400	3525662180	18990	18990	18990	18990	0
240	20250124	152300	3525662180	18990	18990	18990	18990	0
241	20250124	152200	3525662180	18990	18990	18990	18990	0
242	20250124	152100	3525662180	18990	18990	18990	18990	0
243	20250124	152000	3525662180	18990	18990	18990	18990	0
244	20250124	151900	3525662180	18990	18990	19000	18990	1285
245	20250124	151800	3501248340	18990	19000	19010	18990	1111
246	20250124	151700	3480140190	19000	19030	19030	19000	623
247	20250124	151600	3468291960	19030	19040	19050	19030	541
248	20250124	151500	3457992660	19050	19050	19060	19040	270
249	20250124	151400	3452849070	19060	19050	19060	19050	117
250	20250124	151300	3450619980	19040	19040	19060	19040	371
251	20250124	151200	3443553610	19050	19040	19050	19040	227
252	20250124	151100	3439229310	19050	19050	19050	19040	137
253	20250124	151000	3436619510	19060	19040	19060	19040	310
254	20250124	150900	3430715380	19040	19050	19060	19040	58
255	20250124	150800	3429610700	19050	19050	19050	19040	373
256	20250124	150700	3422505780	19050	19060	19060	19050	324
257	20250124	150600	3416330400	19060	19090	19090	19050	205
258	20250124	150500	3412423600	19060	19060	19060	19060	39
259	20250124	150400	3411680260	19060	19040	19090	19040	97
260	20250124	150300	3409831690	19040	19030	19040	19030	262
261	20250124	150200	3404843300	19030	19040	19040	19020	566
262	20250124	150100	3394070760	19050	19080	19080	19040	1095
263	20250124	150000	3373190920	19080	19120	19120	19080	143
264	20250124	145900	3370457770	19110	19130	19130	19080	464
265	20250124	145800	3361589080	19110	19100	19130	19100	411
266	20250124	145700	3353732760	19100	19070	19100	19060	722
267	20250124	145600	3339959980	19070	19050	19070	19050	596
268	20250124	145500	3328599050	19050	19080	19090	19050	1478
269	20250124	145400	3300415980	19080	19110	19110	19080	583
270	20250124	145300	3289284180	19110	19110	19130	19110	289
271	20250124	145200	3283759600	19110	19120	19130	19110	75
272	20250124	145100	3282325300	19120	19110	19130	19110	256
273	20250124	145000	3277429740	19110	19110	19130	19110	163
274	20250124	144900	3274313000	19130	19100	19130	19100	257
275	20250124	144800	3269400400	19100	19110	19120	19100	91
276	20250124	144700	3267661270	19110	19100	19120	19100	39
277	20250124	144600	3266915860	19100	19120	19120	19100	197
278	20250124	144500	3263150980	19100	19100	19110	19100	86
279	20250124	144400	3261508210	19100	19120	19130	19100	193
280	20250124	144300	3257819330	19110	19090	19120	19090	282
281	20250124	144200	3252432220	19090	19080	19090	19080	24
282	20250124	144100	3251974180	19090	19070	19090	19070	103
283	20250124	144000	3250008840	19080	19070	19080	19070	416
284	20250124	143900	3242071760	19070	19070	19080	19070	236
285	20250124	143800	3237571090	19060	19060	19070	19040	237
286	20250124	143700	3233054920	19050	19060	19060	19050	14
287	20250124	143600	3232788090	19040	19050	19050	19030	262
288	20250124	143500	3227798720	19060	19060	19060	19060	143
289	20250124	143400	3225073140	19050	19060	19060	19040	335
290	20250124	143300	3218692460	19040	19050	19050	19040	135
291	20250124	143200	3216120750	19040	19030	19040	19030	143
292	20250124	143100	3213398290	19030	19060	19060	19030	275
293	20250124	143000	3208159620	19060	19100	19100	19060	597
294	20250124	142900	3196768610	19100	19070	19100	19070	72
295	20250124	142800	3195394880	19080	19130	19140	19080	679
296	20250124	142700	3182428300	19140	19120	19140	19120	276
297	20250124	142600	3177147250	19120	19110	19120	19100	390
298	20250124	142500	3169694510	19100	19110	19110	19100	111
299	20250124	142400	3167573750	19100	19100	19130	19090	519
300	20250124	142300	3157658640	19100	19120	19130	19100	155
301	20250124	142200	3154694990	19120	19120	19120	19100	117
302	20250124	142100	3152458020	19120	19130	19130	19100	46
303	20250124	142000	3151579000	19080	19120	19130	19080	496
304	20250124	141900	3142098050	19120	19110	19140	19110	389
305	20250124	141800	3134660420	19110	19110	19110	19110	47
306	20250124	141700	3133762250	19110	19090	19110	19090	135
307	20250124	141600	3131183950	19070	19080	19080	19070	206
308	20250124	141500	3127254100	19080	19080	19080	19070	31
309	20250124	141400	3126662660	19070	19100	19110	19070	299
310	20250124	141300	3120956240	19110	19090	19110	19090	201
311	20250124	141200	3117116240	19090	19100	19100	19080	32
312	20250124	141100	3116505190	19100	19110	19120	19100	356
313	20250124	141000	3109701240	19110	19110	19110	19070	168
314	20250124	140900	3106491460	19080	19100	19100	19080	594
315	20250124	140800	3095146630	19100	19100	19100	19100	194
316	20250124	140700	3091441230	19090	19100	19100	19070	816
317	20250124	140600	3075873290	19060	19090	19140	19060	63
318	20250124	140500	3074669610	19110	19120	19120	19110	265
319	20250124	140400	3069604750	19120	19100	19120	19100	91
320	20250124	140300	3067865580	19100	19110	19110	19060	411
321	20250124	140200	3060023490	19100	19130	19140	19100	748
322	20250124	140100	3045724830	19140	19170	19170	19140	760
323	20250124	140000	3031162210	19180	19180	19180	19170	267
324	20250124	135900	3026041710	19170	19180	19180	19170	495
325	20250124	135800	3016552090	19180	19180	19180	19180	15
326	20250124	135700	3016264390	19180	19180	19180	19180	334
327	20250124	135600	3009858270	19180	19180	19180	19180	477
328	20250124	135500	3000709410	19180	19180	19180	19170	18
329	20250124	135400	3000364230	19180	19160	19180	19140	422
330	20250124	135300	2992278800	19160	19190	19190	19160	128
331	20250124	135200	2989824730	19170	19160	19180	19160	910
332	20250124	135100	2972372700	19150	19140	19150	19140	174
333	20250124	135000	2969041590	19140	19120	19140	19120	894
334	20250124	134900	2951936950	19130	19130	19130	19120	889
335	20250124	134800	2934931590	19130	19130	19130	19130	105
336	20250124	134700	2932922940	19130	19130	19130	19130	154
337	20250124	134600	2929976920	19130	19130	19130	19130	294
338	20250124	134500	2924352700	19120	19120	19120	19120	19
339	20250124	134400	2923989420	19120	19120	19120	19120	258
340	20250124	134300	2919056460	19100	19120	19120	19090	551
341	20250124	134200	2908532840	19100	19100	19100	19100	46
342	20250124	134100	2907654240	19120	19100	19120	19100	144
343	20250124	134000	2904902140	19090	19120	19120	19090	187
344	20250124	133900	2901330100	19090	19100	19100	19090	402
345	20250124	133800	2893652150	19110	19120	19120	19110	272
346	20250124	133700	2888452270	19120	19120	19120	19110	179
347	20250124	133600	2885030130	19120	19100	19120	19100	339
348	20250124	133500	2878551250	19100	19090	19100	19090	463
349	20250124	133400	2869709980	19090	19070	19090	19070	866
350	20250124	133300	2853180040	19090	19060	19090	19060	356
351	20250124	133200	2846384840	19060	19050	19060	19050	132
352	20250124	133100	2843869400	19070	19060	19090	19060	151
353	20250124	133000	2840990230	19060	19030	19060	19030	432
354	20250124	132900	2832766790	19020	19010	19020	19010	220
355	20250124	132800	2828582630	19010	19000	19020	19000	1457
356	20250124	132700	2800888820	19000	19000	19000	19000	233
357	20250124	132600	2796461820	18990	18990	18990	18990	10
358	20250124	132500	2796271920	18990	19000	19000	18970	97
359	20250124	132400	2794430680	18970	18960	18980	18960	188
360	20250124	132300	2790863640	18960	18980	18980	18960	494
361	20250124	132200	2781491740	18980	18990	18990	18980	223
362	20250124	132100	2777258360	18990	19010	19010	18990	185
363	20250124	132000	2773743210	18990	19030	19030	18990	833
364	20250124	131900	2757906830	19060	19060	19060	19060	10
365	20250124	131800	2757716230	19060	19060	19060	19060	81
366	20250124	131700	2756172370	19050	19040	19050	19040	226
367	20250124	131600	2751868330	19040	19040	19040	19020	94
368	20250124	131500	2750079430	19010	19010	19010	19010	24
369	20250124	131400	2749623190	19040	19020	19040	19010	215
370	20250124	131300	2745534200	19020	19030	19030	19020	856
371	20250124	131200	2729251500	19020	19030	19030	19020	25
372	20250124	131100	2728775760	19040	19040	19070	19030	323
373	20250124	131000	2722626360	19090	19090	19090	19040	1095
374	20250124	130900	2701767260	19040	19030	19040	19030	27
375	20250124	130800	2701253230	19040	19060	19060	19020	1072
376	20250124	130700	2680838450	19080	19090	19090	19080	105
377	20250124	130600	2678835000	19090	19090	19090	19090	95
378	20250124	130500	2677021450	19090	19090	19120	19070	1789
379	20250124	130400	2642856090	19060	19050	19060	19050	105
380	20250124	130300	2640854840	19050	19050	19050	19050	60
381	20250124	130200	2639711840	19050	19040	19090	19040	33
382	20250124	130100	2639083370	19040	19060	19080	19040	547
383	20250124	130000	2628657390	19060	19070	19070	19060	37
384	20250124	125900	2627951850	19070	19060	19070	19060	13
385	20250124	125800	2627704030	19050	19020	19050	19020	472
386	20250124	125700	2618715840	19030	19030	19040	19030	673
387	20250124	125600	2605906290	19030	19040	19050	19030	295
388	20250124	125500	2600291320	19050	19100	19100	19050	74
389	20250124	125400	2598881320	19050	19050	19060	19050	269
390	20250124	125300	2593754360	19060	19090	19090	19060	216
391	20250124	125200	2589635660	19090	19090	19090	19090	0
392	20250124	125100	2589635660	19090	19050	19090	19050	101
393	20250124	125000	2587707610	19040	19050	19050	19040	55
394	20250124	124900	2586660010	19040	19080	19090	19040	239
395	20250124	124800	2582103270	19040	19040	19050	19040	149
396	20250124	124700	2579265310	19040	19080	19080	19040	283
397	20250124	124600	2573871770	19090	19080	19090	19080	169
398	20250124	124500	2570646420	19120	19120	19120	19120	0
399	20250124	124400	2570646420	19120	19100	19120	19100	140
400	20250124	124300	2567970630	19060	19050	19070	19050	1052
401	20250124	124200	2547921010	19040	19050	19050	19040	21
402	20250124	124100	2547521040	19040	19050	19050	19040	401
403	20250124	124000	2539882510	19030	19050	19050	19030	25
404	20250124	123900	2539406660	19030	19050	19050	19030	327
405	20250124	123800	2533178870	19040	19020	19050	19020	122
406	20250124	123700	2530855290	19040	19040	19040	19040	372
407	20250124	123600	2523772410	19040	19040	19040	19040	0
408	20250124	123500	2523772410	19040	19040	19040	19010	339
409	20250124	123400	2517320440	19030	19040	19040	19030	512
410	20250124	123300	2507572100	19040	19080	19080	19040	381
411	20250124	123200	2500308020	19080	19090	19100	19080	74
412	20250124	123100	2498895090	19100	19120	19120	19100	646
413	20250124	123000	2486551680	19120	19140	19140	19120	963
414	20250124	122900	2468130540	19140	19160	19170	19140	574
415	20250124	122800	2457140230	19170	19160	19170	19160	240
416	20250124	122700	2452540770	19170	19170	19170	19170	94
417	20250124	122600	2450738790	19170	19160	19180	19160	546
418	20250124	122500	2440269290	19160	19160	19170	19150	172
419	20250124	122400	2436973170	19160	19160	19170	19160	157
420	20250124	122300	2433964220	19150	19150	19150	19150	139
421	20250124	122200	2431302370	19170	19150	19170	19150	10
422	20250124	122100	2431110810	19160	19140	19160	19130	400
423	20250124	122000	2423454070	19140	19170	19180	19140	530
424	20250124	121900	2413303830	19180	19200	19200	19180	230
425	20250124	121800	2408890110	19190	19200	19210	19190	428
426	20250124	121700	2400674140	19230	19200	19230	19200	77
427	20250124	121600	2399195440	19210	19230	19230	19210	460
428	20250124	121500	2390354600	19210	19220	19230	19210	279
429	20250124	121400	2384990960	19220	19230	19230	19220	203
430	20250124	121300	2381087770	19240	19250	19250	19240	84
431	20250124	121200	2379471600	19240	19240	19240	19240	716
432	20250124	121100	2365695760	19230	19220	19230	19220	81
433	20250124	121000	2364138640	19220	19240	19240	19220	61
434	20250124	120900	2362966120	19230	19240	19240	19200	567
435	20250124	120800	2352070000	19230	19230	19230	19210	730
436	20250124	120700	2338037820	19240	19240	19240	19240	100
437	20250124	120600	2336113820	19240	19240	19240	19240	113
438	20250124	120500	2333939700	19240	19240	19240	19240	100
439	20250124	120400	2332015700	19250	19250	19250	19250	28
440	20250124	120300	2331476700	19250	19240	19250	19210	503
441	20250124	120200	2321795170	19240	19240	19240	19200	138
442	20250124	120100	2319140170	19260	19200	19260	19200	258
443	20250124	120000	2314181100	19220	19230	19230	19220	61
444	20250124	115900	2313008610	19240	19240	19240	19240	17
445	20250124	115800	2312681530	19240	19270	19270	19240	365
446	20250124	115700	2305652780	19260	19240	19260	19240	161
447	20250124	115600	2302553620	19250	19250	19250	19250	101
448	20250124	115500	2300609370	19250	19200	19250	19190	2806
449	20250124	115400	2246695200	19200	19190	19200	19190	384
450	20250124	115300	2239325410	19190	19200	19200	19190	205
451	20250124	115200	2235391410	19200	19200	19200	19200	209
452	20250124	115100	2231378610	19200	19200	19200	19200	93
453	20250124	115000	2229593010	19200	19200	19210	19200	185
454	20250124	114900	2226040990	19200	19200	19200	19190	413
455	20250124	114800	2218111490	19200	19210	19210	19190	1031
456	20250124	114700	2198317910	19210	19210	19230	19210	134
457	20250124	114600	2195742950	19210	19200	19210	19200	39
458	20250124	114500	2194994050	19200	19220	19230	19200	385
459	20250124	114400	2187597780	19210	19210	19210	19210	30
460	20250124	114300	2187021480	19210	19210	19210	19210	60
461	20250124	114200	2185868880	19210	19210	19210	19210	429
462	20250124	114100	2177627790	19210	19200	19210	19200	61
463	20250124	114000	2176456580	19190	19220	19220	19190	21
464	20250124	113900	2176053180	19210	19220	19220	19210	110
465	20250124	113800	2173939080	19220	19230	19240	19220	276
466	20250124	113700	2168632000	19230	19230	19250	19230	97
467	20250124	113600	2166766630	19240	19250	19260	19240	91
468	20250124	113500	2165015710	19260	19270	19270	19230	505
469	20250124	113400	2155292010	19280	19260	19280	19260	224
470	20250124	113300	2150975600	19260	19260	19260	19250	891
471	20250124	113200	2133815310	19250	19200	19260	19200	664
472	20250124	113100	2121048320	19200	19130	19200	19130	2411
473	20250124	113000	2074824430	19130	19120	19140	19120	1123
474	20250124	112900	2053349590	19120	19130	19130	19110	252
475	20250124	112800	2048530410	19120	19120	19130	19120	11
476	20250124	112700	2048320080	19130	19130	19130	19120	133
477	20250124	112600	2045776110	19130	19130	19130	19130	135
478	20250124	112500	2043193560	19130	19140	19140	19110	344
479	20250124	112400	2036612720	19130	19070	19130	19070	770
480	20250124	112300	2021909940	19070	19090	19090	19070	141
481	20250124	112200	2019219820	19090	19120	19130	19090	731
482	20250124	112100	2005250580	19120	19140	19140	19120	184
483	20250124	112000	2001731150	19140	19150	19150	19140	106
484	20250124	111900	1999702040	19150	19130	19150	19130	210
485	20250124	111800	1995681850	19140	19140	19140	19140	109
486	20250124	111700	1993595590	19140	19140	19140	19140	3
487	20250124	111600	1993538170	19160	19170	19170	19130	654
488	20250124	111500	1981014890	19140	19170	19170	19140	486
489	20250124	111400	1971705720	19170	19180	19180	19170	14
490	20250124	111300	1971437300	19160	19190	19190	19160	96
491	20250124	111200	1969596960	19200	19190	19200	19160	577
492	20250124	111100	1958537690	19190	19270	19270	19190	981
493	20250124	111000	1939670880	19270	19290	19290	19270	357
494	20250124	110900	1932788190	19290	19290	19290	19290	145
495	20250124	110800	1929991140	19290	19270	19300	19270	1404
496	20250124	110700	1902911280	19270	19280	19290	19270	190
497	20250124	110600	1899248250	19280	19280	19290	19270	497
498	20250124	110500	1889666860	19280	19260	19280	19260	432
499	20250124	110400	1881342350	19250	19290	19290	19250	781
500	20250124	110300	1866294630	19280	19290	19290	19280	771
501	20250124	110200	1851423040	19290	19280	19290	19220	1078
502	20250124	110100	1830637000	19280	19280	19280	19210	464
503	20250124	110000	1821695610	19280	19210	19290	19210	3342
504	20250124	105900	1757360330	19210	19160	19210	19160	739
505	20250124	105800	1743188330	19170	19170	19170	19170	215
506	20250124	105700	1739066780	19160	19200	19210	19160	383
507	20250124	105600	1731714650	19210	19230	19230	19210	311
508	20250124	105500	1725736930	19230	19210	19230	19160	190
509	20250124	105400	1722087890	19210	19230	19230	19140	281
510	20250124	105300	1716698780	19230	19220	19230	19180	684
511	20250124	105200	1703552180	19220	19210	19220	19210	593
512	20250124	105100	1692156360	19220	19210	19220	19210	829
513	20250124	105000	1676223740	19220	19210	19220	19210	497
514	20250124	104900	1666672840	19210	19110	19210	19110	3908
515	20250124	104800	1591729450	19130	19140	19160	19110	586
516	20250124	104700	1580506910	19160	19070	19160	19070	4572
517	20250124	104600	1493068080	19070	19000	19090	19000	1870
518	20250124	104500	1457458510	18980	19020	19020	18980	2909
519	20250124	104400	1402200790	19020	19080	19090	19020	2675
520	20250124	104300	1351216390	19110	19100	19110	19090	1059
521	20250124	104200	1330992820	19090	19110	19110	19090	352
522	20250124	104100	1324272160	19110	19100	19110	19100	408
523	20250124	104000	1316478530	19110	19110	19130	19090	750
524	20250124	103900	1302135360	19090	19090	19130	19080	3373
525	20250124	103800	1237691610	19090	19100	19100	19090	513
526	20250124	103700	1227893810	19100	19080	19100	19070	1424
527	20250124	103600	1200718510	19080	19020	19080	19020	601
528	20250124	103500	1189268720	19010	19010	19050	19000	102
529	20250124	103400	1187329690	19050	19050	19060	19050	352
530	20250124	103300	1180623670	19000	18940	19050	18940	4289
531	20250124	103200	1099151380	18940	18970	18970	18940	19
532	20250124	103100	1098791410	18980	18950	18980	18940	52
533	20250124	103000	1097805720	18980	18980	18980	18950	368
534	20250124	102900	1090829240	18980	18980	18990	18980	238
535	20250124	102800	1086311000	18980	18970	18980	18970	726
536	20250124	102700	1072533130	18970	18930	18970	18930	583
537	20250124	102600	1061484850	18950	18920	18950	18920	943
538	20250124	102500	1043629540	18910	18900	18920	18900	929
539	20250124	102400	1026063620	18900	18900	18900	18890	58
540	20250124	102300	1024967500	18900	18890	18900	18890	133
541	20250124	102200	1022453890	18890	18910	18910	18890	42
542	20250124	102100	1021660460	18920	18910	18920	18900	648
543	20250124	102000	1009406240	18900	18920	18920	18900	512
544	20250124	101900	999725300	18910	18910	18910	18900	441
545	20250124	101800	991386060	18910	18910	18910	18900	37
546	20250124	101700	990686400	18910	18900	18910	18900	230
547	20250124	101600	986337400	18910	18910	18910	18900	241
548	20250124	101500	981780120	18910	18910	18910	18910	91
549	20250124	101400	980059310	18910	18920	18920	18880	316
550	20250124	101300	974084620	18920	18870	18920	18870	250
551	20250124	101200	969359440	18870	18880	18900	18870	917
552	20250124	101100	952048030	18900	18900	18900	18900	7
553	20250124	101000	951915730	18900	18890	18900	18870	198
554	20250124	100900	948175290	18870	18870	18900	18870	199
555	20250124	100800	944419860	18930	18950	18950	18930	833
556	20250124	100700	928649190	18940	18880	18950	18880	1804
557	20250124	100600	894538630	18890	18860	18890	18860	714
558	20250124	100500	881063790	18860	18820	18870	18820	901
559	20250124	100400	864087530	18800	18830	18830	18800	264
560	20250124	100300	859123610	18830	18780	18830	18780	160
561	20250124	100200	856113400	18800	18810	18830	18800	328
562	20250124	100100	849944660	18800	18730	18830	18730	1718
563	20250124	100000	817672730	18760	18720	18760	18720	372
564	20250124	095900	810700050	18700	18660	18700	18650	402
565	20250124	095800	803199190	18660	18670	18670	18660	852
566	20250124	095700	787297050	18670	18660	18670	18660	98
567	20250124	095600	785468070	18680	18700	18700	18660	567
568	20250124	095500	774879010	18730	18730	18740	18730	218
569	20250124	095400	770794570	18730	18730	18740	18720	523
570	20250124	095300	760996140	18730	18690	18730	18690	872
571	20250124	095200	744695290	18690	18680	18690	18660	698
572	20250124	095100	731658920	18670	18660	18670	18660	168
573	20250124	095000	728522690	18670	18650	18670	18650	409
574	20250124	094900	720886860	18640	18640	18640	18630	274
575	20250124	094800	715781090	18630	18630	18630	18630	0
576	20250124	094700	715781090	18630	18660	18670	18630	318
577	20250124	094600	709846350	18660	18620	18660	18620	121
578	20250124	094500	707592740	18670	18680	18680	18670	74
579	20250124	094400	706210430	18680	18600	18680	18600	1218
580	20250124	094300	683519560	18600	18590	18630	18580	526
581	20250124	094200	673734820	18590	18540	18590	18540	390
582	20250124	094100	666496690	18540	18470	18540	18450	986
583	20250124	094000	648259560	18490	18500	18500	18480	272
584	20250124	093900	643230110	18480	18500	18500	18450	2551
585	20250124	093800	596101350	18490	18490	18490	18480	106
586	20250124	093700	594142270	18560	18520	18560	18520	111
587	20250124	093600	592086110	18540	18480	18540	18460	564
588	20250124	093500	581671500	18490	18560	18560	18490	315
589	20250124	093400	575843260	18560	18560	18560	18550	11
590	20250124	093300	575639110	18560	18540	18560	18540	159
591	20250124	093200	572689100	18470	18490	18500	18470	278
592	20250124	093100	567553870	18550	18540	18550	18540	117
593	20250124	093000	565384670	18540	18460	18540	18440	295
594	20250124	092900	559940960	18460	18470	18520	18460	247
595	20250124	092800	555378030	18470	18500	18500	18450	639
596	20250124	092700	543560690	18500	18560	18560	18500	1120
597	20250124	092600	522827460	18580	18610	18610	18580	852
598	20250124	092500	506978360	18670	18680	18680	18620	890
599	20250124	092400	490379420	18660	18700	18700	18660	911
600	20250124	092300	473367030	18680	18700	18700	18680	531
601	20250124	092200	463447570	18680	18690	18730	18680	116
602	20250124	092100	461276690	18690	18710	18760	18690	5442
603	20250124	092000	359259040	18700	18640	18710	18630	2536
604	20250124	091900	311882560	18640	18680	18680	18640	574
605	20250124	091800	301175290	18700	18600	18700	18600	959
606	20250124	091700	283308040	18590	18570	18590	18510	1333
607	20250124	091600	258549300	18580	18460	18580	18460	508
608	20250124	091500	249156180	18460	18450	18460	18450	359
609	20250124	091400	242532030	18400	18400	18460	18400	1114
610	20250124	091300	221996470	18370	18400	18400	18360	60
611	20250124	091200	220893380	18400	18440	18440	18350	199
612	20250124	091100	217233050	18440	18390	18460	18310	250
613	20250124	091000	212641400	18300	18390	18390	18300	170
614	20250124	090900	209519750	18290	18450	18450	18270	1639
615	20250124	090800	179536720	18450	18340	18450	18220	2725
616	20250124	090700	129650550	18350	18360	18380	18340	1342
617	20250124	090600	105027100	18350	18330	18360	18330	1236
618	20250124	090500	82347760	18370	18410	18410	18340	1121
619	20250124	090400	61730030	18500	18530	18530	18500	1800
620	20250124	090300	28413900	18530	18590	18600	18530	69
621	20250124	090200	27134740	18600	18650	18700	18600	891
622	20250124	090100	10546210	18620	18620	18620	18620	147
623	20250124	090000	7809070	18650	18680	18740	18630	418