KissMeData/104830/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	201200	1209352250	19020	19020	19020	19020	629
3	20250121	201100	1209352250	19020	19020	19020	19020	0
4	20250121	201000	1209352250	19020	19020	19020	19020	0
5	20250121	200900	1209352250	19020	19020	19020	19020	0
6	20250121	200800	1209352250	19020	19020	19020	19020	0
7	20250121	200700	1209352250	19020	19020	19020	19020	0
8	20250121	200600	1209352250	19020	19020	19020	19020	0
9	20250121	200500	1209352250	19020	19020	19020	19020	0
10	20250121	200400	1209352250	19020	19020	19020	19020	0
11	20250121	200300	1209352250	19020	19020	19020	19020	0
12	20250121	200200	1209352250	19020	19020	19020	19020	0
13	20250121	200100	1209352250	19020	19020	19020	19020	0
14	20250121	200000	1209352250	19020	19020	19020	19020	0
15	20250121	195900	1209352250	19020	19020	19020	19020	0
16	20250121	195800	1209352250	19020	19020	19020	19020	0
17	20250121	195700	1209352250	19020	19020	19020	19020	0
18	20250121	195600	1209352250	19020	19020	19020	19020	0
19	20250121	195500	1209352250	19020	19020	19020	19020	0
20	20250121	195400	1209352250	19020	19020	19020	19020	0
21	20250121	195300	1209352250	19020	19020	19020	19020	0
22	20250121	195200	1209352250	19020	19020	19020	19020	0
23	20250121	195100	1209352250	19020	19020	19020	19020	0
24	20250121	195000	1209352250	19020	19020	19020	19020	0
25	20250121	194900	1209352250	19020	19020	19020	19020	0
26	20250121	194800	1209352250	19020	19020	19020	19020	0
27	20250121	194700	1209352250	19020	19020	19020	19020	0
28	20250121	194600	1209352250	19020	19020	19020	19020	0
29	20250121	194500	1209352250	19020	19020	19020	19020	0
30	20250121	194400	1209352250	19020	19020	19020	19020	0
31	20250121	194300	1209352250	19020	19020	19020	19020	0
32	20250121	194200	1209352250	19020	19020	19020	19020	629
33	20250121	194100	1209352250	19020	19020	19020	19020	0
34	20250121	194000	1209352250	19020	19020	19020	19020	0
35	20250121	193900	1209352250	19020	19020	19020	19020	0
36	20250121	193800	1209352250	19020	19020	19020	19020	0
37	20250121	193700	1209352250	19020	19020	19020	19020	0
38	20250121	193600	1209352250	19020	19020	19020	19020	0
39	20250121	193500	1209352250	19020	19020	19020	19020	0
40	20250121	193400	1209352250	19020	19020	19020	19020	0
41	20250121	193300	1209352250	19020	19020	19020	19020	0
42	20250121	193200	1209352250	19020	19020	19020	19020	0
43	20250121	193100	1209352250	19020	19020	19020	19020	0
44	20250121	193000	1209352250	19020	19020	19020	19020	0
45	20250121	192900	1209352250	19020	19020	19020	19020	0
46	20250121	192800	1209352250	19020	19020	19020	19020	0
47	20250121	192700	1209352250	19020	19020	19020	19020	0
48	20250121	192600	1209352250	19020	19020	19020	19020	0
49	20250121	192500	1209352250	19020	19020	19020	19020	0
50	20250121	192400	1209352250	19020	19020	19020	19020	0
51	20250121	192300	1209352250	19020	19020	19020	19020	0
52	20250121	192200	1209352250	19020	19020	19020	19020	0
53	20250121	192100	1209352250	19020	19020	19020	19020	0
54	20250121	192000	1209352250	19020	19020	19020	19020	0
55	20250121	191900	1209352250	19020	19020	19020	19020	0
56	20250121	191800	1209352250	19020	19020	19020	19020	0
57	20250121	191700	1209352250	19020	19020	19020	19020	0
58	20250121	191600	1209352250	19020	19020	19020	19020	0
59	20250121	191500	1209352250	19020	19020	19020	19020	0
60	20250121	191400	1209352250	19020	19020	19020	19020	0
61	20250121	191300	1209352250	19020	19020	19020	19020	0
62	20250121	191200	1209352250	19020	19020	19020	19020	629
63	20250121	191100	1209352250	19020	19020	19020	19020	0
64	20250121	191000	1209352250	19020	19020	19020	19020	0
65	20250121	190900	1209352250	19020	19020	19020	19020	0
66	20250121	190800	1209352250	19020	19020	19020	19020	0
67	20250121	190700	1209352250	19020	19020	19020	19020	0
68	20250121	190600	1209352250	19020	19020	19020	19020	0
69	20250121	190500	1209352250	19020	19020	19020	19020	0
70	20250121	190400	1209352250	19020	19020	19020	19020	0
71	20250121	190300	1209352250	19020	19020	19020	19020	0
72	20250121	190200	1209352250	19020	19020	19020	19020	0
73	20250121	190100	1209352250	19020	19020	19020	19020	0
74	20250121	190000	1209352250	19020	19020	19020	19020	0
75	20250121	185900	1209352250	19020	19020	19020	19020	0
76	20250121	185800	1209352250	19020	19020	19020	19020	0
77	20250121	185700	1209352250	19020	19020	19020	19020	0
78	20250121	185600	1209352250	19020	19020	19020	19020	0
79	20250121	185500	1209352250	19020	19020	19020	19020	0
80	20250121	185400	1209352250	19020	19020	19020	19020	0
81	20250121	185300	1209352250	19020	19020	19020	19020	0
82	20250121	185200	1209352250	19020	19020	19020	19020	0
83	20250121	185100	1209352250	19020	19020	19020	19020	0
84	20250121	185000	1209352250	19020	19020	19020	19020	0
85	20250121	184900	1209352250	19020	19020	19020	19020	0
86	20250121	184800	1209352250	19020	19020	19020	19020	0
87	20250121	184700	1209352250	19020	19020	19020	19020	0
88	20250121	184600	1209352250	19020	19020	19020	19020	0
89	20250121	184500	1209352250	19020	19020	19020	19020	0
90	20250121	184400	1209352250	19020	19020	19020	19020	0
91	20250121	184300	1209352250	19020	19020	19020	19020	0
92	20250121	184200	1209352250	19020	19020	19020	19020	629
93	20250121	184100	1209352250	19020	19020	19020	19020	0
94	20250121	184000	1209352250	19020	19020	19020	19020	0
95	20250121	183900	1209352250	19020	19020	19020	19020	0
96	20250121	183800	1209352250	19020	19020	19020	19020	0
97	20250121	183700	1209352250	19020	19020	19020	19020	0
98	20250121	183600	1209352250	19020	19020	19020	19020	0
99	20250121	183500	1209352250	19020	19020	19020	19020	0
100	20250121	183400	1209352250	19020	19020	19020	19020	0
101	20250121	183300	1209352250	19020	19020	19020	19020	0
102	20250121	183200	1209352250	19020	19020	19020	19020	0
103	20250121	183100	1209352250	19020	19020	19020	19020	0
104	20250121	183000	1209352250	19020	19020	19020	19020	0
105	20250121	182900	1209352250	19020	19020	19020	19020	0
106	20250121	182800	1209352250	19020	19020	19020	19020	0
107	20250121	182700	1209352250	19020	19020	19020	19020	0
108	20250121	182600	1209352250	19020	19020	19020	19020	0
109	20250121	182500	1209352250	19020	19020	19020	19020	0
110	20250121	182400	1209352250	19020	19020	19020	19020	0
111	20250121	182300	1209352250	19020	19020	19020	19020	0
112	20250121	182200	1209352250	19020	19020	19020	19020	0
113	20250121	182100	1209352250	19020	19020	19020	19020	0
114	20250121	182000	1209352250	19020	19020	19020	19020	0
115	20250121	181900	1209352250	19020	19020	19020	19020	0
116	20250121	181800	1209352250	19020	19020	19020	19020	0
117	20250121	181700	1209352250	19020	19020	19020	19020	0
118	20250121	181600	1209352250	19020	19020	19020	19020	0
119	20250121	181500	1209352250	19020	19020	19020	19020	0
120	20250121	181400	1209352250	19020	19020	19020	19020	0
121	20250121	181300	1209352250	19020	19020	19020	19020	0
122	20250121	181200	1209352250	19020	19020	19020	19020	629
123	20250121	181100	1209352250	19020	19020	19020	19020	0
124	20250121	181000	1209352250	19020	19020	19020	19020	0
125	20250121	180900	1209352250	19020	19020	19020	19020	0
126	20250121	180800	1209352250	19020	19020	19020	19020	0
127	20250121	180700	1209352250	19020	19020	19020	19020	0
128	20250121	180600	1209352250	19020	19020	19020	19020	0
129	20250121	180500	1209352250	19020	19020	19020	19020	0
130	20250121	180400	1209352250	19020	19020	19020	19020	0
131	20250121	180300	1209352250	19020	19020	19020	19020	0
132	20250121	180200	1209352250	19020	19020	19020	19020	0
133	20250121	180100	1209352250	19020	19020	19020	19020	0
134	20250121	180000	1209352250	19020	19020	19020	19020	0
135	20250121	175900	1209352250	19020	19020	19020	19020	0
136	20250121	175800	1209352250	19020	19020	19020	19020	0
137	20250121	175700	1209352250	19020	19020	19020	19020	0
138	20250121	175600	1209352250	19020	19020	19020	19020	0
139	20250121	175500	1209352250	19020	19020	19020	19020	0
140	20250121	175400	1209352250	19020	19020	19020	19020	0
141	20250121	175300	1209352250	19020	19020	19020	19020	0
142	20250121	175200	1209352250	19020	19020	19020	19020	0
143	20250121	175100	1209352250	19020	19020	19020	19020	0
144	20250121	175000	1209352250	19020	19020	19020	19020	0
145	20250121	174900	1209352250	19020	19020	19020	19020	0
146	20250121	174800	1209352250	19020	19020	19020	19020	0
147	20250121	174700	1209352250	19020	19020	19020	19020	0
148	20250121	174600	1209352250	19020	19020	19020	19020	0
149	20250121	174500	1209352250	19020	19020	19020	19020	0
150	20250121	174400	1209352250	19020	19020	19020	19020	0
151	20250121	174300	1209352250	19020	19020	19020	19020	0
152	20250121	174200	1209352250	19020	19020	19020	19020	629
153	20250121	174100	1209352250	19020	19020	19020	19020	0
154	20250121	174000	1209352250	19020	19020	19020	19020	0
155	20250121	173900	1209352250	19020	19020	19020	19020	0
156	20250121	173800	1209352250	19020	19020	19020	19020	0
157	20250121	173700	1209352250	19020	19020	19020	19020	0
158	20250121	173600	1209352250	19020	19020	19020	19020	0
159	20250121	173500	1209352250	19020	19020	19020	19020	0
160	20250121	173400	1209352250	19020	19020	19020	19020	0
161	20250121	173300	1209352250	19020	19020	19020	19020	0
162	20250121	173200	1209352250	19020	19020	19020	19020	0
163	20250121	173100	1209352250	19020	19020	19020	19020	0
164	20250121	173000	1209352250	19020	19020	19020	19020	0
165	20250121	172900	1209352250	19020	19020	19020	19020	0
166	20250121	172800	1209352250	19020	19020	19020	19020	0
167	20250121	172700	1209352250	19020	19020	19020	19020	0
168	20250121	172600	1209352250	19020	19020	19020	19020	0
169	20250121	172500	1209352250	19020	19020	19020	19020	0
170	20250121	172400	1209352250	19020	19020	19020	19020	0
171	20250121	172300	1209352250	19020	19020	19020	19020	0
172	20250121	172200	1209352250	19020	19020	19020	19020	0
173	20250121	172100	1209352250	19020	19020	19020	19020	0
174	20250121	172000	1209352250	19020	19020	19020	19020	0
175	20250121	171900	1209352250	19020	19020	19020	19020	0
176	20250121	171800	1209352250	19020	19020	19020	19020	0
177	20250121	171700	1209352250	19020	19020	19020	19020	0
178	20250121	171600	1209352250	19020	19020	19020	19020	0
179	20250121	171500	1209352250	19020	19020	19020	19020	0
180	20250121	171400	1209352250	19020	19020	19020	19020	0
181	20250121	171300	1209352250	19020	19020	19020	19020	0
182	20250121	171200	1209352250	19020	19020	19020	19020	629
183	20250121	171100	1209352250	19020	19020	19020	19020	0
184	20250121	171000	1209352250	19020	19020	19020	19020	0
185	20250121	170900	1209352250	19020	19020	19020	19020	0
186	20250121	170800	1209352250	19020	19020	19020	19020	0
187	20250121	170700	1209352250	19020	19020	19020	19020	0
188	20250121	170600	1209352250	19020	19020	19020	19020	0
189	20250121	170500	1209352250	19020	19020	19020	19020	0
190	20250121	170400	1209352250	19020	19020	19020	19020	0
191	20250121	170300	1209352250	19020	19020	19020	19020	0
192	20250121	170200	1209352250	19020	19020	19020	19020	0
193	20250121	170100	1209352250	19020	19020	19020	19020	0
194	20250121	170000	1209352250	19020	19020	19020	19020	0
195	20250121	165900	1209352250	19020	19020	19020	19020	0
196	20250121	165800	1209352250	19020	19020	19020	19020	0
197	20250121	165700	1209352250	19020	19020	19020	19020	0
198	20250121	165600	1209352250	19020	19020	19020	19020	0
199	20250121	165500	1209352250	19020	19020	19020	19020	0
200	20250121	165400	1209352250	19020	19020	19020	19020	0
201	20250121	165300	1209352250	19020	19020	19020	19020	0
202	20250121	165200	1209352250	19020	19020	19020	19020	0
203	20250121	165100	1209352250	19020	19020	19020	19020	0
204	20250121	165000	1209352250	19020	19020	19020	19020	0
205	20250121	164900	1209352250	19020	19020	19020	19020	0
206	20250121	164800	1209352250	19020	19020	19020	19020	0
207	20250121	164700	1209352250	19020	19020	19020	19020	0
208	20250121	164600	1209352250	19020	19020	19020	19020	0
209	20250121	164500	1209352250	19020	19020	19020	19020	0
210	20250121	164400	1209352250	19020	19020	19020	19020	0
211	20250121	164300	1209352250	19020	19020	19020	19020	0
212	20250121	164200	1209352250	19020	19020	19020	19020	629
213	20250121	164100	1209352250	19020	19020	19020	19020	0
214	20250121	164000	1209352250	19020	19020	19020	19020	0
215	20250121	163900	1209352250	19020	19020	19020	19020	0
216	20250121	163800	1209352250	19020	19020	19020	19020	0
217	20250121	163700	1209352250	19020	19020	19020	19020	0
218	20250121	163600	1209352250	19020	19020	19020	19020	0
219	20250121	163500	1209352250	19020	19020	19020	19020	0
220	20250121	163400	1209352250	19020	19020	19020	19020	0
221	20250121	163300	1209352250	19020	19020	19020	19020	0
222	20250121	163200	1209352250	19020	19020	19020	19020	0
223	20250121	163100	1209352250	19020	19020	19020	19020	0
224	20250121	163000	1209352250	19020	19020	19020	19020	0
225	20250121	162900	1209352250	19020	19020	19020	19020	0
226	20250121	162800	1209352250	19020	19020	19020	19020	0
227	20250121	162700	1209352250	19020	19020	19020	19020	0
228	20250121	162600	1209352250	19020	19020	19020	19020	0
229	20250121	162500	1209352250	19020	19020	19020	19020	0
230	20250121	162400	1209352250	19020	19020	19020	19020	0
231	20250121	162300	1209352250	19020	19020	19020	19020	0
232	20250121	162200	1209352250	19020	19020	19020	19020	0
233	20250121	162100	1209352250	19020	19020	19020	19020	0
234	20250121	162000	1209352250	19020	19020	19020	19020	0
235	20250121	161900	1209352250	19020	19020	19020	19020	0
236	20250121	161800	1209352250	19020	19020	19020	19020	0
237	20250121	161700	1209352250	19020	19020	19020	19020	0
238	20250121	161600	1209352250	19020	19020	19020	19020	0
239	20250121	161500	1209352250	19020	19020	19020	19020	0
240	20250121	161400	1209352250	19020	19020	19020	19020	0
241	20250121	161300	1209352250	19020	19020	19020	19020	0
242	20250121	161200	1209352250	19020	19020	19020	19020	629
243	20250121	161100	1209352250	19020	19020	19020	19020	0
244	20250121	161000	1209352250	19020	19020	19020	19020	0
245	20250121	160900	1209352250	19020	19020	19020	19020	0
246	20250121	160800	1209352250	19020	19020	19020	19020	0
247	20250121	160700	1209352250	19020	19020	19020	19020	0
248	20250121	160600	1209352250	19020	19020	19020	19020	0
249	20250121	160500	1209352250	19020	19020	19020	19020	0
250	20250121	160400	1209352250	19020	19020	19020	19020	0
251	20250121	160300	1209352250	19020	19020	19020	19020	0
252	20250121	160200	1209352250	19020	19020	19020	19020	0
253	20250121	160100	1209352250	19020	19020	19020	19020	0
254	20250121	160000	1209352250	19020	19020	19020	19020	0
255	20250121	155900	1209352250	19020	19020	19020	19020	0
256	20250121	155800	1209352250	19020	19020	19020	19020	0
257	20250121	155700	1209352250	19020	19020	19020	19020	0
258	20250121	155600	1209352250	19020	19020	19020	19020	0
259	20250121	155500	1209352250	19020	19020	19020	19020	0
260	20250121	155400	1209352250	19020	19020	19020	19020	0
261	20250121	155300	1209352250	19020	19020	19020	19020	0
262	20250121	155200	1209352250	19020	19020	19020	19020	0
263	20250121	155100	1209352250	19020	19020	19020	19020	0
264	20250121	155000	1209352250	19020	19020	19020	19020	0
265	20250121	154900	1209352250	19020	19020	19020	19020	0
266	20250121	154800	1209352250	19020	19020	19020	19020	0
267	20250121	154700	1209352250	19020	19020	19020	19020	0
268	20250121	154600	1209352250	19020	19020	19020	19020	0
269	20250121	154500	1209352250	19020	19020	19020	19020	0
270	20250121	154400	1209352250	19020	19020	19020	19020	0
271	20250121	154300	1209352250	19020	19020	19020	19020	0
272	20250121	154200	1209352250	19020	19020	19020	19020	629
273	20250121	154100	1209352250	19020	19020	19020	19020	0
274	20250121	154000	1209352250	19020	19020	19020	19020	0
275	20250121	153900	1209352250	19020	19020	19020	19020	0
276	20250121	153800	1209352250	19020	19020	19020	19020	0
277	20250121	153700	1209352250	19020	19020	19020	19020	0
278	20250121	153600	1209352250	19020	19020	19020	19020	0
279	20250121	153500	1209352250	19020	19020	19020	19020	0
280	20250121	153400	1209352250	19020	19020	19020	19020	0
281	20250121	153300	1209352250	19020	19020	19020	19020	0
282	20250121	153200	1209352250	19020	19020	19020	19020	0
283	20250121	153100	1209352250	19020	19020	19020	19020	0
284	20250121	153000	1209352250	19020	19020	19020	19020	629
285	20250121	152900	1197388670	19030	19030	19030	19030	0
286	20250121	152800	1197388670	19030	19030	19030	19030	0
287	20250121	152700	1197388670	19030	19030	19030	19030	0
288	20250121	152600	1197388670	19030	19030	19030	19030	0
289	20250121	152500	1197388670	19030	19030	19030	19030	0
290	20250121	152400	1197388670	19030	19030	19030	19030	0
291	20250121	152300	1197388670	19030	19030	19030	19030	0
292	20250121	152200	1197388670	19030	19030	19030	19030	0
293	20250121	152100	1197388670	19030	19030	19030	19030	0
294	20250121	152000	1197388670	19030	19030	19030	19030	0
295	20250121	151900	1197388670	19030	19040	19040	19020	81
296	20250121	151800	1195847890	19020	19020	19020	19020	8
297	20250121	151700	1195695730	19020	19020	19040	19020	104
298	20250121	151600	1193716690	19030	19040	19040	19030	43
299	20250121	151500	1192898280	19040	19040	19040	19030	33
300	20250121	151400	1192269980	19030	19030	19030	19030	2
301	20250121	151300	1192231920	19040	19030	19040	19030	41
302	20250121	151200	1191451500	19030	19030	19040	19030	60
303	20250121	151100	1190309610	19030	19020	19030	19020	169
304	20250121	151000	1187093620	19010	19020	19020	19010	25
305	20250121	150900	1186618150	19030	19020	19030	19020	20
306	20250121	150800	1186237660	19010	19030	19030	19010	13
307	20250121	150700	1185990290	19020	19020	19020	19020	11
308	20250121	150600	1185781070	19020	19010	19030	19010	23
309	20250121	150500	1185343520	19020	19010	19030	19010	22
310	20250121	150400	1184924970	19010	19020	19030	19010	31
311	20250121	150300	1184335260	19010	19010	19030	19010	24
312	20250121	150200	1183878600	19030	19020	19030	19020	454
313	20250121	150100	1175241880	19020	19030	19030	19020	82
314	20250121	150000	1173682150	19030	19020	19030	19010	26
315	20250121	145900	1173187420	19020	19020	19030	19020	182
316	20250121	145800	1169725230	19030	19010	19030	19010	25
317	20250121	145700	1169249720	19020	19020	19030	19010	269
318	20250121	145600	1164134660	19030	19010	19030	19010	80
319	20250121	145500	1162612840	19020	19000	19030	19000	51
320	20250121	145400	1161642840	19020	19010	19020	19010	15
321	20250121	145300	1161357630	19020	19020	19030	19020	90
322	20250121	145200	1159645810	19010	19010	19020	19010	130
323	20250121	145100	1157173340	19030	19010	19030	19000	64
324	20250121	145000	1155956100	19020	19010	19030	19010	120
325	20250121	144900	1153672720	19020	19010	19020	19000	97
326	20250121	144800	1151828730	19020	19010	19020	19010	21
327	20250121	144700	1151429320	19000	19010	19030	19000	46
328	20250121	144600	1150554350	19010	19000	19030	19000	25
329	20250121	144500	1150079090	19020	19010	19040	19010	86
330	20250121	144400	1148443270	19010	19010	19010	19000	21
331	20250121	144300	1148044070	19010	19020	19030	19010	79
332	20250121	144200	1146541690	19030	19010	19030	19000	16
333	20250121	144100	1146237390	19020	19020	19020	19020	18
334	20250121	144000	1145895030	19020	19030	19030	19000	109
335	20250121	143900	1143821940	19040	19020	19040	19020	58
336	20250121	143800	1142718200	19020	19010	19020	19010	41
337	20250121	143700	1141938500	19020	19030	19030	19010	59
338	20250121	143600	1140816100	19030	19010	19030	19010	50
339	20250121	143500	1139865180	18990	19020	19020	18990	24
340	20250121	143400	1139408860	19010	18990	19010	18990	56
341	20250121	143300	1138344320	19020	19010	19030	19010	25
342	20250121	143200	1137868820	19030	19010	19030	19000	132
343	20250121	143100	1135359710	19010	19020	19030	19000	81
344	20250121	143000	1133820040	19020	19030	19030	19010	103
345	20250121	142900	1131860250	19030	19010	19030	19010	22
346	20250121	142800	1131441730	19030	19010	19030	19000	89
347	20250121	142700	1129748860	19000	19010	19010	19000	112
348	20250121	142600	1127620770	19030	19030	19030	19010	73
349	20250121	142500	1126231620	19020	19020	19030	19000	46
350	20250121	142400	1125356640	19030	19040	19040	18990	47
351	20250121	142300	1124462290	19020	19000	19020	18990	143
352	20250121	142200	1121745140	19010	19030	19040	19010	65
353	20250121	142100	1120508340	19040	19030	19040	19030	30
354	20250121	142000	1119937430	19030	19030	19030	19010	24
355	20250121	141900	1119480730	19030	19040	19040	19030	95
356	20250121	141800	1117672010	19030	19040	19040	19030	25
357	20250121	141700	1117196020	19040	19040	19040	19040	58
358	20250121	141600	1116091700	19030	19030	19040	19030	24
359	20250121	141500	1115634780	19030	19030	19030	19020	136
360	20250121	141400	1113046710	19030	19030	19030	19030	11
361	20250121	141300	1112837380	19030	19030	19030	19020	34
362	20250121	141200	1112190370	19020	19030	19030	19020	19
363	20250121	141100	1111828810	19020	19030	19030	19020	92
364	20250121	141000	1110078060	19030	19020	19030	19020	15
365	20250121	140900	1109792620	19030	19020	19040	19020	55
366	20250121	140800	1108745640	19050	19010	19050	19010	15
367	20250121	140700	1108460420	19010	19010	19010	19010	70
368	20250121	140600	1107129720	19010	19040	19040	18990	344
369	20250121	140500	1100591130	19050	19050	19050	19050	21
370	20250121	140400	1100191080	19050	19050	19050	19050	59
371	20250121	140300	1099067130	19050	19050	19060	19050	39
372	20250121	140200	1098324060	19050	19050	19050	19050	61
373	20250121	140100	1097162010	19050	19050	19050	19050	20
374	20250121	140000	1096781010	19050	19040	19060	19040	58
375	20250121	135900	1095676110	19050	19040	19050	19040	9
376	20250121	135800	1095504740	19050	19030	19060	19030	113
377	20250121	135700	1093351910	19030	19030	19030	19030	109
378	20250121	135600	1091277640	19030	19010	19030	19010	45
379	20250121	135500	1090421950	19010	19010	19010	19010	21
380	20250121	135400	1090022740	19020	19030	19030	19010	313
381	20250121	135300	1084069860	19030	19030	19030	19030	83
382	20250121	135200	1082490370	19030	19010	19030	19010	32
383	20250121	135100	1081881870	19020	19040	19040	19020	35
384	20250121	135000	1081216130	19040	19040	19040	19030	177
385	20250121	134900	1077846390	19040	19040	19040	19040	9
386	20250121	134800	1077675030	19040	19040	19040	19040	25
387	20250121	134700	1077199030	19040	19040	19040	19040	38
388	20250121	134600	1076475510	19040	19040	19040	19040	20
389	20250121	134500	1076094710	19040	19040	19040	19040	68
390	20250121	134400	1074799990	19040	19040	19040	19040	10
391	20250121	134300	1074609590	19030	19030	19040	19030	69
392	20250121	134200	1073295930	19030	19040	19040	19030	9
393	20250121	134100	1073124650	19040	19050	19050	19030	115
394	20250121	134000	1070935940	19050	19040	19050	19040	28
395	20250121	133900	1070402720	19040	19050	19050	19040	29
396	20250121	133800	1069850480	19070	19080	19080	19040	180
397	20250121	133700	1066422590	19070	19090	19090	19070	69
398	20250121	133600	1065106540	19070	19070	19070	19070	287
399	20250121	133500	1059633450	19060	19050	19060	19050	93
400	20250121	133400	1057861340	19050	19050	19050	19050	11
401	20250121	133300	1057651790	19050	19040	19050	19040	98
402	20250121	133200	1055785680	19040	19040	19040	19040	10
403	20250121	133100	1055595280	19030	19020	19040	19020	39
404	20250121	133000	1054852750	19020	19060	19060	19010	85
405	20250121	132900	1053235660	19030	19090	19090	19030	154
406	20250121	132800	1050299560	19090	19100	19100	19080	86
407	20250121	132700	1048657860	19110	19110	19110	19110	23
408	20250121	132600	1048218330	19140	19130	19140	19130	266
409	20250121	132500	1043129020	19160	19130	19200	19130	1135
410	20250121	132400	1021357360	19130	19110	19130	19110	43
411	20250121	132300	1020535410	19110	19110	19110	19110	20
412	20250121	132200	1020153210	19120	19120	19120	19080	114
413	20250121	132100	1017975780	19110	19130	19130	19090	1439
414	20250121	132000	990500740	19130	19140	19160	19130	183
415	20250121	131900	986999820	19170	19180	19180	19140	122
416	20250121	131800	984664350	19140	19150	19180	19140	143
417	20250121	131700	981926550	19140	19170	19170	19140	84
418	20250121	131600	980318100	19180	19140	19180	19140	146
419	20250121	131500	977522200	19140	19140	19140	19140	32
420	20250121	131400	976909720	19140	19130	19140	19130	39
421	20250121	131300	976163540	19130	19130	19130	19100	45
422	20250121	131200	975303380	19120	19130	19140	19120	30
423	20250121	131100	974729510	19130	19120	19130	19120	115
424	20250121	131000	972529600	19130	19130	19130	19130	21
425	20250121	130900	972127870	19130	19130	19130	19130	8
426	20250121	130800	971974830	19130	19130	19130	19120	223
427	20250121	130700	967710820	19140	19200	19200	19120	763
428	20250121	130600	953095520	19200	19170	19200	19170	101
429	20250121	130500	951158990	19170	19150	19170	19150	134
430	20250121	130400	948591120	19140	19150	19150	19140	33
431	20250121	130300	947959420	19140	19150	19160	19140	81
432	20250121	130200	946408170	19150	19160	19160	19140	35
433	20250121	130100	945738080	19170	19160	19170	19160	70
434	20250121	130000	944396670	19170	19170	19170	19170	19
435	20250121	125900	944032440	19170	19150	19180	19150	97
436	20250121	125800	942173650	19160	19200	19200	19160	172
437	20250121	125700	938876190	19200	19190	19200	19190	35
438	20250121	125600	938204460	19200	19200	19200	19190	25
439	20250121	125500	937724500	19190	19190	19200	19180	101
440	20250121	125400	935786450	19190	19190	19190	19180	45
441	20250121	125300	934923010	19190	19200	19200	19190	24
442	20250121	125200	934462240	19190	19190	19190	19180	53
443	20250121	125100	933445390	19190	19190	19190	19190	9
444	20250121	125000	933272680	19190	19190	19200	19190	383
445	20250121	124900	925922900	19190	19180	19190	19180	3
446	20250121	124800	925865350	19170	19180	19180	19170	162
447	20250121	124700	922759060	19180	19180	19180	19180	12
448	20250121	124600	922528900	19180	19180	19180	19180	116
449	20250121	124500	920304020	19180	19170	19180	19160	86
450	20250121	124400	918655450	19160	19170	19170	19160	35
451	20250121	124300	917984750	19170	19150	19170	19150	13
452	20250121	124200	917735560	19170	19170	19180	19170	140
453	20250121	124100	915051680	19160	19180	19180	19160	99
454	20250121	124000	913154640	19180	19180	19180	19180	70
455	20250121	123900	911812040	19180	19180	19180	19160	447
456	20250121	123800	903240690	19170	19170	19180	19170	78
457	20250121	123700	901745270	19160	19170	19170	19130	41
458	20250121	123600	900960110	19160	19170	19170	19160	123
459	20250121	123500	898602700	19170	19160	19170	19140	170
460	20250121	123400	895347290	19170	19170	19180	19170	210
461	20250121	123300	891321140	19180	19150	19180	19150	698
462	20250121	123200	877952260	19150	19140	19150	19140	69
463	20250121	123100	876631500	19140	19140	19140	19140	41
464	20250121	123000	875846760	19140	19130	19140	19130	81
465	20250121	122900	874296780	19130	19140	19140	19130	174
466	20250121	122800	870966490	19150	19140	19150	19140	39
467	20250121	122700	870219750	19150	19140	19150	19140	60
468	20250121	122600	869070760	19140	19140	19140	19140	17
469	20250121	122500	868745380	19140	19150	19150	19140	213
470	20250121	122400	864666530	19150	19150	19150	19150	9
471	20250121	122300	864494180	19150	19150	19150	19150	53
472	20250121	122200	863479230	19150	19150	19150	19140	172
473	20250121	122100	860187020	19150	19150	19150	19150	87
474	20250121	122000	858520970	19150	19150	19150	19140	31
475	20250121	121900	857927330	19150	19150	19150	19150	91
476	20250121	121800	856184680	19150	19140	19150	19140	195
477	20250121	121700	852452260	19130	19130	19130	19130	74
478	20250121	121600	851036640	19130	19120	19130	19120	69
479	20250121	121500	849716800	19110	19100	19120	19100	269
480	20250121	121400	844578550	19100	19100	19100	19100	145
481	20250121	121300	841809050	19100	19100	19100	19100	64
482	20250121	121200	840586650	19100	19100	19100	19090	107
483	20250121	121100	838543030	19100	19090	19100	19090	17
484	20250121	121000	838218410	19100	19100	19100	19100	68
485	20250121	120900	836919610	19100	19100	19100	19100	9
486	20250121	120800	836747710	19100	19090	19100	19090	88
487	20250121	120700	835067670	19090	19090	19090	19090	19
488	20250121	120600	834704960	19090	19090	19090	19080	85
489	20250121	120500	833082450	19090	19100	19100	19090	98
490	20250121	120400	831211410	19100	19090	19100	19090	34
491	20250121	120300	830562260	19090	19090	19090	19090	21
492	20250121	120200	830161370	19090	19080	19090	19080	84
493	20250121	120100	828558240	19070	19070	19070	19070	19
494	20250121	120000	828195910	19070	19070	19070	19060	86
495	20250121	115900	826555900	19070	19090	19090	19070	13
496	20250121	115800	826307850	19080	19100	19100	19080	194
497	20250121	115700	822604960	19090	19030	19100	19030	2105
498	20250121	115600	782495130	19030	19020	19030	19020	411
499	20250121	115500	774677820	19020	19010	19020	19010	133
500	20250121	115400	772148450	19020	19010	19020	19010	33
501	20250121	115300	771521040	19010	19000	19010	19000	55
502	20250121	115200	770475800	19010	19010	19010	19010	33
503	20250121	115100	769848470	19000	19010	19010	19000	88
504	20250121	115000	768175800	19000	19020	19020	19000	30
505	20250121	114900	767605450	19010	19010	19010	19010	62
506	20250121	114800	766426830	19010	19000	19010	19000	111
507	20250121	114700	764317570	19000	18980	19000	18980	116
508	20250121	114600	762114230	18990	19000	19000	18990	45
509	20250121	114500	761259590	18990	18980	18990	18980	40
510	20250121	114400	760500020	18990	19000	19000	18990	191
511	20250121	114300	756872390	19000	18990	19000	18990	20
512	20250121	114200	756492400	19000	19000	19000	19000	9
513	20250121	114100	756321400	19000	19000	19000	18980	69
514	20250121	114000	755010700	18990	18990	19000	18990	76
515	20250121	113900	753566790	19000	18970	19000	18970	156
516	20250121	113800	750606070	18970	18950	18970	18930	23
517	20250121	113700	750170520	18960	18970	18970	18960	9
518	20250121	113600	749999800	18960	18960	18960	18960	91
519	20250121	113500	748274440	18970	18970	18970	18960	98
520	20250121	113400	746416180	18960	18960	18960	18960	20
521	20250121	113300	746036980	18960	18960	18970	18960	18
522	20250121	113200	745695670	18960	18920	18960	18920	181
523	20250121	113100	742269030	18920	18920	18920	18920	40
524	20250121	113000	741512230	18920	18900	18920	18880	43
525	20250121	112900	740698990	18910	18900	18920	18900	71
526	20250121	112800	739356550	18900	18890	18920	18880	83
527	20250121	112700	737787480	18880	18910	18910	18880	40
528	20250121	112600	737031450	18920	18870	18920	18870	132
529	20250121	112500	734536850	18870	18900	18900	18870	17
530	20250121	112400	734216020	18890	18890	18900	18890	77
531	20250121	112300	732761120	18900	18870	18900	18870	2
532	20250121	112200	732723350	18860	18860	18860	18860	1
533	20250121	112100	732704490	18860	18860	18900	18850	205
534	20250121	112000	728838220	18850	18850	18860	18850	34
535	20250121	111900	728197310	18860	18850	18860	18850	94
536	20250121	111800	726424970	18860	18860	18860	18860	0
537	20250121	111700	726424970	18860	18830	18870	18830	252
538	20250121	111600	721677960	18830	18830	18830	18830	0
539	20250121	111500	721677960	18830	18830	18830	18820	32
540	20250121	111400	721075410	18830	18830	18830	18830	0
541	20250121	111300	721075410	18830	18790	18830	18790	21
542	20250121	111200	720680230	18810	18820	18820	18810	39
543	20250121	111100	719946380	18830	18820	18830	18820	22
544	20250121	111000	719532330	18830	18820	18830	18820	5
545	20250121	110900	719438190	18840	18860	18860	18840	251
546	20250121	110800	714705710	18850	18850	18850	18850	0
547	20250121	110700	714705710	18850	18850	18880	18850	132
548	20250121	110600	712216600	18840	18840	18840	18840	29
549	20250121	110500	711670240	18840	18850	18870	18840	161
550	20250121	110400	708634180	18830	18800	18830	18780	747
551	20250121	110300	694598850	18800	18800	18800	18800	30
552	20250121	110200	694034850	18810	18810	18810	18800	274
553	20250121	110100	688882490	18820	18820	18830	18810	104
554	20250121	110000	686924910	18830	18830	18830	18810	301
555	20250121	105900	681259690	18840	18850	18850	18840	342
556	20250121	105800	674815070	18860	18860	18870	18860	89
557	20250121	105700	673135670	18870	18870	18870	18870	2
558	20250121	105600	673097930	18870	18870	18870	18870	57
559	20250121	105500	672022340	18870	18870	18870	18870	40
560	20250121	105400	671267540	18880	18880	18880	18860	461
561	20250121	105300	662569110	18910	18910	18910	18910	0
562	20250121	105200	662569110	18910	18890	18910	18890	94
563	20250121	105100	660791690	18880	18920	18920	18880	20
564	20250121	105000	660413790	18920	18910	18930	18910	66
565	20250121	104900	659165070	18920	18900	18920	18890	44
566	20250121	104800	658333860	18900	18910	18920	18900	112
567	20250121	104700	656215160	18920	18910	18920	18910	16
568	20250121	104600	655912590	18940	18920	18940	18920	43
569	20250121	104500	655098840	18920	18940	18940	18900	49
570	20250121	104400	654171730	18940	18900	18970	18900	112
571	20250121	104300	652050740	18910	18900	18910	18900	98
572	20250121	104200	650197570	18910	18910	18910	18910	22
573	20250121	104100	649781550	18920	18920	18920	18920	30
574	20250121	104000	649213950	18950	18910	18950	18910	2
575	20250121	103900	649176090	18910	18900	18940	18900	71
576	20250121	103800	647832100	18900	18890	18900	18890	8
577	20250121	103700	647680930	18890	18910	18920	18890	316
578	20250121	103600	641706140	18910	18920	18920	18910	33
579	20250121	103500	641081790	18920	18930	18970	18920	73
580	20250121	103400	639698860	18940	18910	18940	18910	70
581	20250121	103300	638375090	18920	18930	18930	18920	81
582	20250121	103200	636841800	18940	18910	18940	18910	78
583	20250121	103100	635366740	18930	18870	18950	18870	944
584	20250121	103000	617536710	18860	18860	18860	18860	1
585	20250121	102900	617517850	18870	18890	18890	18870	21
586	20250121	102800	617121250	18890	18880	18890	18880	119
587	20250121	102700	614873360	18890	18880	18890	18880	6
588	20250121	102600	614760070	18890	18880	18890	18870	153
589	20250121	102500	611871780	18890	18890	18890	18890	80
590	20250121	102400	610360580	18890	18840	18890	18840	81
591	20250121	102300	608833530	18830	18840	18840	18830	15
592	20250121	102200	608550940	18840	18850	18850	18840	62
593	20250121	102100	607382250	18850	18850	18850	18820	36
594	20250121	102000	606704470	18830	18900	18900	18830	314
595	20250121	101900	600781500	18900	18900	18900	18900	0
596	20250121	101800	600781500	18900	18890	18900	18890	79
597	20250121	101700	599288430	18940	18860	18950	18860	62
598	20250121	101600	598117530	18860	18830	18890	18830	75
599	20250121	101500	596702720	18840	18840	18870	18840	54
600	20250121	101400	595684830	18840	18810	18850	18800	407
601	20250121	101300	588031150	18810	18840	18840	18810	97
602	20250121	101200	586206090	18850	18810	18850	18810	85
603	20250121	101100	584605450	18810	18810	18810	18810	141
604	20250121	101000	581953240	18820	18820	18820	18800	45
605	20250121	100900	581107110	18840	18860	18890	18840	466
606	20250121	100800	572322970	18860	18880	18880	18850	245
607	20250121	100700	567701850	18890	18890	18890	18890	65
608	20250121	100600	566474000	18890	18880	18890	18880	5
609	20250121	100500	566379590	18880	18880	18890	18880	91
610	20250121	100400	564661500	18880	18910	18930	18860	100
611	20250121	100300	562772570	18900	18850	18900	18850	78
612	20250121	100200	561301670	18830	18830	18850	18830	160
613	20250121	100100	558288110	18830	18810	18830	18790	1125
614	20250121	100000	537137170	18810	18840	18840	18810	450
615	20250121	095900	528662160	18840	18850	18850	18840	18
616	20250121	095800	528323020	18840	18850	18850	18840	267
617	20250121	095700	523291140	18860	18860	18870	18860	226
618	20250121	095600	519028760	18870	18930	18960	18870	956
619	20250121	095500	500963270	18920	18910	18970	18900	683
620	20250121	095400	488050350	18940	18930	18940	18890	510
621	20250121	095300	478405180	18950	18940	18970	18920	672
622	20250121	095200	465673620	18940	18970	18980	18940	183
623	20250121	095100	462205160	18980	18910	18980	18900	447
624	20250121	095000	453746910	18910	18950	18950	18900	731
625	20250121	094900	439915920	18960	18990	18990	18960	230
626	20250121	094800	435553270	19000	19010	19010	18990	143
627	20250121	094700	432836240	19010	19020	19020	19010	20
628	20250121	094600	432455940	19010	19070	19070	19010	318
629	20250121	094500	426397330	19080	19070	19080	19070	3
630	20250121	094400	426340100	19080	19070	19080	19070	121
631	20250121	094300	424032530	19050	19020	19050	19020	107
632	20250121	094200	421994980	19010	18990	19020	18990	206
633	20250121	094100	418079970	18960	19000	19000	18960	256
634	20250121	094000	413220950	19000	19020	19020	19000	65
635	20250121	093900	411984670	19030	19070	19070	19000	460
636	20250121	093800	403224960	19060	19070	19110	19060	458
637	20250121	093700	394490030	19080	19110	19110	19080	172
638	20250121	093600	391205320	19110	19130	19140	19110	57
639	20250121	093500	390114960	19110	19140	19140	19110	480
640	20250121	093400	380941770	19140	19120	19140	19120	142
641	20250121	093300	378224230	19110	19090	19130	19090	278
642	20250121	093200	372913560	19080	19080	19080	19080	21
643	20250121	093100	372512880	19080	19090	19090	19080	36
644	20250121	093000	371825950	19090	19110	19110	19090	120
645	20250121	092900	369534970	19130	19130	19130	19090	589
646	20250121	092800	358284840	19140	19130	19160	19130	287
647	20250121	092700	352790290	19150	19100	19150	19070	8
648	20250121	092600	352637460	19080	19060	19080	19060	123
649	20250121	092500	350291760	19070	19050	19070	19050	518
650	20250121	092400	340421280	19050	19060	19060	19010	859
651	20250121	092300	324067650	19080	19140	19140	19080	395
652	20250121	092200	316523140	19160	19140	19160	19140	5
653	20250121	092100	316427410	19160	19090	19160	19080	50
654	20250121	092000	315472760	19080	19110	19110	19070	586
655	20250121	091900	304281850	19110	19110	19110	19110	12
656	20250121	091800	304052530	19110	19150	19150	19110	198
657	20250121	091700	300264670	19160	19170	19170	19160	187
658	20250121	091600	296681710	19180	19160	19200	19160	669
659	20250121	091500	283848340	19160	19190	19190	19130	1208
660	20250121	091400	260709720	19190	19190	19200	19190	117
661	20250121	091300	258464220	19200	19190	19200	19190	309
662	20250121	091200	252531720	19160	19240	19240	19160	819
663	20250121	091100	236814490	19210	19270	19270	19210	550
664	20250121	091000	226240010	19290	19220	19300	19180	1194
665	20250121	090900	203274160	19220	19260	19260	19220	728
666	20250121	090800	189277610	19270	19310	19310	19270	519
667	20250121	090700	179270180	19320	19340	19350	19310	252
668	20250121	090600	174400360	19360	19270	19360	19230	2432
669	20250121	090500	127441900	19300	19270	19300	19240	406
670	20250121	090400	119609130	19250	19320	19320	19210	525
671	20250121	090300	109496930	19320	19120	19320	19120	3267
672	20250121	090200	46855930	19120	18960	19120	18960	663
673	20250121	090100	34233270	18970	18890	18970	18870	835
674	20250121	090000	18441940	18830	18900	18900	18830	976