KissMeData/089010/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	200000	13713590310	18960	18960	18960	18960	8167
3	20250117	195900	13713590310	18960	18960	18960	18960	0
4	20250117	195800	13713590310	18960	18960	18960	18960	0
5	20250117	195700	13713590310	18960	18960	18960	18960	0
6	20250117	195600	13713590310	18960	18960	18960	18960	0
7	20250117	195500	13713590310	18960	18960	18960	18960	0
8	20250117	195400	13713590310	18960	18960	18960	18960	0
9	20250117	195300	13713590310	18960	18960	18960	18960	0
10	20250117	195200	13713590310	18960	18960	18960	18960	0
11	20250117	195100	13713590310	18960	18960	18960	18960	0
12	20250117	195000	13713590310	18960	18960	18960	18960	0
13	20250117	194900	13713590310	18960	18960	18960	18960	0
14	20250117	194800	13713590310	18960	18960	18960	18960	0
15	20250117	194700	13713590310	18960	18960	18960	18960	0
16	20250117	194600	13713590310	18960	18960	18960	18960	0
17	20250117	194500	13713590310	18960	18960	18960	18960	0
18	20250117	194400	13713590310	18960	18960	18960	18960	0
19	20250117	194300	13713590310	18960	18960	18960	18960	0
20	20250117	194200	13713590310	18960	18960	18960	18960	0
21	20250117	194100	13713590310	18960	18960	18960	18960	0
22	20250117	194000	13713590310	18960	18960	18960	18960	0
23	20250117	193900	13713590310	18960	18960	18960	18960	0
24	20250117	193800	13713590310	18960	18960	18960	18960	0
25	20250117	193700	13713590310	18960	18960	18960	18960	0
26	20250117	193600	13713590310	18960	18960	18960	18960	0
27	20250117	193500	13713590310	18960	18960	18960	18960	0
28	20250117	193400	13713590310	18960	18960	18960	18960	0
29	20250117	193300	13713590310	18960	18960	18960	18960	0
30	20250117	193200	13713590310	18960	18960	18960	18960	0
31	20250117	193100	13713590310	18960	18960	18960	18960	0
32	20250117	193000	13713590310	18960	18960	18960	18960	8167
33	20250117	192900	13713590310	18960	18960	18960	18960	0
34	20250117	192800	13713590310	18960	18960	18960	18960	0
35	20250117	192700	13713590310	18960	18960	18960	18960	0
36	20250117	192600	13713590310	18960	18960	18960	18960	0
37	20250117	192500	13713590310	18960	18960	18960	18960	0
38	20250117	192400	13713590310	18960	18960	18960	18960	0
39	20250117	192300	13713590310	18960	18960	18960	18960	0
40	20250117	192200	13713590310	18960	18960	18960	18960	0
41	20250117	192100	13713590310	18960	18960	18960	18960	0
42	20250117	192000	13713590310	18960	18960	18960	18960	0
43	20250117	191900	13713590310	18960	18960	18960	18960	0
44	20250117	191800	13713590310	18960	18960	18960	18960	0
45	20250117	191700	13713590310	18960	18960	18960	18960	0
46	20250117	191600	13713590310	18960	18960	18960	18960	0
47	20250117	191500	13713590310	18960	18960	18960	18960	0
48	20250117	191400	13713590310	18960	18960	18960	18960	0
49	20250117	191300	13713590310	18960	18960	18960	18960	0
50	20250117	191200	13713590310	18960	18960	18960	18960	0
51	20250117	191100	13713590310	18960	18960	18960	18960	0
52	20250117	191000	13713590310	18960	18960	18960	18960	0
53	20250117	190900	13713590310	18960	18960	18960	18960	0
54	20250117	190800	13713590310	18960	18960	18960	18960	0
55	20250117	190700	13713590310	18960	18960	18960	18960	0
56	20250117	190600	13713590310	18960	18960	18960	18960	0
57	20250117	190500	13713590310	18960	18960	18960	18960	0
58	20250117	190400	13713590310	18960	18960	18960	18960	0
59	20250117	190300	13713590310	18960	18960	18960	18960	0
60	20250117	190200	13713590310	18960	18960	18960	18960	0
61	20250117	190100	13713590310	18960	18960	18960	18960	0
62	20250117	190000	13713590310	18960	18960	18960	18960	8167
63	20250117	185900	13713590310	18960	18960	18960	18960	0
64	20250117	185800	13713590310	18960	18960	18960	18960	0
65	20250117	185700	13713590310	18960	18960	18960	18960	0
66	20250117	185600	13713590310	18960	18960	18960	18960	0
67	20250117	185500	13713590310	18960	18960	18960	18960	0
68	20250117	185400	13713590310	18960	18960	18960	18960	0
69	20250117	185300	13713590310	18960	18960	18960	18960	0
70	20250117	185200	13713590310	18960	18960	18960	18960	0
71	20250117	185100	13713590310	18960	18960	18960	18960	0
72	20250117	185000	13713590310	18960	18960	18960	18960	0
73	20250117	184900	13713590310	18960	18960	18960	18960	0
74	20250117	184800	13713590310	18960	18960	18960	18960	0
75	20250117	184700	13713590310	18960	18960	18960	18960	0
76	20250117	184600	13713590310	18960	18960	18960	18960	0
77	20250117	184500	13713590310	18960	18960	18960	18960	0
78	20250117	184400	13713590310	18960	18960	18960	18960	0
79	20250117	184300	13713590310	18960	18960	18960	18960	0
80	20250117	184200	13713590310	18960	18960	18960	18960	0
81	20250117	184100	13713590310	18960	18960	18960	18960	0
82	20250117	184000	13713590310	18960	18960	18960	18960	0
83	20250117	183900	13713590310	18960	18960	18960	18960	0
84	20250117	183800	13713590310	18960	18960	18960	18960	0
85	20250117	183700	13713590310	18960	18960	18960	18960	0
86	20250117	183600	13713590310	18960	18960	18960	18960	0
87	20250117	183500	13713590310	18960	18960	18960	18960	0
88	20250117	183400	13713590310	18960	18960	18960	18960	0
89	20250117	183300	13713590310	18960	18960	18960	18960	0
90	20250117	183200	13713590310	18960	18960	18960	18960	0
91	20250117	183100	13713590310	18960	18960	18960	18960	0
92	20250117	183000	13713590310	18960	18960	18960	18960	8167
93	20250117	182900	13713590310	18960	18960	18960	18960	0
94	20250117	182800	13713590310	18960	18960	18960	18960	0
95	20250117	182700	13713590310	18960	18960	18960	18960	0
96	20250117	182600	13713590310	18960	18960	18960	18960	0
97	20250117	182500	13713590310	18960	18960	18960	18960	0
98	20250117	182400	13713590310	18960	18960	18960	18960	0
99	20250117	182300	13713590310	18960	18960	18960	18960	0
100	20250117	182200	13713590310	18960	18960	18960	18960	0
101	20250117	182100	13713590310	18960	18960	18960	18960	0
102	20250117	182000	13713590310	18960	18960	18960	18960	0
103	20250117	181900	13713590310	18960	18960	18960	18960	0
104	20250117	181800	13713590310	18960	18960	18960	18960	0
105	20250117	181700	13713590310	18960	18960	18960	18960	0
106	20250117	181600	13713590310	18960	18960	18960	18960	0
107	20250117	181500	13713590310	18960	18960	18960	18960	0
108	20250117	181400	13713590310	18960	18960	18960	18960	0
109	20250117	181300	13713590310	18960	18960	18960	18960	0
110	20250117	181200	13713590310	18960	18960	18960	18960	0
111	20250117	181100	13713590310	18960	18960	18960	18960	0
112	20250117	181000	13713590310	18960	18960	18960	18960	0
113	20250117	180900	13713590310	18960	18960	18960	18960	0
114	20250117	180800	13713590310	18960	18960	18960	18960	0
115	20250117	180700	13713590310	18960	18960	18960	18960	0
116	20250117	180600	13713590310	18960	18960	18960	18960	0
117	20250117	180500	13713590310	18960	18960	18960	18960	0
118	20250117	180400	13713590310	18960	18960	18960	18960	0
119	20250117	180300	13713590310	18960	18960	18960	18960	0
120	20250117	180200	13713590310	18960	18960	18960	18960	0
121	20250117	180100	13713590310	18960	18960	18960	18960	0
122	20250117	180000	13713590310	18960	18960	18960	18960	8167
123	20250117	175900	13713590310	18960	18960	18960	18960	0
124	20250117	175800	13713590310	18960	18960	18960	18960	0
125	20250117	175700	13713590310	18960	18960	18960	18960	0
126	20250117	175600	13713590310	18960	18960	18960	18960	0
127	20250117	175500	13713590310	18960	18960	18960	18960	0
128	20250117	175400	13713590310	18960	18960	18960	18960	0
129	20250117	175300	13713590310	18960	18960	18960	18960	0
130	20250117	175200	13713590310	18960	18960	18960	18960	0
131	20250117	175100	13713590310	18960	18960	18960	18960	0
132	20250117	175000	13713590310	18960	18960	18960	18960	0
133	20250117	174900	13713590310	18960	18960	18960	18960	0
134	20250117	174800	13713590310	18960	18960	18960	18960	0
135	20250117	174700	13713590310	18960	18960	18960	18960	0
136	20250117	174600	13713590310	18960	18960	18960	18960	0
137	20250117	174500	13713590310	18960	18960	18960	18960	0
138	20250117	174400	13713590310	18960	18960	18960	18960	0
139	20250117	174300	13713590310	18960	18960	18960	18960	0
140	20250117	174200	13713590310	18960	18960	18960	18960	0
141	20250117	174100	13713590310	18960	18960	18960	18960	0
142	20250117	174000	13713590310	18960	18960	18960	18960	0
143	20250117	173900	13713590310	18960	18960	18960	18960	0
144	20250117	173800	13713590310	18960	18960	18960	18960	0
145	20250117	173700	13713590310	18960	18960	18960	18960	0
146	20250117	173600	13713590310	18960	18960	18960	18960	0
147	20250117	173500	13713590310	18960	18960	18960	18960	0
148	20250117	173400	13713590310	18960	18960	18960	18960	0
149	20250117	173300	13713590310	18960	18960	18960	18960	0
150	20250117	173200	13713590310	18960	18960	18960	18960	0
151	20250117	173100	13713590310	18960	18960	18960	18960	0
152	20250117	173000	13713590310	18960	18960	18960	18960	8167
153	20250117	172900	13713590310	18960	18960	18960	18960	0
154	20250117	172800	13713590310	18960	18960	18960	18960	0
155	20250117	172700	13713590310	18960	18960	18960	18960	0
156	20250117	172600	13713590310	18960	18960	18960	18960	0
157	20250117	172500	13713590310	18960	18960	18960	18960	0
158	20250117	172400	13713590310	18960	18960	18960	18960	0
159	20250117	172300	13713590310	18960	18960	18960	18960	0
160	20250117	172200	13713590310	18960	18960	18960	18960	0
161	20250117	172100	13713590310	18960	18960	18960	18960	0
162	20250117	172000	13713590310	18960	18960	18960	18960	0
163	20250117	171900	13713590310	18960	18960	18960	18960	0
164	20250117	171800	13713590310	18960	18960	18960	18960	0
165	20250117	171700	13713590310	18960	18960	18960	18960	0
166	20250117	171600	13713590310	18960	18960	18960	18960	0
167	20250117	171500	13713590310	18960	18960	18960	18960	0
168	20250117	171400	13713590310	18960	18960	18960	18960	0
169	20250117	171300	13713590310	18960	18960	18960	18960	0
170	20250117	171200	13713590310	18960	18960	18960	18960	0
171	20250117	171100	13713590310	18960	18960	18960	18960	0
172	20250117	171000	13713590310	18960	18960	18960	18960	0
173	20250117	170900	13713590310	18960	18960	18960	18960	0
174	20250117	170800	13713590310	18960	18960	18960	18960	0
175	20250117	170700	13713590310	18960	18960	18960	18960	0
176	20250117	170600	13713590310	18960	18960	18960	18960	0
177	20250117	170500	13713590310	18960	18960	18960	18960	0
178	20250117	170400	13713590310	18960	18960	18960	18960	0
179	20250117	170300	13713590310	18960	18960	18960	18960	0
180	20250117	170200	13713590310	18960	18960	18960	18960	0
181	20250117	170100	13713590310	18960	18960	18960	18960	0
182	20250117	170000	13713590310	18960	18960	18960	18960	8167
183	20250117	165900	13713590310	18960	18960	18960	18960	0
184	20250117	165800	13713590310	18960	18960	18960	18960	0
185	20250117	165700	13713590310	18960	18960	18960	18960	0
186	20250117	165600	13713590310	18960	18960	18960	18960	0
187	20250117	165500	13713590310	18960	18960	18960	18960	0
188	20250117	165400	13713590310	18960	18960	18960	18960	0
189	20250117	165300	13713590310	18960	18960	18960	18960	0
190	20250117	165200	13713590310	18960	18960	18960	18960	0
191	20250117	165100	13713590310	18960	18960	18960	18960	0
192	20250117	165000	13713590310	18960	18960	18960	18960	0
193	20250117	164900	13713590310	18960	18960	18960	18960	0
194	20250117	164800	13713590310	18960	18960	18960	18960	0
195	20250117	164700	13713590310	18960	18960	18960	18960	0
196	20250117	164600	13713590310	18960	18960	18960	18960	0
197	20250117	164500	13713590310	18960	18960	18960	18960	0
198	20250117	164400	13713590310	18960	18960	18960	18960	0
199	20250117	164300	13713590310	18960	18960	18960	18960	0
200	20250117	164200	13713590310	18960	18960	18960	18960	0
201	20250117	164100	13713590310	18960	18960	18960	18960	0
202	20250117	164000	13713590310	18960	18960	18960	18960	0
203	20250117	163900	13713590310	18960	18960	18960	18960	0
204	20250117	163800	13713590310	18960	18960	18960	18960	0
205	20250117	163700	13713590310	18960	18960	18960	18960	0
206	20250117	163600	13713590310	18960	18960	18960	18960	0
207	20250117	163500	13713590310	18960	18960	18960	18960	0
208	20250117	163400	13713590310	18960	18960	18960	18960	0
209	20250117	163300	13713590310	18960	18960	18960	18960	0
210	20250117	163200	13713590310	18960	18960	18960	18960	0
211	20250117	163100	13713590310	18960	18960	18960	18960	0
212	20250117	163000	13713590310	18960	18960	18960	18960	8167
213	20250117	162900	13713590310	18960	18960	18960	18960	0
214	20250117	162800	13713590310	18960	18960	18960	18960	0
215	20250117	162700	13713590310	18960	18960	18960	18960	0
216	20250117	162600	13713590310	18960	18960	18960	18960	0
217	20250117	162500	13713590310	18960	18960	18960	18960	0
218	20250117	162400	13713590310	18960	18960	18960	18960	0
219	20250117	162300	13713590310	18960	18960	18960	18960	0
220	20250117	162200	13713590310	18960	18960	18960	18960	0
221	20250117	162100	13713590310	18960	18960	18960	18960	0
222	20250117	162000	13713590310	18960	18960	18960	18960	0
223	20250117	161900	13713590310	18960	18960	18960	18960	0
224	20250117	161800	13713590310	18960	18960	18960	18960	0
225	20250117	161700	13713590310	18960	18960	18960	18960	0
226	20250117	161600	13713590310	18960	18960	18960	18960	0
227	20250117	161500	13713590310	18960	18960	18960	18960	0
228	20250117	161400	13713590310	18960	18960	18960	18960	0
229	20250117	161300	13713590310	18960	18960	18960	18960	0
230	20250117	161200	13713590310	18960	18960	18960	18960	0
231	20250117	161100	13713590310	18960	18960	18960	18960	0
232	20250117	161000	13713590310	18960	18960	18960	18960	0
233	20250117	160900	13713590310	18960	18960	18960	18960	0
234	20250117	160800	13713590310	18960	18960	18960	18960	0
235	20250117	160700	13713590310	18960	18960	18960	18960	0
236	20250117	160600	13713590310	18960	18960	18960	18960	0
237	20250117	160500	13713590310	18960	18960	18960	18960	0
238	20250117	160400	13713590310	18960	18960	18960	18960	0
239	20250117	160300	13713590310	18960	18960	18960	18960	0
240	20250117	160200	13713590310	18960	18960	18960	18960	0
241	20250117	160100	13713590310	18960	18960	18960	18960	0
242	20250117	160000	13713590310	18960	18960	18960	18960	8167
243	20250117	155900	13713590310	18960	18960	18960	18960	0
244	20250117	155800	13713590310	18960	18960	18960	18960	0
245	20250117	155700	13713590310	18960	18960	18960	18960	0
246	20250117	155600	13713590310	18960	18960	18960	18960	0
247	20250117	155500	13713590310	18960	18960	18960	18960	0
248	20250117	155400	13713590310	18960	18960	18960	18960	0
249	20250117	155300	13713590310	18960	18960	18960	18960	0
250	20250117	155200	13713590310	18960	18960	18960	18960	0
251	20250117	155100	13713590310	18960	18960	18960	18960	0
252	20250117	155000	13713590310	18960	18960	18960	18960	0
253	20250117	154900	13713590310	18960	18960	18960	18960	0
254	20250117	154800	13713590310	18960	18960	18960	18960	0
255	20250117	154700	13713590310	18960	18960	18960	18960	0
256	20250117	154600	13713590310	18960	18960	18960	18960	0
257	20250117	154500	13713590310	18960	18960	18960	18960	0
258	20250117	154400	13713590310	18960	18960	18960	18960	0
259	20250117	154300	13713590310	18960	18960	18960	18960	0
260	20250117	154200	13713590310	18960	18960	18960	18960	0
261	20250117	154100	13713590310	18960	18960	18960	18960	0
262	20250117	154000	13713590310	18960	18960	18960	18960	0
263	20250117	153900	13713590310	18960	18960	18960	18960	0
264	20250117	153800	13713590310	18960	18960	18960	18960	0
265	20250117	153700	13713590310	18960	18960	18960	18960	0
266	20250117	153600	13713590310	18960	18960	18960	18960	0
267	20250117	153500	13713590310	18960	18960	18960	18960	0
268	20250117	153400	13713590310	18960	18960	18960	18960	0
269	20250117	153300	13713590310	18960	18960	18960	18960	0
270	20250117	153200	13713590310	18960	18960	18960	18960	0
271	20250117	153100	13713590310	18960	18960	18960	18960	0
272	20250117	153000	13713590310	18960	18960	18960	18960	16334
273	20250117	152900	13558743990	18960	18960	18960	18960	0
274	20250117	152800	13558743990	18960	18960	18960	18960	0
275	20250117	152700	13558743990	18960	18960	18960	18960	0
276	20250117	152600	13558743990	18960	18960	18960	18960	0
277	20250117	152500	13558743990	18960	18960	18960	18960	0
278	20250117	152400	13558743990	18960	18960	18960	18960	0
279	20250117	152300	13558743990	18960	18960	18960	18960	0
280	20250117	152200	13558743990	18960	18960	18960	18960	0
281	20250117	152100	13558743990	18960	18960	18960	18960	0
282	20250117	152000	13558743990	18960	18960	18960	18960	0
283	20250117	151900	13558743990	18960	18960	18980	18950	1846
284	20250117	151800	13523745200	18970	18950	18970	18950	1059
285	20250117	151700	13503666760	18960	18970	18970	18960	604
286	20250117	151600	13492212790	18970	18960	18980	18960	341
287	20250117	151500	13485746130	18980	18980	18980	18960	2088
288	20250117	151400	13446141000	18980	18960	18980	18960	1575
289	20250117	151300	13416267300	18960	18960	18970	18950	770
290	20250117	151200	13401668550	18960	18940	18960	18940	1571
291	20250117	151100	13371892410	18950	18950	18950	18930	282
292	20250117	151000	13366551290	18940	18940	18940	18930	822
293	20250117	150900	13350985450	18930	18940	18940	18930	997
294	20250117	150800	13332109710	18940	18950	18950	18930	220
295	20250117	150700	13327942590	18940	18940	18950	18940	392
296	20250117	150600	13320516940	18940	18950	18950	18940	753
297	20250117	150500	13306248050	18950	18940	18950	18940	462
298	20250117	150400	13297493570	18940	18940	18950	18930	443
299	20250117	150300	13289104130	18930	18920	18940	18920	487
300	20250117	150200	13279883450	18920	18890	18920	18890	966
301	20250117	150100	13261625970	18890	18890	18890	18880	296
302	20250117	150000	13256036040	18890	18910	18930	18890	858
303	20250117	145900	13239817230	18930	18930	18930	18920	290
304	20250117	145800	13234328550	18930	18930	18930	18900	1146
305	20250117	145700	13212652290	18930	18920	18930	18920	321
306	20250117	145600	13206577240	18920	18920	18930	18910	574
307	20250117	145500	13195711760	18930	18920	18930	18920	532
308	20250117	145400	13185646150	18920	18920	18920	18920	326
309	20250117	145300	13179478230	18900	18900	18920	18890	455
310	20250117	145200	13170878770	18900	18900	18900	18890	235
311	20250117	145100	13166439580	18900	18900	18910	18890	126
312	20250117	145000	13164057940	18900	18900	18900	18890	417
313	20250117	144900	13156176670	18900	18910	18910	18900	1366
314	20250117	144800	13130358410	18910	18910	18910	18900	596
315	20250117	144700	13119088430	18910	18900	18910	18900	382
316	20250117	144600	13111867750	18900	18910	18920	18900	365
317	20250117	144500	13104965610	18910	18890	18910	18890	684
318	20250117	144400	13092038470	18890	18860	18920	18860	128
319	20250117	144300	13089622010	18870	18910	18910	18870	784
320	20250117	144200	13074818810	18900	18900	18900	18900	260
321	20250117	144100	13069904810	18900	18890	18900	18890	376
322	20250117	144000	13062801600	18890	18900	18900	18890	241
323	20250117	143900	13058247080	18890	18930	18930	18890	579
324	20250117	143800	13047295940	18930	18900	18930	18890	280
325	20250117	143700	13042003210	18880	18890	18890	18870	281
326	20250117	143600	13036697040	18870	18870	18880	18860	405
327	20250117	143500	13029053290	18870	18880	18880	18850	317
328	20250117	143400	13023075070	18850	18850	18870	18830	726
329	20250117	143300	13009392430	18850	18890	18890	18850	1831
330	20250117	143200	12974857040	18890	18890	18900	18890	1024
331	20250117	143100	12955512620	18900	18950	18950	18900	3075
332	20250117	143000	12897349970	18940	18940	18940	18940	341
333	20250117	142900	12890891430	18940	18950	18950	18940	239
334	20250117	142800	12886362850	18950	18950	18950	18950	534
335	20250117	142700	12876243550	18950	18930	18950	18930	422
336	20250117	142600	12868247630	18940	18930	18950	18930	1144
337	20250117	142500	12846591170	18950	18940	18950	18940	784
338	20250117	142400	12831741030	18950	18940	18950	18930	1524
339	20250117	142300	12802880570	18940	18940	18950	18930	764
340	20250117	142200	12788413990	18940	18960	18960	18940	1167
341	20250117	142100	12766308180	18950	18950	18960	18940	1566
342	20250117	142000	12736623680	18950	18940	18950	18940	839
343	20250117	141900	12720732120	18950	18950	18960	18940	492
344	20250117	141800	12711408420	18950	18960	18960	18940	453
345	20250117	141700	12702825130	18960	18970	18970	18950	556
346	20250117	141600	12692287630	18950	18950	18970	18950	689
347	20250117	141500	12679229740	18960	18990	18990	18950	1359
348	20250117	141400	12653451370	18990	19020	19030	18990	1349
349	20250117	141300	12627821700	19020	19020	19040	19020	1305
350	20250117	141200	12602993460	19020	19040	19040	19000	1035
351	20250117	141100	12583316070	19040	19040	19040	19030	634
352	20250117	141000	12571248070	19040	19000	19040	19000	1535
353	20250117	140900	12542052030	19010	19000	19010	19000	1428
354	20250117	140800	12514919920	19000	19000	19000	19000	1190
355	20250117	140700	12492309920	19000	18990	19000	18990	403
356	20250117	140600	12484656630	18990	18980	19000	18980	880
357	20250117	140500	12467945900	18990	18980	18990	18980	290
358	20250117	140400	12462440420	18980	18980	18980	18970	198
359	20250117	140300	12458684060	18980	18970	18980	18960	509
360	20250117	140200	12449025460	18970	18970	18980	18960	266
361	20250117	140100	12443979930	18960	18980	18980	18950	90
362	20250117	140000	12442273660	18940	18960	18970	18940	843
363	20250117	135900	12426298950	18940	18950	18970	18940	306
364	20250117	135800	12420499210	18960	18960	18970	18960	240
365	20250117	135700	12415948350	18960	18970	18970	18950	502
366	20250117	135600	12406430730	18970	18960	18970	18950	433
367	20250117	135500	12398218320	18970	18970	18970	18960	422
368	20250117	135400	12390214890	18970	18970	18970	18960	8
369	20250117	135300	12390063150	18960	18970	18980	18960	438
370	20250117	135200	12381755990	18980	18990	18990	18980	250
371	20250117	135100	12377010940	18980	18990	19000	18980	498
372	20250117	135000	12367553530	18990	19000	19000	18990	532
373	20250117	134900	12357449530	19000	18990	19000	18990	334
374	20250117	134800	12351105720	18980	18980	18990	18970	240
375	20250117	134700	12346550440	18970	18980	18980	18950	157
376	20250117	134600	12343571220	18940	18960	18980	18930	346
377	20250117	134500	12337016610	18950	18970	18970	18950	753
378	20250117	134400	12322742610	18950	18980	18980	18950	877
379	20250117	134300	12306111280	19000	19000	19010	18970	666
380	20250117	134200	12293457310	18970	19000	19010	18960	2098
381	20250117	134100	12253607530	19010	19020	19030	18970	2210
382	20250117	134000	12211595690	19020	19010	19020	19010	418
383	20250117	133900	12203648330	18960	18920	19010	18920	1316
384	20250117	133800	12178704020	18920	18900	18930	18900	1234
385	20250117	133700	12155370130	18900	18920	18920	18900	485
386	20250117	133600	12146198680	18920	18890	18920	18880	822
387	20250117	133500	12130653460	18880	18870	18890	18870	1426
388	20250117	133400	12103731740	18870	18910	18910	18870	739
389	20250117	133300	12089782900	18920	18910	18930	18860	4224
390	20250117	133200	12009955410	18910	18940	18940	18910	1204
391	20250117	133100	11987174520	18930	18940	18950	18930	879
392	20250117	133000	11970527880	18950	18940	18950	18940	677
393	20250117	132900	11957702200	18940	18940	18950	18930	1506
394	20250117	132800	11929176720	18950	19010	19020	18940	7147
395	20250117	132700	11793481790	19010	19020	19020	19010	1066
396	20250117	132600	11773212680	19020	19030	19040	19020	537
397	20250117	132500	11762995040	19030	19050	19050	19010	2340
398	20250117	132400	11718454890	19050	19030	19070	19030	1340
399	20250117	132300	11692926940	19040	19030	19050	19010	3240
400	20250117	132200	11631293000	19030	19050	19050	18980	8206
401	20250117	132100	11475181720	19050	19060	19130	19020	7675
402	20250117	132000	11328886840	19060	19060	19230	19000	24020
403	20250117	131900	10868810160	19060	19040	19070	19030	1864
404	20250117	131800	10833297940	19040	19020	19060	19020	1857
405	20250117	131700	10797945070	19020	18970	19020	18970	2538
406	20250117	131600	10749742760	18960	18970	19020	18960	1181
407	20250117	131500	10727310770	18970	18920	19010	18920	3778
408	20250117	131400	10655684050	18900	18900	18900	18890	823
409	20250117	131300	10640130180	18890	18880	18900	18880	1420
410	20250117	131200	10613312500	18880	18860	18880	18860	617
411	20250117	131100	10601670640	18860	18880	18880	18850	289
412	20250117	131000	10596218790	18880	18850	18880	18840	851
413	20250117	130900	10580174310	18830	18810	18850	18810	275
414	20250117	130800	10574996870	18810	18790	18810	18790	129
415	20250117	130700	10572571030	18780	18780	18780	18780	75
416	20250117	130600	10571162530	18790	18790	18800	18780	342
417	20250117	130500	10564736970	18810	18780	18810	18750	1921
418	20250117	130400	10528656950	18780	18820	18820	18780	781
419	20250117	130300	10513977650	18820	18810	18820	18800	284
420	20250117	130200	10508635230	18820	18820	18850	18820	1036
421	20250117	130100	10489122060	18820	18840	18840	18820	555
422	20250117	130000	10478668140	18790	18790	18840	18780	380
423	20250117	125900	10471522080	18800	18790	18840	18790	448
424	20250117	125800	10463099150	18790	18770	18800	18760	659
425	20250117	125700	10450726650	18770	18760	18770	18760	375
426	20250117	125600	10443691640	18760	18720	18760	18720	556
427	20250117	125500	10433278270	18720	18710	18720	18710	274
428	20250117	125400	10428149680	18720	18710	18730	18710	240
429	20250117	125300	10423656040	18710	18710	18710	18710	346
430	20250117	125200	10417182380	18710	18710	18710	18710	221
431	20250117	125100	10413047470	18730	18700	18730	18690	1130
432	20250117	125000	10391906580	18720	18710	18720	18700	173
433	20250117	124900	10388670440	18700	18700	18700	18700	1011
434	20250117	124800	10369764740	18720	18720	18720	18700	728
435	20250117	124700	10356150000	18710	18730	18760	18710	1122
436	20250117	124600	10335146500	18730	18770	18770	18730	180
437	20250117	124500	10331774810	18770	18760	18770	18740	227
438	20250117	124400	10327516950	18770	18770	18770	18770	110
439	20250117	124300	10325452250	18800	18770	18800	18760	941
440	20250117	124200	10307785850	18770	18770	18770	18770	129
441	20250117	124100	10305364520	18760	18750	18760	18740	227
442	20250117	124000	10301107760	18750	18750	18750	18740	248
443	20250117	123900	10296458000	18750	18770	18770	18750	169
444	20250117	123800	10293288380	18740	18770	18770	18740	1022
445	20250117	123700	10274125950	18780	18800	18800	18750	1222
446	20250117	123600	10251183520	18790	18820	18820	18790	2074
447	20250117	123500	10212193930	18820	18860	18860	18820	596
448	20250117	123400	10200957410	18810	18800	18850	18800	908
449	20250117	123300	10183845770	18800	18850	18860	18800	1680
450	20250117	123200	10152197240	18850	18820	18850	18820	514
451	20250117	123100	10142514900	18820	18800	18820	18800	53
452	20250117	123000	10141518170	18790	18760	18790	18760	458
453	20250117	122900	10132919500	18740	18750	18760	18740	312
454	20250117	122800	10127069770	18750	18750	18760	18750	261
455	20250117	122700	10122174970	18750	18770	18770	18750	449
456	20250117	122600	10113750390	18780	18760	18780	18760	193
457	20250117	122500	10110127130	18740	18760	18760	18740	114
458	20250117	122400	10107990530	18770	18740	18770	18740	68
459	20250117	122300	10106715310	18740	18780	18780	18740	84
460	20250117	122200	10105138710	18780	18740	18790	18730	451
461	20250117	122100	10096687500	18790	18740	18800	18720	1301
462	20250117	122000	10072307960	18740	18800	18800	18740	1879
463	20250117	121900	10037042090	18780	18840	18840	18780	1173
464	20250117	121800	10014951170	18850	18740	18850	18740	166
465	20250117	121700	10011832200	18740	18680	18740	18680	636
466	20250117	121600	9999940420	18670	18700	18700	18670	131
467	20250117	121500	9997492750	18700	18700	18700	18680	169
468	20250117	121400	9994334460	18700	18690	18700	18680	114
469	20250117	121300	9992203730	18680	18690	18700	18660	1064
470	20250117	121200	9972319800	18690	18700	18710	18660	525
471	20250117	121100	9962507600	18700	18710	18710	18700	253
472	20250117	121000	9957775290	18710	18690	18710	18690	102
473	20250117	120900	9955867330	18630	18730	18730	18610	1596
474	20250117	120800	9926109450	18680	18690	18720	18640	1539
475	20250117	120700	9897354090	18650	18730	18730	18650	2856
476	20250117	120600	9843957740	18740	18840	18840	18740	8629
477	20250117	120500	9681709920	18840	18860	18860	18840	844
478	20250117	120400	9665799670	18860	18900	18900	18860	1979
479	20250117	120300	9628448770	18930	18910	18930	18890	339
480	20250117	120200	9622041690	18930	18930	18930	18900	75
481	20250117	120100	9620623160	18930	18940	18940	18900	227
482	20250117	120000	9616326230	18940	18890	18940	18890	25
483	20250117	115900	9615852790	18890	18950	18950	18890	293
484	20250117	115800	9610301460	18880	18870	18950	18870	1948
485	20250117	115700	9573422220	18820	18860	18910	18820	5821
486	20250117	115600	9463797710	18850	18870	18870	18850	868
487	20250117	115500	9447429780	18870	18860	18940	18860	706
488	20250117	115400	9434109470	18880	18910	18930	18860	3556
489	20250117	115300	9366896200	18890	18920	18920	18890	1290
490	20250117	115200	9342512380	18920	18950	18950	18920	852
491	20250117	115100	9326372750	18920	18920	18960	18920	242
492	20250117	115000	9321793690	18920	18930	18960	18910	2604
493	20250117	114900	9272481620	18930	18940	18940	18930	405
494	20250117	114800	9264813780	18920	18920	18930	18900	3503
495	20250117	114700	9198566630	18920	18940	18960	18910	2181
496	20250117	114600	9157280330	18940	19030	19030	18940	5741
497	20250117	114500	9048227490	19020	19030	19030	19020	663
498	20250117	114400	9035613200	19030	19020	19050	19020	887
499	20250117	114300	9018734020	19030	19060	19060	19010	4564
500	20250117	114200	8931855160	19050	19080	19090	19050	1333
501	20250117	114100	8906450890	19080	19080	19090	19050	1019
502	20250117	114000	8887016250	19080	19080	19090	19050	1722
503	20250117	113900	8854180020	19080	19120	19130	19080	4636
504	20250117	113800	8765616440	19130	19150	19150	19120	1738
505	20250117	113700	8732367430	19150	19190	19190	19140	1172
506	20250117	113600	8709894440	19190	19170	19200	19160	999
507	20250117	113500	8690729820	19160	19110	19160	19110	1233
508	20250117	113400	8667138530	19110	19130	19130	19110	1329
509	20250117	113300	8641735310	19120	19110	19150	19110	2122
510	20250117	113200	8601136990	19110	19130	19150	19110	2006
511	20250117	113100	8562762930	19130	19110	19130	19090	1402
512	20250117	113000	8535982370	19100	19130	19140	19100	1191
513	20250117	112900	8513210870	19130	19120	19140	19110	1860
514	20250117	112800	8477631690	19100	19080	19110	19070	6281
515	20250117	112700	8357704070	19080	19150	19150	19080	3151
516	20250117	112600	8297504460	19150	19110	19150	19110	2184
517	20250117	112500	8255716180	19140	19160	19160	19090	2314
518	20250117	112400	8211483750	19120	19140	19170	19110	509
519	20250117	112300	8201743950	19140	19210	19220	19140	2339
520	20250117	112200	8156918240	19210	19210	19230	19180	3240
521	20250117	112100	8094672260	19210	19200	19210	19170	2380
522	20250117	112000	8049001590	19200	19170	19200	19140	3296
523	20250117	111900	7985766690	19170	19080	19170	19070	2378
524	20250117	111800	7940329770	19080	19100	19130	19070	3798
525	20250117	111700	7867816480	19100	19210	19210	19100	10395
526	20250117	111600	7668617300	19210	19210	19210	19180	1163
527	20250117	111500	7646295460	19180	19200	19220	19180	6522
528	20250117	111400	7521028480	19210	19200	19210	19190	9986
529	20250117	111300	7329325370	19200	19190	19200	19160	3752
530	20250117	111200	7257340160	19190	19130	19200	19120	2176
531	20250117	111100	7215681950	19130	19160	19230	19130	4379
532	20250117	111000	7131765840	19170	19150	19230	19150	9882
533	20250117	110900	6942053030	19150	19090	19150	19090	10654
534	20250117	110800	6738395140	19090	19050	19090	19020	7888
535	20250117	110700	6587965230	19060	19030	19060	19030	1615
536	20250117	110600	6557198740	19020	19040	19060	19020	2165
537	20250117	110500	6515985360	19050	19060	19060	19030	3042
538	20250117	110400	6458049480	19060	19040	19070	19040	4857
539	20250117	110300	6365484800	19040	19020	19040	19000	1671
540	20250117	110200	6333719600	19020	19060	19060	19020	1862
541	20250117	110100	6298284200	19060	19070	19080	19030	4642
542	20250117	110000	6209878600	19070	19080	19080	19060	1877
543	20250117	105900	6174084150	19090	19070	19090	19060	1585
544	20250117	105800	6143860150	19070	19090	19110	19070	6434
545	20250117	105700	6021011740	19090	19040	19100	19020	11687
546	20250117	105600	5798292160	19040	19080	19090	19040	1205
547	20250117	105500	5775327820	19090	19090	19130	19070	9736
548	20250117	105400	5589366210	19090	19070	19100	19060	6413
549	20250117	105300	5466972180	19070	19090	19100	19060	4719
550	20250117	105200	5376940720	19100	19010	19100	19010	5954
551	20250117	105100	5263457910	19070	19030	19080	19010	8938
552	20250117	105000	5093236630	19030	18960	19030	18960	8465
553	20250117	104900	4932408680	18920	18940	18970	18900	2742
554	20250117	104800	4880433280	18920	18880	18930	18850	1121
555	20250117	104700	4859245020	18880	18890	18890	18880	34
556	20250117	104600	4858602870	18890	18900	18910	18880	1452
557	20250117	104500	4831161420	18900	18890	18900	18890	435
558	20250117	104400	4822941720	18890	18840	18890	18820	2524
559	20250117	104300	4775398990	18850	18840	18870	18840	528
560	20250117	104200	4765446740	18840	18860	18880	18840	2128
561	20250117	104100	4725341010	18850	18870	18880	18850	887
562	20250117	104000	4708607170	18870	18930	18930	18870	362
563	20250117	103900	4701768640	18930	18860	18930	18840	4034
564	20250117	103800	4625673080	18850	18860	18860	18850	1224
565	20250117	103700	4602597120	18860	18930	18960	18860	3232
566	20250117	103600	4541547070	18950	18980	18990	18950	1735
567	20250117	103500	4508635600	18990	18980	19000	18950	2104
568	20250117	103400	4468686340	18930	18930	18990	18920	3799
569	20250117	103300	4396697750	18930	18940	18940	18890	874
570	20250117	103200	4380148380	18870	18940	18940	18860	1951
571	20250117	103100	4343226080	18940	18880	18940	18880	2102
572	20250117	103000	4303482230	18830	18830	18870	18820	2344
573	20250117	102900	4259354330	18830	18860	18880	18820	1714
574	20250117	102800	4227053440	18860	18910	18910	18860	1024
575	20250117	102700	4207712260	18910	18920	18930	18910	573
576	20250117	102600	4196870990	18920	18890	18920	18890	976
577	20250117	102500	4178422960	18870	18890	18900	18870	2598
578	20250117	102400	4129383930	18890	18880	18910	18880	1050
579	20250117	102300	4109552330	18850	18830	18870	18820	2389
580	20250117	102200	4064548650	18830	18840	18850	18830	4066
581	20250117	102100	3987953460	18850	18850	18910	18850	501
582	20250117	102000	3978507070	18850	18860	18920	18840	4824
583	20250117	101900	3887513680	18860	18830	18880	18830	2847
584	20250117	101800	3833869520	18830	18850	18870	18830	2015
585	20250117	101700	3795893660	18850	18940	18940	18850	3965
586	20250117	101600	3720973670	18940	19030	19050	18910	5387
587	20250117	101500	3618770490	19050	18980	19050	18960	24370
588	20250117	101400	3155803710	18980	18970	18980	18960	4728
589	20250117	101300	3066112230	18970	18950	18970	18950	5205
590	20250117	101200	2967412940	18960	19000	19000	18880	4833
591	20250117	101100	2875763630	19000	18860	19000	18850	11138
592	20250117	101000	2664848150	18860	18840	18880	18820	2533
593	20250117	100900	2617118280	18830	18890	18900	18830	2744
594	20250117	100800	2565318250	18890	18830	18900	18820	7645
595	20250117	100700	2421315390	18840	18850	18920	18820	11365
596	20250117	100600	2206613530	18840	18830	18850	18740	9457
597	20250117	100500	2028841600	18820	18670	18840	18670	8959
598	20250117	100400	1860745860	18670	18530	18700	18530	16613
599	20250117	100300	1551418560	18540	18540	18550	18530	705
600	20250117	100200	1538347120	18540	18520	18550	18510	2418
601	20250117	100100	1493526460	18510	18490	18510	18470	1527
602	20250117	100000	1465269790	18480	18470	18480	18460	518
603	20250117	095900	1455700660	18460	18470	18470	18460	912
604	20250117	095800	1438864090	18460	18470	18470	18460	163
605	20250117	095700	1435853610	18470	18480	18480	18470	955
606	20250117	095600	1418214730	18480	18470	18480	18460	1680
607	20250117	095500	1387182820	18470	18480	18480	18470	524
608	20250117	095400	1377501000	18490	18470	18490	18470	623
609	20250117	095300	1365985270	18470	18490	18500	18470	640
610	20250117	095200	1354157430	18490	18520	18530	18480	2100
611	20250117	095100	1315295050	18540	18550	18550	18510	1413
612	20250117	095000	1289120940	18550	18440	18550	18430	5096
613	20250117	094900	1194952490	18440	18430	18450	18430	1446
614	20250117	094800	1168281640	18440	18440	18450	18430	645
615	20250117	094700	1156386630	18450	18390	18450	18380	3352
616	20250117	094600	1094715040	18390	18340	18390	18340	812
617	20250117	094500	1079802980	18340	18350	18360	18340	1273
618	20250117	094400	1056447050	18360	18370	18370	18350	1121
619	20250117	094300	1035865250	18370	18370	18380	18370	893
620	20250117	094200	1019459220	18370	18400	18410	18370	3296
621	20250117	094100	958830420	18400	18420	18420	18400	2238
622	20250117	094000	917634620	18420	18480	18500	18420	2087
623	20250117	093900	879115430	18480	18460	18540	18450	10767
624	20250117	093800	679950400	18460	18430	18460	18410	3299
625	20250117	093700	619122970	18430	18400	18440	18400	1382
626	20250117	093600	593660810	18400	18420	18420	18390	2378
627	20250117	093500	549893310	18400	18400	18450	18390	1612
628	20250117	093400	520212940	18400	18330	18400	18320	4128
629	20250117	093300	444411820	18330	18230	18330	18230	4054
630	20250117	093200	370270490	18230	18140	18230	18140	2738
631	20250117	093100	320434540	18160	18170	18170	18150	830
632	20250117	093000	305364970	18180	18180	18180	18170	25
633	20250117	092900	304910480	18160	18190	18190	18160	412
634	20250117	092800	297423720	18190	18180	18190	18180	291
635	20250117	092700	292131730	18180	18190	18190	18180	79
636	20250117	092600	290695000	18190	18180	18190	18180	50
637	20250117	092500	289785510	18190	18180	18190	18160	43
638	20250117	092400	289004240	18180	18180	18180	18160	40
639	20250117	092300	288277060	18180	18170	18200	18170	1398
640	20250117	092200	262849380	18190	18160	18190	18160	1672
641	20250117	092100	232475310	18150	18150	18150	18130	339
642	20250117	092000	226322480	18150	18150	18160	18150	124
643	20250117	091900	224070870	18150	18130	18150	18130	1292
644	20250117	091800	200625970	18130	18080	18130	18060	1077
645	20250117	091700	181162080	18060	18100	18100	18050	165
646	20250117	091600	178181760	18040	18130	18130	18040	551
647	20250117	091500	168223690	18100	18100	18100	18090	7
648	20250117	091400	168097040	18080	18150	18150	18080	539
649	20250117	091300	158331350	18140	18150	18160	18140	106
650	20250117	091200	156407270	18160	18170	18170	18150	157
651	20250117	091100	153555900	18180	18140	18180	18130	280
652	20250117	091000	148476130	18140	18170	18180	18140	1968
653	20250117	090900	112752330	18180	18190	18190	18170	275
654	20250117	090800	107753930	18190	18170	18190	18170	1572
655	20250117	090700	79189140	18170	18130	18170	18120	723
656	20250117	090600	66071260	18120	18100	18130	18100	648
657	20250117	090500	54333910	18100	18060	18100	18050	439
658	20250117	090400	46397310	18100	18100	18100	18100	26
659	20250117	090300	45926710	18040	18050	18080	18030	457
660	20250117	090200	37680040	18030	18040	18050	18030	526
661	20250117	090100	28192170	18050	18100	18100	18020	459
662	20250117	090000	19910460	18030	18060	18060	18030	1003