KissMeData/237880/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	205000	1701868900	17760	17760	17760	17760	1674
3	20250113	204900	1701868900	17760	17760	17760	17760	0
4	20250113	204800	1701868900	17760	17760	17760	17760	0
5	20250113	204700	1701868900	17760	17760	17760	17760	0
6	20250113	204600	1701868900	17760	17760	17760	17760	0
7	20250113	204500	1701868900	17760	17760	17760	17760	0
8	20250113	204400	1701868900	17760	17760	17760	17760	0
9	20250113	204300	1701868900	17760	17760	17760	17760	0
10	20250113	204200	1701868900	17760	17760	17760	17760	0
11	20250113	204100	1701868900	17760	17760	17760	17760	0
12	20250113	204000	1701868900	17760	17760	17760	17760	0
13	20250113	203900	1701868900	17760	17760	17760	17760	0
14	20250113	203800	1701868900	17760	17760	17760	17760	0
15	20250113	203700	1701868900	17760	17760	17760	17760	0
16	20250113	203600	1701868900	17760	17760	17760	17760	0
17	20250113	203500	1701868900	17760	17760	17760	17760	0
18	20250113	203400	1701868900	17760	17760	17760	17760	0
19	20250113	203300	1701868900	17760	17760	17760	17760	0
20	20250113	203200	1701868900	17760	17760	17760	17760	0
21	20250113	203100	1701868900	17760	17760	17760	17760	0
22	20250113	203000	1701868900	17760	17760	17760	17760	0
23	20250113	202900	1701868900	17760	17760	17760	17760	0
24	20250113	202800	1701868900	17760	17760	17760	17760	0
25	20250113	202700	1701868900	17760	17760	17760	17760	0
26	20250113	202600	1701868900	17760	17760	17760	17760	0
27	20250113	202500	1701868900	17760	17760	17760	17760	0
28	20250113	202400	1701868900	17760	17760	17760	17760	0
29	20250113	202300	1701868900	17760	17760	17760	17760	0
30	20250113	202200	1701868900	17760	17760	17760	17760	0
31	20250113	202100	1701868900	17760	17760	17760	17760	0
32	20250113	202000	1701868900	17760	17760	17760	17760	1674
33	20250113	201900	1701868900	17760	17760	17760	17760	0
34	20250113	201800	1701868900	17760	17760	17760	17760	0
35	20250113	201700	1701868900	17760	17760	17760	17760	0
36	20250113	201600	1701868900	17760	17760	17760	17760	0
37	20250113	201500	1701868900	17760	17760	17760	17760	0
38	20250113	201400	1701868900	17760	17760	17760	17760	0
39	20250113	201300	1701868900	17760	17760	17760	17760	0
40	20250113	201200	1701868900	17760	17760	17760	17760	0
41	20250113	201100	1701868900	17760	17760	17760	17760	0
42	20250113	201000	1701868900	17760	17760	17760	17760	0
43	20250113	200900	1701868900	17760	17760	17760	17760	0
44	20250113	200800	1701868900	17760	17760	17760	17760	0
45	20250113	200700	1701868900	17760	17760	17760	17760	0
46	20250113	200600	1701868900	17760	17760	17760	17760	0
47	20250113	200500	1701868900	17760	17760	17760	17760	0
48	20250113	200400	1701868900	17760	17760	17760	17760	0
49	20250113	200300	1701868900	17760	17760	17760	17760	0
50	20250113	200200	1701868900	17760	17760	17760	17760	0
51	20250113	200100	1701868900	17760	17760	17760	17760	0
52	20250113	200000	1701868900	17760	17760	17760	17760	0
53	20250113	195900	1701868900	17760	17760	17760	17760	0
54	20250113	195800	1701868900	17760	17760	17760	17760	0
55	20250113	195700	1701868900	17760	17760	17760	17760	0
56	20250113	195600	1701868900	17760	17760	17760	17760	0
57	20250113	195500	1701868900	17760	17760	17760	17760	0
58	20250113	195400	1701868900	17760	17760	17760	17760	0
59	20250113	195300	1701868900	17760	17760	17760	17760	0
60	20250113	195200	1701868900	17760	17760	17760	17760	0
61	20250113	195100	1701868900	17760	17760	17760	17760	0
62	20250113	195000	1701868900	17760	17760	17760	17760	1674
63	20250113	194900	1701868900	17760	17760	17760	17760	0
64	20250113	194800	1701868900	17760	17760	17760	17760	0
65	20250113	194700	1701868900	17760	17760	17760	17760	0
66	20250113	194600	1701868900	17760	17760	17760	17760	0
67	20250113	194500	1701868900	17760	17760	17760	17760	0
68	20250113	194400	1701868900	17760	17760	17760	17760	0
69	20250113	194300	1701868900	17760	17760	17760	17760	0
70	20250113	194200	1701868900	17760	17760	17760	17760	0
71	20250113	194100	1701868900	17760	17760	17760	17760	0
72	20250113	194000	1701868900	17760	17760	17760	17760	0
73	20250113	193900	1701868900	17760	17760	17760	17760	0
74	20250113	193800	1701868900	17760	17760	17760	17760	0
75	20250113	193700	1701868900	17760	17760	17760	17760	0
76	20250113	193600	1701868900	17760	17760	17760	17760	0
77	20250113	193500	1701868900	17760	17760	17760	17760	0
78	20250113	193400	1701868900	17760	17760	17760	17760	0
79	20250113	193300	1701868900	17760	17760	17760	17760	0
80	20250113	193200	1701868900	17760	17760	17760	17760	0
81	20250113	193100	1701868900	17760	17760	17760	17760	0
82	20250113	193000	1701868900	17760	17760	17760	17760	0
83	20250113	192900	1701868900	17760	17760	17760	17760	0
84	20250113	192800	1701868900	17760	17760	17760	17760	0
85	20250113	192700	1701868900	17760	17760	17760	17760	0
86	20250113	192600	1701868900	17760	17760	17760	17760	0
87	20250113	192500	1701868900	17760	17760	17760	17760	0
88	20250113	192400	1701868900	17760	17760	17760	17760	0
89	20250113	192300	1701868900	17760	17760	17760	17760	0
90	20250113	192200	1701868900	17760	17760	17760	17760	0
91	20250113	192100	1701868900	17760	17760	17760	17760	0
92	20250113	192000	1701868900	17760	17760	17760	17760	1674
93	20250113	191900	1701868900	17760	17760	17760	17760	0
94	20250113	191800	1701868900	17760	17760	17760	17760	0
95	20250113	191700	1701868900	17760	17760	17760	17760	0
96	20250113	191600	1701868900	17760	17760	17760	17760	0
97	20250113	191500	1701868900	17760	17760	17760	17760	0
98	20250113	191400	1701868900	17760	17760	17760	17760	0
99	20250113	191300	1701868900	17760	17760	17760	17760	0
100	20250113	191200	1701868900	17760	17760	17760	17760	0
101	20250113	191100	1701868900	17760	17760	17760	17760	0
102	20250113	191000	1701868900	17760	17760	17760	17760	0
103	20250113	190900	1701868900	17760	17760	17760	17760	0
104	20250113	190800	1701868900	17760	17760	17760	17760	0
105	20250113	190700	1701868900	17760	17760	17760	17760	0
106	20250113	190600	1701868900	17760	17760	17760	17760	0
107	20250113	190500	1701868900	17760	17760	17760	17760	0
108	20250113	190400	1701868900	17760	17760	17760	17760	0
109	20250113	190300	1701868900	17760	17760	17760	17760	0
110	20250113	190200	1701868900	17760	17760	17760	17760	0
111	20250113	190100	1701868900	17760	17760	17760	17760	0
112	20250113	190000	1701868900	17760	17760	17760	17760	0
113	20250113	185900	1701868900	17760	17760	17760	17760	0
114	20250113	185800	1701868900	17760	17760	17760	17760	0
115	20250113	185700	1701868900	17760	17760	17760	17760	0
116	20250113	185600	1701868900	17760	17760	17760	17760	0
117	20250113	185500	1701868900	17760	17760	17760	17760	0
118	20250113	185400	1701868900	17760	17760	17760	17760	0
119	20250113	185300	1701868900	17760	17760	17760	17760	0
120	20250113	185200	1701868900	17760	17760	17760	17760	0
121	20250113	185100	1701868900	17760	17760	17760	17760	0
122	20250113	185000	1701868900	17760	17760	17760	17760	1674
123	20250113	184900	1701868900	17760	17760	17760	17760	0
124	20250113	184800	1701868900	17760	17760	17760	17760	0
125	20250113	184700	1701868900	17760	17760	17760	17760	0
126	20250113	184600	1701868900	17760	17760	17760	17760	0
127	20250113	184500	1701868900	17760	17760	17760	17760	0
128	20250113	184400	1701868900	17760	17760	17760	17760	0
129	20250113	184300	1701868900	17760	17760	17760	17760	0
130	20250113	184200	1701868900	17760	17760	17760	17760	0
131	20250113	184100	1701868900	17760	17760	17760	17760	0
132	20250113	184000	1701868900	17760	17760	17760	17760	0
133	20250113	183900	1701868900	17760	17760	17760	17760	0
134	20250113	183800	1701868900	17760	17760	17760	17760	0
135	20250113	183700	1701868900	17760	17760	17760	17760	0
136	20250113	183600	1701868900	17760	17760	17760	17760	0
137	20250113	183500	1701868900	17760	17760	17760	17760	0
138	20250113	183400	1701868900	17760	17760	17760	17760	0
139	20250113	183300	1701868900	17760	17760	17760	17760	0
140	20250113	183200	1701868900	17760	17760	17760	17760	0
141	20250113	183100	1701868900	17760	17760	17760	17760	0
142	20250113	183000	1701868900	17760	17760	17760	17760	0
143	20250113	182900	1701868900	17760	17760	17760	17760	0
144	20250113	182800	1701868900	17760	17760	17760	17760	0
145	20250113	182700	1701868900	17760	17760	17760	17760	0
146	20250113	182600	1701868900	17760	17760	17760	17760	0
147	20250113	182500	1701868900	17760	17760	17760	17760	0
148	20250113	182400	1701868900	17760	17760	17760	17760	0
149	20250113	182300	1701868900	17760	17760	17760	17760	0
150	20250113	182200	1701868900	17760	17760	17760	17760	0
151	20250113	182100	1701868900	17760	17760	17760	17760	0
152	20250113	182000	1701868900	17760	17760	17760	17760	1674
153	20250113	181900	1701868900	17760	17760	17760	17760	0
154	20250113	181800	1701868900	17760	17760	17760	17760	0
155	20250113	181700	1701868900	17760	17760	17760	17760	0
156	20250113	181600	1701868900	17760	17760	17760	17760	0
157	20250113	181500	1701868900	17760	17760	17760	17760	0
158	20250113	181400	1701868900	17760	17760	17760	17760	0
159	20250113	181300	1701868900	17760	17760	17760	17760	0
160	20250113	181200	1701868900	17760	17760	17760	17760	0
161	20250113	181100	1701868900	17760	17760	17760	17760	0
162	20250113	181000	1701868900	17760	17760	17760	17760	0
163	20250113	180900	1701868900	17760	17760	17760	17760	0
164	20250113	180800	1701868900	17760	17760	17760	17760	0
165	20250113	180700	1701868900	17760	17760	17760	17760	0
166	20250113	180600	1701868900	17760	17760	17760	17760	0
167	20250113	180500	1701868900	17760	17760	17760	17760	0
168	20250113	180400	1701868900	17760	17760	17760	17760	0
169	20250113	180300	1701868900	17760	17760	17760	17760	0
170	20250113	180200	1701868900	17760	17760	17760	17760	0
171	20250113	180100	1701868900	17760	17760	17760	17760	0
172	20250113	180000	1701868900	17760	17760	17760	17760	0
173	20250113	175900	1701868900	17760	17760	17760	17760	0
174	20250113	175800	1701868900	17760	17760	17760	17760	0
175	20250113	175700	1701868900	17760	17760	17760	17760	0
176	20250113	175600	1701868900	17760	17760	17760	17760	0
177	20250113	175500	1701868900	17760	17760	17760	17760	0
178	20250113	175400	1701868900	17760	17760	17760	17760	0
179	20250113	175300	1701868900	17760	17760	17760	17760	0
180	20250113	175200	1701868900	17760	17760	17760	17760	0
181	20250113	175100	1701868900	17760	17760	17760	17760	0
182	20250113	175000	1701868900	17760	17760	17760	17760	1674
183	20250113	174900	1701868900	17760	17760	17760	17760	0
184	20250113	174800	1701868900	17760	17760	17760	17760	0
185	20250113	174700	1701868900	17760	17760	17760	17760	0
186	20250113	174600	1701868900	17760	17760	17760	17760	0
187	20250113	174500	1701868900	17760	17760	17760	17760	0
188	20250113	174400	1701868900	17760	17760	17760	17760	0
189	20250113	174300	1701868900	17760	17760	17760	17760	0
190	20250113	174200	1701868900	17760	17760	17760	17760	0
191	20250113	174100	1701868900	17760	17760	17760	17760	0
192	20250113	174000	1701868900	17760	17760	17760	17760	0
193	20250113	173900	1701868900	17760	17760	17760	17760	0
194	20250113	173800	1701868900	17760	17760	17760	17760	0
195	20250113	173700	1701868900	17760	17760	17760	17760	0
196	20250113	173600	1701868900	17760	17760	17760	17760	0
197	20250113	173500	1701868900	17760	17760	17760	17760	0
198	20250113	173400	1701868900	17760	17760	17760	17760	0
199	20250113	173300	1701868900	17760	17760	17760	17760	0
200	20250113	173200	1701868900	17760	17760	17760	17760	0
201	20250113	173100	1701868900	17760	17760	17760	17760	0
202	20250113	173000	1701868900	17760	17760	17760	17760	0
203	20250113	172900	1701868900	17760	17760	17760	17760	0
204	20250113	172800	1701868900	17760	17760	17760	17760	0
205	20250113	172700	1701868900	17760	17760	17760	17760	0
206	20250113	172600	1701868900	17760	17760	17760	17760	0
207	20250113	172500	1701868900	17760	17760	17760	17760	0
208	20250113	172400	1701868900	17760	17760	17760	17760	0
209	20250113	172300	1701868900	17760	17760	17760	17760	0
210	20250113	172200	1701868900	17760	17760	17760	17760	0
211	20250113	172100	1701868900	17760	17760	17760	17760	0
212	20250113	172000	1701868900	17760	17760	17760	17760	1674
213	20250113	171900	1701868900	17760	17760	17760	17760	0
214	20250113	171800	1701868900	17760	17760	17760	17760	0
215	20250113	171700	1701868900	17760	17760	17760	17760	0
216	20250113	171600	1701868900	17760	17760	17760	17760	0
217	20250113	171500	1701868900	17760	17760	17760	17760	0
218	20250113	171400	1701868900	17760	17760	17760	17760	0
219	20250113	171300	1701868900	17760	17760	17760	17760	0
220	20250113	171200	1701868900	17760	17760	17760	17760	0
221	20250113	171100	1701868900	17760	17760	17760	17760	0
222	20250113	171000	1701868900	17760	17760	17760	17760	0
223	20250113	170900	1701868900	17760	17760	17760	17760	0
224	20250113	170800	1701868900	17760	17760	17760	17760	0
225	20250113	170700	1701868900	17760	17760	17760	17760	0
226	20250113	170600	1701868900	17760	17760	17760	17760	0
227	20250113	170500	1701868900	17760	17760	17760	17760	0
228	20250113	170400	1701868900	17760	17760	17760	17760	0
229	20250113	170300	1701868900	17760	17760	17760	17760	0
230	20250113	170200	1701868900	17760	17760	17760	17760	0
231	20250113	170100	1701868900	17760	17760	17760	17760	0
232	20250113	170000	1701868900	17760	17760	17760	17760	0
233	20250113	165900	1701868900	17760	17760	17760	17760	0
234	20250113	165800	1701868900	17760	17760	17760	17760	0
235	20250113	165700	1701868900	17760	17760	17760	17760	0
236	20250113	165600	1701868900	17760	17760	17760	17760	0
237	20250113	165500	1701868900	17760	17760	17760	17760	0
238	20250113	165400	1701868900	17760	17760	17760	17760	0
239	20250113	165300	1701868900	17760	17760	17760	17760	0
240	20250113	165200	1701868900	17760	17760	17760	17760	0
241	20250113	165100	1701868900	17760	17760	17760	17760	0
242	20250113	165000	1701868900	17760	17760	17760	17760	1674
243	20250113	164900	1701868900	17760	17760	17760	17760	0
244	20250113	164800	1701868900	17760	17760	17760	17760	0
245	20250113	164700	1701868900	17760	17760	17760	17760	0
246	20250113	164600	1701868900	17760	17760	17760	17760	0
247	20250113	164500	1701868900	17760	17760	17760	17760	0
248	20250113	164400	1701868900	17760	17760	17760	17760	0
249	20250113	164300	1701868900	17760	17760	17760	17760	0
250	20250113	164200	1701868900	17760	17760	17760	17760	0
251	20250113	164100	1701868900	17760	17760	17760	17760	0
252	20250113	164000	1701868900	17760	17760	17760	17760	0
253	20250113	163900	1701868900	17760	17760	17760	17760	0
254	20250113	163800	1701868900	17760	17760	17760	17760	0
255	20250113	163700	1701868900	17760	17760	17760	17760	0
256	20250113	163600	1701868900	17760	17760	17760	17760	0
257	20250113	163500	1701868900	17760	17760	17760	17760	0
258	20250113	163400	1701868900	17760	17760	17760	17760	0
259	20250113	163300	1701868900	17760	17760	17760	17760	0
260	20250113	163200	1701868900	17760	17760	17760	17760	0
261	20250113	163100	1701868900	17760	17760	17760	17760	0
262	20250113	163000	1701868900	17760	17760	17760	17760	0
263	20250113	162900	1701868900	17760	17760	17760	17760	0
264	20250113	162800	1701868900	17760	17760	17760	17760	0
265	20250113	162700	1701868900	17760	17760	17760	17760	0
266	20250113	162600	1701868900	17760	17760	17760	17760	0
267	20250113	162500	1701868900	17760	17760	17760	17760	0
268	20250113	162400	1701868900	17760	17760	17760	17760	0
269	20250113	162300	1701868900	17760	17760	17760	17760	0
270	20250113	162200	1701868900	17760	17760	17760	17760	0
271	20250113	162100	1701868900	17760	17760	17760	17760	0
272	20250113	162000	1701868900	17760	17760	17760	17760	1674
273	20250113	161900	1701868900	17760	17760	17760	17760	0
274	20250113	161800	1701868900	17760	17760	17760	17760	0
275	20250113	161700	1701868900	17760	17760	17760	17760	0
276	20250113	161600	1701868900	17760	17760	17760	17760	0
277	20250113	161500	1701868900	17760	17760	17760	17760	0
278	20250113	161400	1701868900	17760	17760	17760	17760	0
279	20250113	161300	1701868900	17760	17760	17760	17760	0
280	20250113	161200	1701868900	17760	17760	17760	17760	0
281	20250113	161100	1701868900	17760	17760	17760	17760	0
282	20250113	161000	1701868900	17760	17760	17760	17760	0
283	20250113	160900	1701868900	17760	17760	17760	17760	0
284	20250113	160800	1701868900	17760	17760	17760	17760	0
285	20250113	160700	1701868900	17760	17760	17760	17760	0
286	20250113	160600	1701868900	17760	17760	17760	17760	0
287	20250113	160500	1701868900	17760	17760	17760	17760	0
288	20250113	160400	1701868900	17760	17760	17760	17760	0
289	20250113	160300	1701868900	17760	17760	17760	17760	0
290	20250113	160200	1701868900	17760	17760	17760	17760	0
291	20250113	160100	1701868900	17760	17760	17760	17760	0
292	20250113	160000	1701868900	17760	17760	17760	17760	0
293	20250113	155900	1701868900	17760	17760	17760	17760	0
294	20250113	155800	1701868900	17760	17760	17760	17760	0
295	20250113	155700	1701868900	17760	17760	17760	17760	0
296	20250113	155600	1701868900	17760	17760	17760	17760	0
297	20250113	155500	1701868900	17760	17760	17760	17760	0
298	20250113	155400	1701868900	17760	17760	17760	17760	0
299	20250113	155300	1701868900	17760	17760	17760	17760	0
300	20250113	155200	1701868900	17760	17760	17760	17760	0
301	20250113	155100	1701868900	17760	17760	17760	17760	0
302	20250113	155000	1701868900	17760	17760	17760	17760	1674
303	20250113	154900	1701868900	17760	17760	17760	17760	0
304	20250113	154800	1701868900	17760	17760	17760	17760	0
305	20250113	154700	1701868900	17760	17760	17760	17760	0
306	20250113	154600	1701868900	17760	17760	17760	17760	0
307	20250113	154500	1701868900	17760	17760	17760	17760	0
308	20250113	154400	1701868900	17760	17760	17760	17760	0
309	20250113	154300	1701868900	17760	17760	17760	17760	0
310	20250113	154200	1701868900	17760	17760	17760	17760	0
311	20250113	154100	1701868900	17760	17760	17760	17760	0
312	20250113	154000	1701868900	17760	17760	17760	17760	0
313	20250113	153900	1701868900	17760	17760	17760	17760	0
314	20250113	153800	1701868900	17760	17760	17760	17760	0
315	20250113	153700	1701868900	17760	17760	17760	17760	0
316	20250113	153600	1701868900	17760	17760	17760	17760	0
317	20250113	153500	1701868900	17760	17760	17760	17760	0
318	20250113	153400	1701868900	17760	17760	17760	17760	0
319	20250113	153300	1701868900	17760	17760	17760	17760	0
320	20250113	153200	1701868900	17760	17760	17760	17760	0
321	20250113	153100	1701868900	17760	17760	17760	17760	0
322	20250113	153000	1701868900	17760	17760	17760	17760	1674
323	20250113	152900	1672138660	17790	17790	17790	17790	0
324	20250113	152800	1672138660	17790	17790	17790	17790	0
325	20250113	152700	1672138660	17790	17790	17790	17790	0
326	20250113	152600	1672138660	17790	17790	17790	17790	0
327	20250113	152500	1672138660	17790	17790	17790	17790	0
328	20250113	152400	1672138660	17790	17790	17790	17790	0
329	20250113	152300	1672138660	17790	17790	17790	17790	0
330	20250113	152200	1672138660	17790	17790	17790	17790	0
331	20250113	152100	1672138660	17790	17790	17790	17790	0
332	20250113	152000	1672138660	17790	17790	17790	17790	0
333	20250113	151900	1672138660	17790	17780	17790	17770	124
334	20250113	151800	1669933660	17780	17770	17780	17770	207
335	20250113	151700	1666255260	17780	17770	17780	17770	15
336	20250113	151600	1665988650	17780	17770	17780	17770	90
337	20250113	151500	1664388470	17770	17770	17770	17770	154
338	20250113	151400	1661651890	17770	17770	17770	17770	170
339	20250113	151300	1658630990	17770	17770	17770	17770	92
340	20250113	151200	1656996150	17770	17770	17770	17760	193
341	20250113	151100	1653567500	17770	17780	17780	17770	37
342	20250113	151000	1652909760	17780	17780	17780	17780	104
343	20250113	150900	1651060640	17790	17790	17790	17790	506
344	20250113	150800	1642058900	17790	17790	17800	17790	66
345	20250113	150700	1640884330	17800	17790	17800	17790	28
346	20250113	150600	1640386020	17800	17800	17800	17800	1
347	20250113	150500	1640368220	17790	17800	17800	17790	36
348	20250113	150400	1639727460	17790	17790	17790	17790	133
349	20250113	150300	1637361390	17790	17780	17790	17780	82
350	20250113	150200	1635903390	17760	17770	17770	17760	6
351	20250113	150100	1635796820	17770	17760	17770	17760	221
352	20250113	150000	1631870340	17750	17760	17760	17750	306
353	20250113	145900	1626438240	17760	17760	17760	17760	39
354	20250113	145800	1625745600	17760	17760	17760	17760	122
355	20250113	145700	1623578880	17760	17760	17760	17760	70
356	20250113	145600	1622335680	17760	17760	17760	17760	34
357	20250113	145500	1621731840	17760	17760	17770	17760	214
358	20250113	145400	1617929880	17760	17760	17760	17760	50
359	20250113	145300	1617041880	17760	17760	17760	17760	39
360	20250113	145200	1616349240	17760	17760	17770	17760	35
361	20250113	145100	1615727630	17760	17750	17770	17750	82
362	20250113	145000	1614271390	17750	17760	17760	17750	76
363	20250113	144900	1612921890	17750	17730	17750	17730	97
364	20250113	144800	1611200940	17720	17720	17730	17720	125
365	20250113	144700	1608984940	17720	17730	17730	17720	57
366	20250113	144600	1607974850	17720	17720	17720	17720	56
367	20250113	144500	1606982530	17720	17730	17730	17720	88
368	20250113	144400	1605422690	17720	17720	17720	17720	112
369	20250113	144300	1603438050	17720	17720	17720	17710	241
370	20250113	144200	1599168220	17720	17710	17720	17710	58
371	20250113	144100	1598140890	17710	17710	17710	17710	28
372	20250113	144000	1597645010	17730	17720	17730	17710	26
373	20250113	143900	1597184360	17720	17740	17750	17720	132
374	20250113	143800	1594842260	17740	17740	17740	17740	14
375	20250113	143700	1594593900	17740	17740	17770	17730	308
376	20250113	143600	1589122040	17740	17710	17740	17710	252
377	20250113	143500	1584656930	17710	17710	17710	17700	49
378	20250113	143400	1583789380	17710	17710	17710	17710	137
379	20250113	143300	1581363110	17710	17710	17710	17710	199
380	20250113	143200	1577838820	17710	17710	17710	17710	74
381	20250113	143100	1576528280	17710	17710	17710	17710	44
382	20250113	143000	1575749040	17710	17710	17710	17710	29
383	20250113	142900	1575235450	17710	17710	17710	17700	499
384	20250113	142800	1566398200	17710	17710	17710	17700	99
385	20250113	142700	1564645350	17700	17710	17710	17700	83
386	20250113	142600	1563175750	17710	17700	17710	17700	72
387	20250113	142500	1561901000	17700	17700	17700	17700	45
388	20250113	142400	1561104500	17700	17700	17700	17700	151
389	20250113	142300	1558431800	17700	17700	17700	17700	43
390	20250113	142200	1557670700	17700	17710	17710	17700	48
391	20250113	142100	1556820820	17710	17710	17710	17710	42
392	20250113	142000	1556077000	17700	17720	17720	17700	142
393	20250113	141900	1553561120	17700	17710	17710	17700	60
394	20250113	141800	1552498720	17700	17710	17710	17700	24
395	20250113	141700	1552073770	17720	17710	17720	17700	60
396	20250113	141600	1551011210	17710	17710	17710	17710	46
397	20250113	141500	1550196550	17720	17720	17720	17720	288
398	20250113	141400	1545093190	17720	17720	17720	17720	38
399	20250113	141300	1544419830	17720	17730	17730	17720	104
400	20250113	141200	1542576150	17720	17730	17730	17720	36
401	20250113	141100	1541938070	17730	17720	17730	17720	43
402	20250113	141000	1541176050	17730	17740	17740	17730	41
403	20250113	140900	1540448790	17740	17730	17740	17730	39
404	20250113	140800	1539757170	17720	17730	17730	17720	75
405	20250113	140700	1538427610	17730	17740	17740	17730	30
406	20250113	140600	1537895540	17740	17700	17750	17700	957
407	20250113	140500	1520930230	17700	17710	17710	17700	15
408	20250113	140400	1520664670	17710	17710	17710	17700	86
409	20250113	140300	1519141660	17710	17710	17710	17710	8
410	20250113	140200	1518999980	17710	17700	17710	17700	122
411	20250113	140100	1516839830	17700	17700	17700	17700	25
412	20250113	140000	1516397330	17700	17700	17710	17700	81
413	20250113	135900	1514963280	17710	17720	17720	17710	73
414	20250113	135800	1513670340	17720	17710	17720	17710	40
415	20250113	135700	1512961770	17720	17720	17720	17720	63
416	20250113	135600	1511845410	17720	17720	17720	17720	31
417	20250113	135500	1511296090	17720	17740	17750	17720	378
418	20250113	135400	1504592680	17750	17750	17750	17750	94
419	20250113	135300	1502924180	17750	17750	17750	17750	32
420	20250113	135200	1502356180	17750	17750	17750	17750	38
421	20250113	135100	1501681680	17750	17750	17750	17750	105
422	20250113	135000	1499817930	17750	17750	17750	17750	14
423	20250113	134900	1499569430	17750	17760	17760	17750	49
424	20250113	134800	1498699580	17760	17750	17760	17750	95
425	20250113	134700	1497012660	17750	17750	17750	17750	61
426	20250113	134600	1495929910	17750	17750	17750	17750	94
427	20250113	134500	1494261410	17750	17760	17760	17750	80
428	20250113	134400	1492840660	17760	17780	17780	17760	73
429	20250113	134300	1491543330	17780	17770	17780	17770	35
430	20250113	134200	1490921200	17770	17790	17790	17770	59
431	20250113	134100	1489872150	17790	17790	17790	17790	45
432	20250113	134000	1489071600	17790	17810	17810	17790	25
433	20250113	133900	1488626770	17830	17830	17830	17830	103
434	20250113	133800	1486790280	17830	17830	17830	17830	42
435	20250113	133700	1486041420	17830	17770	17850	17770	1350
436	20250113	133600	1462001500	17780	17770	17800	17770	331
437	20250113	133500	1456111260	17770	17730	17770	17730	291
438	20250113	133400	1450945270	17730	17750	17750	17730	398
439	20250113	133300	1443884510	17750	17750	17750	17750	302
440	20250113	133200	1438524010	17750	17750	17750	17750	20
441	20250113	133100	1438169010	17750	17750	17760	17750	67
442	20250113	133000	1436979540	17750	17750	17750	17740	76
443	20250113	132900	1435630630	17750	17750	17750	17750	43
444	20250113	132800	1434867380	17740	17740	17750	17740	73
445	20250113	132700	1433572030	17740	17740	17740	17740	62
446	20250113	132600	1432472150	17740	17750	17750	17740	58
447	20250113	132500	1431442790	17750	17750	17750	17740	93
448	20250113	132400	1429792310	17750	17760	17760	17740	120
449	20250113	132300	1427661360	17740	17750	17750	17740	77
450	20250113	132200	1426294930	17740	17760	17760	17740	47
451	20250113	132100	1425460570	17750	17750	17760	17750	133
452	20250113	132000	1423099720	17740	17740	17740	17740	83
453	20250113	131900	1421627300	17740	17750	17750	17740	31
454	20250113	131800	1421077110	17740	17750	17750	17740	70
455	20250113	131700	1419835020	17740	17750	17750	17740	56
456	20250113	131600	1418841530	17740	17740	17750	17740	66
457	20250113	131500	1417670600	17740	17740	17740	17740	192
458	20250113	131400	1414264520	17740	17740	17760	17740	20
459	20250113	131300	1413909700	17740	17740	17740	17740	22
460	20250113	131200	1413519420	17750	17740	17750	17740	124
461	20250113	131100	1411318610	17740	17740	17750	17740	90
462	20250113	131000	1409721420	17740	17740	17740	17740	30
463	20250113	130900	1409189220	17740	17720	17750	17720	133
464	20250113	130800	1406831070	17720	17700	17730	17700	846
465	20250113	130700	1391854290	17690	17680	17690	17680	2
466	20250113	130600	1391818920	17680	17680	17680	17680	14
467	20250113	130500	1391571400	17680	17680	17680	17680	0
468	20250113	130400	1391571400	17680	17680	17680	17680	8
469	20250113	130300	1391429960	17680	17690	17690	17680	71
470	20250113	130200	1390174110	17700	17700	17700	17700	6
471	20250113	130100	1390067910	17690	17690	17690	17690	4
472	20250113	130000	1389997150	17690	17690	17690	17690	3
473	20250113	125900	1389944080	17680	17680	17690	17680	18
474	20250113	125800	1389625710	17690	17680	17690	17680	551
475	20250113	125700	1379884010	17690	17690	17690	17690	1
476	20250113	125600	1379866320	17680	17690	17690	17680	57
477	20250113	125500	1378858030	17680	17680	17680	17680	0
478	20250113	125400	1378858030	17680	17690	17690	17680	143
479	20250113	125300	1376329570	17690	17690	17690	17680	14
480	20250113	125200	1376081960	17700	17700	17700	17700	10
481	20250113	125100	1375904960	17700	17690	17700	17690	69
482	20250113	125000	1374684200	17690	17690	17690	17690	0
483	20250113	124900	1374684200	17690	17680	17690	17680	629
484	20250113	124800	1363563370	17660	17680	17680	17660	17
485	20250113	124700	1363262910	17670	17660	17670	17660	58
486	20250113	124600	1362238560	17660	17670	17680	17660	263
487	20250113	124500	1357592960	17670	17670	17680	17660	514
488	20250113	124400	1348510780	17670	17680	17680	17670	19
489	20250113	124300	1348174900	17680	17700	17710	17680	159
490	20250113	124200	1345362510	17690	17700	17700	17690	309
491	20250113	124100	1339893540	17700	17710	17710	17700	1347
492	20250113	124000	1316046900	17710	17710	17710	17710	34
493	20250113	123900	1315444760	17730	17720	17730	17710	622
494	20250113	123800	1304425340	17720	17730	17730	17720	43
495	20250113	123700	1303663370	17730	17740	17740	17720	441
496	20250113	123600	1295844410	17730	17740	17740	17730	145
497	20250113	123500	1293273130	17740	17740	17740	17730	11
498	20250113	123400	1293078030	17740	17740	17740	17740	278
499	20250113	123300	1288146310	17750	17740	17750	17740	58
500	20250113	123200	1287117350	17740	17740	17740	17740	213
501	20250113	123100	1283338730	17740	17750	17750	17740	387
502	20250113	123000	1276472240	17750	17760	17760	17740	433
503	20250113	122900	1268784910	17760	17760	17770	17740	771
504	20250113	122800	1255095380	17760	17760	17770	17760	61
505	20250113	122700	1254011980	17760	17760	17770	17760	207
506	20250113	122600	1250335650	17760	17760	17770	17760	35
507	20250113	122500	1249714040	17770	17760	17770	17760	121
508	20250113	122400	1247564250	17770	17770	17770	17760	102
509	20250113	122300	1245751760	17770	17760	17770	17760	131
510	20250113	122200	1243424320	17770	17770	17770	17760	27
511	20250113	122100	1242944750	17760	17780	17780	17760	261
512	20250113	122000	1238306850	17780	17770	17780	17770	32
513	20250113	121900	1237738200	17770	17770	17770	17770	17
514	20250113	121800	1237436110	17770	17770	17770	17770	168
515	20250113	121700	1234450750	17770	17780	17780	17770	16
516	20250113	121600	1234166370	17770	17770	17770	17770	167
517	20250113	121500	1231198780	17770	17760	17780	17760	42
518	20250113	121400	1230452430	17780	17780	17780	17760	328
519	20250113	121300	1224623850	17770	17770	17770	17770	18
520	20250113	121200	1224303990	17780	17770	17780	17770	104
521	20250113	121100	1222455900	17780	17770	17780	17770	75
522	20250113	121000	1221123140	17770	17780	17780	17770	93
523	20250113	120900	1219470520	17770	17770	17770	17770	49
524	20250113	120800	1218599790	17780	17780	17780	17780	53
525	20250113	120700	1217657450	17780	17780	17780	17780	35
526	20250113	120600	1217035150	17790	17780	17790	17780	62
527	20250113	120500	1215932700	17780	17780	17780	17770	501
528	20250113	120400	1207028310	17780	17780	17780	17780	52
529	20250113	120300	1206103750	17790	17780	17790	17780	29
530	20250113	120200	1205588110	17780	17770	17790	17770	297
531	20250113	120100	1200308130	17770	17780	17780	17770	145
532	20250113	120000	1197731420	17780	17780	17780	17780	6
533	20250113	115900	1197624740	17790	17770	17790	17770	88
534	20250113	115800	1196060450	17780	17780	17780	17780	6
535	20250113	115700	1195953770	17780	17780	17780	17780	142
536	20250113	115600	1193429010	17780	17770	17780	17770	114
537	20250113	115500	1191402360	17770	17770	17780	17770	44
538	20250113	115400	1190620470	17770	17770	17780	17770	93
539	20250113	115300	1188967710	17780	17780	17780	17780	17
540	20250113	115200	1188665450	17770	17770	17770	17770	27
541	20250113	115100	1188185660	17770	17770	17770	17770	32
542	20250113	115000	1187617020	17780	17780	17780	17780	88
543	20250113	114900	1186052380	17790	17790	17790	17780	53
544	20250113	114800	1185109560	17790	17790	17790	17790	343
545	20250113	114700	1179007590	17800	17810	17810	17790	1925
546	20250113	114600	1144739780	17820	17820	17820	17810	27
547	20250113	114500	1144258690	17820	17840	17850	17810	2302
548	20250113	114400	1103216320	17850	17850	17850	17840	45
549	20250113	114300	1102413110	17840	17840	17850	17840	236
550	20250113	114200	1098201450	17840	17840	17840	17840	35
551	20250113	114100	1097577050	17840	17840	17840	17840	17
552	20250113	114000	1097273770	17840	17850	17850	17840	99
553	20250113	113900	1095507600	17840	17840	17840	17840	19
554	20250113	113800	1095168640	17840	17840	17840	17840	21
555	20250113	113700	1094794000	17840	17840	17840	17840	78
556	20250113	113600	1093402480	17840	17840	17840	17840	5
557	20250113	113500	1093313280	17840	17850	17850	17840	22
558	20250113	113400	1092920690	17840	17850	17850	17840	36
559	20250113	113300	1092278210	17840	17840	17840	17840	54
560	20250113	113200	1091314850	17840	17840	17850	17840	41
561	20250113	113100	1090583360	17840	17840	17840	17840	17
562	20250113	113000	1090280080	17840	17840	17840	17840	67
563	20250113	112900	1089084800	17840	17840	17840	17830	164
564	20250113	112800	1086159170	17840	17830	17840	17830	21
565	20250113	112700	1085784730	17830	17820	17830	17820	145
566	20250113	112600	1083199780	17820	17820	17820	17820	30
567	20250113	112500	1082665180	17820	17830	17830	17820	25
568	20250113	112400	1082219650	17820	17810	17820	17810	153
569	20250113	112300	1079493310	17820	17820	17820	17810	112
570	20250113	112200	1077497850	17810	17810	17810	17810	216
571	20250113	112100	1073650890	17810	17810	17810	17810	37
572	20250113	112000	1072991920	17820	17810	17820	17810	15
573	20250113	111900	1072724760	17810	17810	17810	17810	49
574	20250113	111800	1071852070	17810	17810	17820	17810	63
575	20250113	111700	1070730030	17810	17810	17820	17810	212
576	20250113	111600	1066954060	17810	17820	17820	17810	321
577	20250113	111500	1061235970	17820	17820	17830	17820	31
578	20250113	111400	1060683540	17820	17820	17820	17820	368
579	20250113	111300	1054125780	17810	17810	17810	17810	74
580	20250113	111200	1052807840	17810	17810	17810	17810	34
581	20250113	111100	1052202300	17810	17810	17820	17810	499
582	20250113	111000	1043315070	17820	17820	17820	17810	79
583	20250113	110900	1041907380	17820	17810	17820	17810	44
584	20250113	110800	1041123690	17810	17810	17810	17810	34
585	20250113	110700	1040518150	17810	17810	17810	17810	64
586	20250113	110600	1039378310	17810	17820	17820	17810	77
587	20250113	110500	1038006600	17820	17820	17820	17820	36
588	20250113	110400	1037365080	17820	17810	17820	17810	866
589	20250113	110300	1021940780	17820	17830	17830	17820	732
590	20250113	110200	1008893020	17830	17820	17830	17820	100
591	20250113	110100	1007110150	17830	17820	17830	17820	156
592	20250113	110000	1004328890	17820	17820	17820	17820	4
593	20250113	105900	1004257610	17820	17830	17830	17820	58
594	20250113	105800	1003224040	17840	17840	17840	17840	92
595	20250113	105700	1001582760	17860	17850	17860	17850	163
596	20250113	105600	998673200	17850	17850	17850	17850	114
597	20250113	105500	996638300	17850	17850	17850	17850	110
598	20250113	105400	994674800	17850	17820	17860	17820	328
599	20250113	105300	988826660	17820	17820	17820	17820	12
600	20250113	105200	988612820	17820	17820	17820	17810	109
601	20250113	105100	986670490	17810	17820	17820	17810	394
602	20250113	105000	979649900	17820	17830	17830	17820	43
603	20250113	104900	978883380	17860	17850	17860	17820	1825
604	20250113	104800	946331070	17860	17860	17860	17850	50
605	20250113	104700	945438160	17860	17860	17860	17850	61
606	20250113	104600	944348880	17860	17870	17870	17850	37
607	20250113	104500	943688130	17860	17860	17860	17850	109
608	20250113	104400	941741430	17860	17850	17860	17850	113
609	20250113	104300	939723370	17860	17860	17860	17850	205
610	20250113	104200	936062160	17860	17880	17880	17860	904
611	20250113	104100	919913020	17870	17870	17870	17870	44
612	20250113	104000	919126740	17870	17880	17880	17870	6
613	20250113	103900	919019510	17870	17870	17870	17870	317
614	20250113	103800	913354720	17880	17880	17880	17870	327
615	20250113	103700	907509460	17880	17870	17880	17870	59
616	20250113	103600	906454590	17880	17880	17880	17880	180
617	20250113	103500	903236190	17880	17870	17880	17870	121
618	20250113	103400	901073840	17870	17870	17880	17870	75
619	20250113	103300	899733580	17880	17870	17880	17870	22
620	20250113	103200	899340330	17880	17890	17890	17880	513
621	20250113	103100	890167390	17890	17880	17890	17880	187
622	20250113	103000	886823330	17880	17890	17890	17880	260
623	20250113	102900	882172340	17890	17900	17900	17880	311
624	20250113	102800	876608550	17900	17910	17910	17900	1377
625	20250113	102700	851958000	17910	17910	17910	17910	99
626	20250113	102600	850184910	17910	17910	17910	17910	207
627	20250113	102500	846477540	17910	17910	17910	17910	539
628	20250113	102400	836824050	17910	17920	17920	17910	443
629	20250113	102300	828885810	17930	17930	17930	17930	21
630	20250113	102200	828509280	17930	17930	17930	17930	57
631	20250113	102100	827487270	17930	17930	17930	17920	173
632	20250113	102000	824385460	17930	17930	17930	17920	88
633	20250113	101900	822808100	17930	17910	17930	17910	39
634	20250113	101800	822109290	17930	17930	17940	17920	495
635	20250113	101700	813236190	17930	17940	17940	17930	992
636	20250113	101600	795443640	17940	17960	17960	17940	1341
637	20250113	101500	771372750	17950	17950	17960	17950	84
638	20250113	101400	769864750	17950	17940	17950	17940	93
639	20250113	101300	768195830	17950	17950	17950	17950	145
640	20250113	101200	765593080	17950	17950	17950	17940	190
641	20250113	101100	762182730	17950	17960	17960	17950	98
642	20250113	101000	760423560	17960	17960	17970	17950	33
643	20250113	100900	759830950	17960	17950	17960	17950	22
644	20250113	100800	759435970	17950	17960	17960	17950	154
645	20250113	100700	756671430	17950	17960	17970	17950	233
646	20250113	100600	752488980	17960	17980	17980	17960	2350
647	20250113	100500	710269720	17980	17980	17980	17980	69
648	20250113	100400	709029100	17970	17990	17990	17970	149
649	20250113	100300	706350480	17980	18000	18000	17980	625
650	20250113	100200	695110710	18000	17990	18000	17990	36
651	20250113	100100	694463030	18000	18010	18010	18000	204
652	20250113	100000	690790940	18010	18010	18020	18010	203
653	20250113	095900	687134540	18010	18000	18010	18000	52
654	20250113	095800	686198050	18010	18000	18020	18000	175
655	20250113	095700	683046350	18010	18000	18010	17990	74
656	20250113	095600	681714410	18000	17990	18000	17980	102
657	20250113	095500	679879100	17980	17990	17990	17970	306
658	20250113	095400	674377100	17980	17980	17990	17980	119
659	20250113	095300	672236890	17980	17980	17980	17980	80
660	20250113	095200	670798490	17980	17980	17990	17980	88
661	20250113	095100	669216240	17980	17980	17980	17980	137
662	20250113	095000	666752980	17980	17980	17980	17980	89
663	20250113	094900	665152760	17990	17980	17990	17980	230
664	20250113	094800	661015290	17990	17990	17990	17980	1656
665	20250113	094700	631239640	17980	17990	18000	17980	353
666	20250113	094600	624890170	17990	17990	17990	17980	415
667	20250113	094500	617426110	17990	18030	18040	17980	1055
668	20250113	094400	598435510	18020	18010	18020	18010	75
669	20250113	094300	597084260	18010	18010	18030	18010	234
670	20250113	094200	592867570	18010	18020	18040	18000	315
671	20250113	094100	587192590	18020	18030	18050	18020	25
672	20250113	094000	586741720	18020	18000	18040	18000	218
673	20250113	093900	582815170	17990	18010	18010	17970	539
674	20250113	093800	573114040	18010	18020	18030	18010	375
675	20250113	093700	566358220	18020	18030	18030	18020	73
676	20250113	093600	565042540	18050	18060	18070	18030	397
677	20250113	093500	557876610	18060	18060	18060	18030	356
678	20250113	093400	551455100	18050	18100	18100	18030	1543
679	20250113	093300	523584810	18100	18120	18130	18100	264
680	20250113	093200	518802730	18120	18130	18140	18100	1107
681	20250113	093100	498755260	18120	18110	18120	18100	719
682	20250113	093000	485738290	18120	18170	18170	18120	168
683	20250113	092900	482693230	18150	18210	18210	18150	577
684	20250113	092800	472204350	18220	18240	18240	18210	526
685	20250113	092700	462616420	18250	18270	18270	18250	811
686	20250113	092600	447801990	18280	18280	18280	18280	4
687	20250113	092500	447728870	18280	18310	18310	18280	337
688	20250113	092400	441562330	18310	18330	18340	18310	1052
689	20250113	092300	422292510	18340	18320	18340	18320	77
690	20250113	092200	420881150	18320	18300	18350	18300	268
691	20250113	092100	415972650	18330	18300	18360	18270	6368
692	20250113	092000	299431220	18320	18390	18390	18320	961
693	20250113	091900	281814200	18400	18460	18480	18400	1202
694	20250113	091800	259629130	18450	18450	18450	18400	285
695	20250113	091700	254372220	18390	18430	18440	18380	401
696	20250113	091600	246993920	18430	18460	18470	18430	920
697	20250113	091500	230017650	18460	18390	18480	18390	1196
698	20250113	091400	207962900	18400	18380	18420	18370	391
699	20250113	091300	200775610	18370	18370	18370	18340	1189
700	20250113	091200	178940510	18370	18400	18400	18360	792
701	20250113	091100	164378760	18420	18430	18440	18420	387
702	20250113	091000	157247320	18380	18380	18420	18320	1562
703	20250113	090900	128530810	18370	18320	18400	18270	1350
704	20250113	090800	103779320	18320	18280	18320	18230	1678
705	20250113	090700	73125880	18270	18250	18270	18250	872
706	20250113	090600	57204160	18250	18150	18270	18150	1072
707	20250113	090500	37717550	18140	18000	18140	18000	528
708	20250113	090400	28148060	18000	18080	18100	18000	241
709	20250113	090300	23791330	18080	18100	18100	18080	366
710	20250113	090200	17171140	18140	18090	18160	17940	256
711	20250113	090100	12535440	18050	17940	18050	17940	440
712	20250113	090000	4632760	17960	18050	18050	17960	252