KissMeData/248070/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	205400	1738760950	19070	19070	19070	19070	3495
3	20250115	205300	1738760950	19070	19070	19070	19070	0
4	20250115	205200	1738760950	19070	19070	19070	19070	0
5	20250115	205100	1738760950	19070	19070	19070	19070	0
6	20250115	205000	1738760950	19070	19070	19070	19070	0
7	20250115	204900	1738760950	19070	19070	19070	19070	0
8	20250115	204800	1738760950	19070	19070	19070	19070	0
9	20250115	204700	1738760950	19070	19070	19070	19070	0
10	20250115	204600	1738760950	19070	19070	19070	19070	0
11	20250115	204500	1738760950	19070	19070	19070	19070	0
12	20250115	204400	1738760950	19070	19070	19070	19070	0
13	20250115	204300	1738760950	19070	19070	19070	19070	0
14	20250115	204200	1738760950	19070	19070	19070	19070	0
15	20250115	204100	1738760950	19070	19070	19070	19070	0
16	20250115	204000	1738760950	19070	19070	19070	19070	0
17	20250115	203900	1738760950	19070	19070	19070	19070	0
18	20250115	203800	1738760950	19070	19070	19070	19070	0
19	20250115	203700	1738760950	19070	19070	19070	19070	0
20	20250115	203600	1738760950	19070	19070	19070	19070	0
21	20250115	203500	1738760950	19070	19070	19070	19070	0
22	20250115	203400	1738760950	19070	19070	19070	19070	0
23	20250115	203300	1738760950	19070	19070	19070	19070	0
24	20250115	203200	1738760950	19070	19070	19070	19070	0
25	20250115	203100	1738760950	19070	19070	19070	19070	0
26	20250115	203000	1738760950	19070	19070	19070	19070	0
27	20250115	202900	1738760950	19070	19070	19070	19070	0
28	20250115	202800	1738760950	19070	19070	19070	19070	0
29	20250115	202700	1738760950	19070	19070	19070	19070	0
30	20250115	202600	1738760950	19070	19070	19070	19070	0
31	20250115	202500	1738760950	19070	19070	19070	19070	0
32	20250115	202400	1738760950	19070	19070	19070	19070	3495
33	20250115	202300	1738760950	19070	19070	19070	19070	0
34	20250115	202200	1738760950	19070	19070	19070	19070	0
35	20250115	202100	1738760950	19070	19070	19070	19070	0
36	20250115	202000	1738760950	19070	19070	19070	19070	0
37	20250115	201900	1738760950	19070	19070	19070	19070	0
38	20250115	201800	1738760950	19070	19070	19070	19070	0
39	20250115	201700	1738760950	19070	19070	19070	19070	0
40	20250115	201600	1738760950	19070	19070	19070	19070	0
41	20250115	201500	1738760950	19070	19070	19070	19070	0
42	20250115	201400	1738760950	19070	19070	19070	19070	0
43	20250115	201300	1738760950	19070	19070	19070	19070	0
44	20250115	201200	1738760950	19070	19070	19070	19070	0
45	20250115	201100	1738760950	19070	19070	19070	19070	0
46	20250115	201000	1738760950	19070	19070	19070	19070	0
47	20250115	200900	1738760950	19070	19070	19070	19070	0
48	20250115	200800	1738760950	19070	19070	19070	19070	0
49	20250115	200700	1738760950	19070	19070	19070	19070	0
50	20250115	200600	1738760950	19070	19070	19070	19070	0
51	20250115	200500	1738760950	19070	19070	19070	19070	0
52	20250115	200400	1738760950	19070	19070	19070	19070	0
53	20250115	200300	1738760950	19070	19070	19070	19070	0
54	20250115	200200	1738760950	19070	19070	19070	19070	0
55	20250115	200100	1738760950	19070	19070	19070	19070	0
56	20250115	200000	1738760950	19070	19070	19070	19070	0
57	20250115	195900	1738760950	19070	19070	19070	19070	0
58	20250115	195800	1738760950	19070	19070	19070	19070	0
59	20250115	195700	1738760950	19070	19070	19070	19070	0
60	20250115	195600	1738760950	19070	19070	19070	19070	0
61	20250115	195500	1738760950	19070	19070	19070	19070	0
62	20250115	195400	1738760950	19070	19070	19070	19070	3495
63	20250115	195300	1738760950	19070	19070	19070	19070	0
64	20250115	195200	1738760950	19070	19070	19070	19070	0
65	20250115	195100	1738760950	19070	19070	19070	19070	0
66	20250115	195000	1738760950	19070	19070	19070	19070	0
67	20250115	194900	1738760950	19070	19070	19070	19070	0
68	20250115	194800	1738760950	19070	19070	19070	19070	0
69	20250115	194700	1738760950	19070	19070	19070	19070	0
70	20250115	194600	1738760950	19070	19070	19070	19070	0
71	20250115	194500	1738760950	19070	19070	19070	19070	0
72	20250115	194400	1738760950	19070	19070	19070	19070	0
73	20250115	194300	1738760950	19070	19070	19070	19070	0
74	20250115	194200	1738760950	19070	19070	19070	19070	0
75	20250115	194100	1738760950	19070	19070	19070	19070	0
76	20250115	194000	1738760950	19070	19070	19070	19070	0
77	20250115	193900	1738760950	19070	19070	19070	19070	0
78	20250115	193800	1738760950	19070	19070	19070	19070	0
79	20250115	193700	1738760950	19070	19070	19070	19070	0
80	20250115	193600	1738760950	19070	19070	19070	19070	0
81	20250115	193500	1738760950	19070	19070	19070	19070	0
82	20250115	193400	1738760950	19070	19070	19070	19070	0
83	20250115	193300	1738760950	19070	19070	19070	19070	0
84	20250115	193200	1738760950	19070	19070	19070	19070	0
85	20250115	193100	1738760950	19070	19070	19070	19070	0
86	20250115	193000	1738760950	19070	19070	19070	19070	0
87	20250115	192900	1738760950	19070	19070	19070	19070	0
88	20250115	192800	1738760950	19070	19070	19070	19070	0
89	20250115	192700	1738760950	19070	19070	19070	19070	0
90	20250115	192600	1738760950	19070	19070	19070	19070	0
91	20250115	192500	1738760950	19070	19070	19070	19070	0
92	20250115	192400	1738760950	19070	19070	19070	19070	3495
93	20250115	192300	1738760950	19070	19070	19070	19070	0
94	20250115	192200	1738760950	19070	19070	19070	19070	0
95	20250115	192100	1738760950	19070	19070	19070	19070	0
96	20250115	192000	1738760950	19070	19070	19070	19070	0
97	20250115	191900	1738760950	19070	19070	19070	19070	0
98	20250115	191800	1738760950	19070	19070	19070	19070	0
99	20250115	191700	1738760950	19070	19070	19070	19070	0
100	20250115	191600	1738760950	19070	19070	19070	19070	0
101	20250115	191500	1738760950	19070	19070	19070	19070	0
102	20250115	191400	1738760950	19070	19070	19070	19070	0
103	20250115	191300	1738760950	19070	19070	19070	19070	0
104	20250115	191200	1738760950	19070	19070	19070	19070	0
105	20250115	191100	1738760950	19070	19070	19070	19070	0
106	20250115	191000	1738760950	19070	19070	19070	19070	0
107	20250115	190900	1738760950	19070	19070	19070	19070	0
108	20250115	190800	1738760950	19070	19070	19070	19070	0
109	20250115	190700	1738760950	19070	19070	19070	19070	0
110	20250115	190600	1738760950	19070	19070	19070	19070	0
111	20250115	190500	1738760950	19070	19070	19070	19070	0
112	20250115	190400	1738760950	19070	19070	19070	19070	0
113	20250115	190300	1738760950	19070	19070	19070	19070	0
114	20250115	190200	1738760950	19070	19070	19070	19070	0
115	20250115	190100	1738760950	19070	19070	19070	19070	0
116	20250115	190000	1738760950	19070	19070	19070	19070	0
117	20250115	185900	1738760950	19070	19070	19070	19070	0
118	20250115	185800	1738760950	19070	19070	19070	19070	0
119	20250115	185700	1738760950	19070	19070	19070	19070	0
120	20250115	185600	1738760950	19070	19070	19070	19070	0
121	20250115	185500	1738760950	19070	19070	19070	19070	0
122	20250115	185400	1738760950	19070	19070	19070	19070	3495
123	20250115	185300	1738760950	19070	19070	19070	19070	0
124	20250115	185200	1738760950	19070	19070	19070	19070	0
125	20250115	185100	1738760950	19070	19070	19070	19070	0
126	20250115	185000	1738760950	19070	19070	19070	19070	0
127	20250115	184900	1738760950	19070	19070	19070	19070	0
128	20250115	184800	1738760950	19070	19070	19070	19070	0
129	20250115	184700	1738760950	19070	19070	19070	19070	0
130	20250115	184600	1738760950	19070	19070	19070	19070	0
131	20250115	184500	1738760950	19070	19070	19070	19070	0
132	20250115	184400	1738760950	19070	19070	19070	19070	0
133	20250115	184300	1738760950	19070	19070	19070	19070	0
134	20250115	184200	1738760950	19070	19070	19070	19070	0
135	20250115	184100	1738760950	19070	19070	19070	19070	0
136	20250115	184000	1738760950	19070	19070	19070	19070	0
137	20250115	183900	1738760950	19070	19070	19070	19070	0
138	20250115	183800	1738760950	19070	19070	19070	19070	0
139	20250115	183700	1738760950	19070	19070	19070	19070	0
140	20250115	183600	1738760950	19070	19070	19070	19070	0
141	20250115	183500	1738760950	19070	19070	19070	19070	0
142	20250115	183400	1738760950	19070	19070	19070	19070	0
143	20250115	183300	1738760950	19070	19070	19070	19070	0
144	20250115	183200	1738760950	19070	19070	19070	19070	0
145	20250115	183100	1738760950	19070	19070	19070	19070	0
146	20250115	183000	1738760950	19070	19070	19070	19070	0
147	20250115	182900	1738760950	19070	19070	19070	19070	0
148	20250115	182800	1738760950	19070	19070	19070	19070	0
149	20250115	182700	1738760950	19070	19070	19070	19070	0
150	20250115	182600	1738760950	19070	19070	19070	19070	0
151	20250115	182500	1738760950	19070	19070	19070	19070	0
152	20250115	182400	1738760950	19070	19070	19070	19070	3495
153	20250115	182300	1738760950	19070	19070	19070	19070	0
154	20250115	182200	1738760950	19070	19070	19070	19070	0
155	20250115	182100	1738760950	19070	19070	19070	19070	0
156	20250115	182000	1738760950	19070	19070	19070	19070	0
157	20250115	181900	1738760950	19070	19070	19070	19070	0
158	20250115	181800	1738760950	19070	19070	19070	19070	0
159	20250115	181700	1738760950	19070	19070	19070	19070	0
160	20250115	181600	1738760950	19070	19070	19070	19070	0
161	20250115	181500	1738760950	19070	19070	19070	19070	0
162	20250115	181400	1738760950	19070	19070	19070	19070	0
163	20250115	181300	1738760950	19070	19070	19070	19070	0
164	20250115	181200	1738760950	19070	19070	19070	19070	0
165	20250115	181100	1738760950	19070	19070	19070	19070	0
166	20250115	181000	1738760950	19070	19070	19070	19070	0
167	20250115	180900	1738760950	19070	19070	19070	19070	0
168	20250115	180800	1738760950	19070	19070	19070	19070	0
169	20250115	180700	1738760950	19070	19070	19070	19070	0
170	20250115	180600	1738760950	19070	19070	19070	19070	0
171	20250115	180500	1738760950	19070	19070	19070	19070	0
172	20250115	180400	1738760950	19070	19070	19070	19070	0
173	20250115	180300	1738760950	19070	19070	19070	19070	0
174	20250115	180200	1738760950	19070	19070	19070	19070	0
175	20250115	180100	1738760950	19070	19070	19070	19070	0
176	20250115	180000	1738760950	19070	19070	19070	19070	0
177	20250115	175900	1738760950	19070	19070	19070	19070	0
178	20250115	175800	1738760950	19070	19070	19070	19070	0
179	20250115	175700	1738760950	19070	19070	19070	19070	0
180	20250115	175600	1738760950	19070	19070	19070	19070	0
181	20250115	175500	1738760950	19070	19070	19070	19070	0
182	20250115	175400	1738760950	19070	19070	19070	19070	3495
183	20250115	175300	1738760950	19070	19070	19070	19070	0
184	20250115	175200	1738760950	19070	19070	19070	19070	0
185	20250115	175100	1738760950	19070	19070	19070	19070	0
186	20250115	175000	1738760950	19070	19070	19070	19070	0
187	20250115	174900	1738760950	19070	19070	19070	19070	0
188	20250115	174800	1738760950	19070	19070	19070	19070	0
189	20250115	174700	1738760950	19070	19070	19070	19070	0
190	20250115	174600	1738760950	19070	19070	19070	19070	0
191	20250115	174500	1738760950	19070	19070	19070	19070	0
192	20250115	174400	1738760950	19070	19070	19070	19070	0
193	20250115	174300	1738760950	19070	19070	19070	19070	0
194	20250115	174200	1738760950	19070	19070	19070	19070	0
195	20250115	174100	1738760950	19070	19070	19070	19070	0
196	20250115	174000	1738760950	19070	19070	19070	19070	0
197	20250115	173900	1738760950	19070	19070	19070	19070	0
198	20250115	173800	1738760950	19070	19070	19070	19070	0
199	20250115	173700	1738760950	19070	19070	19070	19070	0
200	20250115	173600	1738760950	19070	19070	19070	19070	0
201	20250115	173500	1738760950	19070	19070	19070	19070	0
202	20250115	173400	1738760950	19070	19070	19070	19070	0
203	20250115	173300	1738760950	19070	19070	19070	19070	0
204	20250115	173200	1738760950	19070	19070	19070	19070	0
205	20250115	173100	1738760950	19070	19070	19070	19070	0
206	20250115	173000	1738760950	19070	19070	19070	19070	0
207	20250115	172900	1738760950	19070	19070	19070	19070	0
208	20250115	172800	1738760950	19070	19070	19070	19070	0
209	20250115	172700	1738760950	19070	19070	19070	19070	0
210	20250115	172600	1738760950	19070	19070	19070	19070	0
211	20250115	172500	1738760950	19070	19070	19070	19070	0
212	20250115	172400	1738760950	19070	19070	19070	19070	3495
213	20250115	172300	1738760950	19070	19070	19070	19070	0
214	20250115	172200	1738760950	19070	19070	19070	19070	0
215	20250115	172100	1738760950	19070	19070	19070	19070	0
216	20250115	172000	1738760950	19070	19070	19070	19070	0
217	20250115	171900	1738760950	19070	19070	19070	19070	0
218	20250115	171800	1738760950	19070	19070	19070	19070	0
219	20250115	171700	1738760950	19070	19070	19070	19070	0
220	20250115	171600	1738760950	19070	19070	19070	19070	0
221	20250115	171500	1738760950	19070	19070	19070	19070	0
222	20250115	171400	1738760950	19070	19070	19070	19070	0
223	20250115	171300	1738760950	19070	19070	19070	19070	0
224	20250115	171200	1738760950	19070	19070	19070	19070	0
225	20250115	171100	1738760950	19070	19070	19070	19070	0
226	20250115	171000	1738760950	19070	19070	19070	19070	0
227	20250115	170900	1738760950	19070	19070	19070	19070	0
228	20250115	170800	1738760950	19070	19070	19070	19070	0
229	20250115	170700	1738760950	19070	19070	19070	19070	0
230	20250115	170600	1738760950	19070	19070	19070	19070	0
231	20250115	170500	1738760950	19070	19070	19070	19070	0
232	20250115	170400	1738760950	19070	19070	19070	19070	0
233	20250115	170300	1738760950	19070	19070	19070	19070	0
234	20250115	170200	1738760950	19070	19070	19070	19070	0
235	20250115	170100	1738760950	19070	19070	19070	19070	0
236	20250115	170000	1738760950	19070	19070	19070	19070	0
237	20250115	165900	1738760950	19070	19070	19070	19070	0
238	20250115	165800	1738760950	19070	19070	19070	19070	0
239	20250115	165700	1738760950	19070	19070	19070	19070	0
240	20250115	165600	1738760950	19070	19070	19070	19070	0
241	20250115	165500	1738760950	19070	19070	19070	19070	0
242	20250115	165400	1738760950	19070	19070	19070	19070	3495
243	20250115	165300	1738760950	19070	19070	19070	19070	0
244	20250115	165200	1738760950	19070	19070	19070	19070	0
245	20250115	165100	1738760950	19070	19070	19070	19070	0
246	20250115	165000	1738760950	19070	19070	19070	19070	0
247	20250115	164900	1738760950	19070	19070	19070	19070	0
248	20250115	164800	1738760950	19070	19070	19070	19070	0
249	20250115	164700	1738760950	19070	19070	19070	19070	0
250	20250115	164600	1738760950	19070	19070	19070	19070	0
251	20250115	164500	1738760950	19070	19070	19070	19070	0
252	20250115	164400	1738760950	19070	19070	19070	19070	0
253	20250115	164300	1738760950	19070	19070	19070	19070	0
254	20250115	164200	1738760950	19070	19070	19070	19070	0
255	20250115	164100	1738760950	19070	19070	19070	19070	0
256	20250115	164000	1738760950	19070	19070	19070	19070	0
257	20250115	163900	1738760950	19070	19070	19070	19070	0
258	20250115	163800	1738760950	19070	19070	19070	19070	0
259	20250115	163700	1738760950	19070	19070	19070	19070	0
260	20250115	163600	1738760950	19070	19070	19070	19070	0
261	20250115	163500	1738760950	19070	19070	19070	19070	0
262	20250115	163400	1738760950	19070	19070	19070	19070	0
263	20250115	163300	1738760950	19070	19070	19070	19070	0
264	20250115	163200	1738760950	19070	19070	19070	19070	0
265	20250115	163100	1738760950	19070	19070	19070	19070	0
266	20250115	163000	1738760950	19070	19070	19070	19070	0
267	20250115	162900	1738760950	19070	19070	19070	19070	0
268	20250115	162800	1738760950	19070	19070	19070	19070	0
269	20250115	162700	1738760950	19070	19070	19070	19070	0
270	20250115	162600	1738760950	19070	19070	19070	19070	0
271	20250115	162500	1738760950	19070	19070	19070	19070	0
272	20250115	162400	1738760950	19070	19070	19070	19070	3495
273	20250115	162300	1738760950	19070	19070	19070	19070	0
274	20250115	162200	1738760950	19070	19070	19070	19070	0
275	20250115	162100	1738760950	19070	19070	19070	19070	0
276	20250115	162000	1738760950	19070	19070	19070	19070	0
277	20250115	161900	1738760950	19070	19070	19070	19070	0
278	20250115	161800	1738760950	19070	19070	19070	19070	0
279	20250115	161700	1738760950	19070	19070	19070	19070	0
280	20250115	161600	1738760950	19070	19070	19070	19070	0
281	20250115	161500	1738760950	19070	19070	19070	19070	0
282	20250115	161400	1738760950	19070	19070	19070	19070	0
283	20250115	161300	1738760950	19070	19070	19070	19070	0
284	20250115	161200	1738760950	19070	19070	19070	19070	0
285	20250115	161100	1738760950	19070	19070	19070	19070	0
286	20250115	161000	1738760950	19070	19070	19070	19070	0
287	20250115	160900	1738760950	19070	19070	19070	19070	0
288	20250115	160800	1738760950	19070	19070	19070	19070	0
289	20250115	160700	1738760950	19070	19070	19070	19070	0
290	20250115	160600	1738760950	19070	19070	19070	19070	0
291	20250115	160500	1738760950	19070	19070	19070	19070	0
292	20250115	160400	1738760950	19070	19070	19070	19070	0
293	20250115	160300	1738760950	19070	19070	19070	19070	0
294	20250115	160200	1738760950	19070	19070	19070	19070	0
295	20250115	160100	1738760950	19070	19070	19070	19070	0
296	20250115	160000	1738760950	19070	19070	19070	19070	0
297	20250115	155900	1738760950	19070	19070	19070	19070	0
298	20250115	155800	1738760950	19070	19070	19070	19070	0
299	20250115	155700	1738760950	19070	19070	19070	19070	0
300	20250115	155600	1738760950	19070	19070	19070	19070	0
301	20250115	155500	1738760950	19070	19070	19070	19070	0
302	20250115	155400	1738760950	19070	19070	19070	19070	3495
303	20250115	155300	1738760950	19070	19070	19070	19070	0
304	20250115	155200	1738760950	19070	19070	19070	19070	0
305	20250115	155100	1738760950	19070	19070	19070	19070	0
306	20250115	155000	1738760950	19070	19070	19070	19070	0
307	20250115	154900	1738760950	19070	19070	19070	19070	0
308	20250115	154800	1738760950	19070	19070	19070	19070	0
309	20250115	154700	1738760950	19070	19070	19070	19070	0
310	20250115	154600	1738760950	19070	19070	19070	19070	0
311	20250115	154500	1738760950	19070	19070	19070	19070	0
312	20250115	154400	1738760950	19070	19070	19070	19070	0
313	20250115	154300	1738760950	19070	19070	19070	19070	0
314	20250115	154200	1738760950	19070	19070	19070	19070	0
315	20250115	154100	1738760950	19070	19070	19070	19070	0
316	20250115	154000	1738760950	19070	19070	19070	19070	0
317	20250115	153900	1738760950	19070	19070	19070	19070	0
318	20250115	153800	1738760950	19070	19070	19070	19070	0
319	20250115	153700	1738760950	19070	19070	19070	19070	0
320	20250115	153600	1738760950	19070	19070	19070	19070	0
321	20250115	153500	1738760950	19070	19070	19070	19070	0
322	20250115	153400	1738760950	19070	19070	19070	19070	0
323	20250115	153300	1738760950	19070	19070	19070	19070	0
324	20250115	153200	1738760950	19070	19070	19070	19070	0
325	20250115	153100	1738760950	19070	19070	19070	19070	0
326	20250115	153000	1738760950	19070	19070	19070	19070	3495
327	20250115	152900	1672111300	19080	19080	19080	19080	0
328	20250115	152800	1672111300	19080	19080	19080	19080	0
329	20250115	152700	1672111300	19080	19080	19080	19080	0
330	20250115	152600	1672111300	19080	19080	19080	19080	0
331	20250115	152500	1672111300	19080	19080	19080	19080	0
332	20250115	152400	1672111300	19080	19080	19080	19080	0
333	20250115	152300	1672111300	19080	19080	19080	19080	0
334	20250115	152200	1672111300	19080	19080	19080	19080	0
335	20250115	152100	1672111300	19080	19080	19080	19080	0
336	20250115	152000	1672111300	19080	19080	19080	19080	0
337	20250115	151900	1672111300	19080	19090	19090	19070	3380
338	20250115	151800	1607630280	19090	19080	19090	19080	118
339	20250115	151700	1605378130	19090	19080	19090	19080	483
340	20250115	151600	1596162040	19090	19090	19100	19090	247
341	20250115	151500	1591446790	19100	19080	19100	19080	102
342	20250115	151400	1589498700	19090	19100	19110	19090	299
343	20250115	151300	1583789660	19100	19110	19130	19090	189
344	20250115	151200	1580178330	19120	19110	19130	19110	88
345	20250115	151100	1578495350	19130	19100	19130	19100	70
346	20250115	151000	1577156910	19120	19100	19120	19100	78
347	20250115	150900	1575665610	19100	19090	19100	19090	93
348	20250115	150800	1573889320	19100	19080	19100	19080	431
349	20250115	150700	1565661080	19090	19080	19090	19080	468
350	20250115	150600	1556728050	19090	19080	19090	19080	88
351	20250115	150500	1555048890	19080	19080	19090	19080	1059
352	20250115	150400	1534843120	19090	19080	19090	19080	45
353	20250115	150300	1533984160	19090	19080	19090	19080	132
354	20250115	150200	1531464290	19090	19080	19090	19080	26
355	20250115	150100	1530967960	19080	19080	19090	19080	1135
356	20250115	150000	1509312130	19080	19080	19090	19080	117
357	20250115	145900	1507079720	19090	19090	19090	19070	271
358	20250115	145800	1501911010	19100	19100	19100	19080	1170
359	20250115	145700	1479585700	19100	19110	19110	19090	151
360	20250115	145600	1476703000	19110	19100	19120	19090	1309
361	20250115	145500	1451710760	19100	19090	19120	19090	106
362	20250115	145400	1449686150	19100	19100	19100	19100	20
363	20250115	145300	1449304150	19100	19100	19100	19100	8
364	20250115	145200	1449151350	19090	19090	19090	19090	339
365	20250115	145100	1442679840	19090	19090	19090	19090	11
366	20250115	145000	1442469850	19090	19090	19090	19080	16
367	20250115	144900	1442164480	19090	19090	19090	19080	111
368	20250115	144800	1440046530	19090	19090	19090	19070	714
369	20250115	144700	1426429330	19090	19090	19090	19080	551
370	20250115	144600	1415916150	19090	19090	19090	19090	6
371	20250115	144500	1415801610	19090	19060	19090	19060	716
372	20250115	144400	1402147470	19070	19060	19070	19060	38
373	20250115	144300	1401422960	19070	19080	19080	19070	1682
374	20250115	144200	1369339450	19090	19100	19100	19090	1102
375	20250115	144100	1348302060	19100	19110	19110	19100	24
376	20250115	144000	1347843610	19100	19120	19120	19100	114
377	20250115	143900	1345666010	19090	19130	19130	19090	2191
378	20250115	143800	1303815440	19110	19120	19120	19110	119
379	20250115	143700	1301540280	19130	19130	19130	19120	163
380	20250115	143600	1298423670	19120	19130	19130	19120	320
381	20250115	143500	1292305210	19140	19130	19140	19130	308
382	20250115	143400	1286413130	19130	19120	19130	19120	732
383	20250115	143300	1272417280	19130	19130	19130	19120	713
384	20250115	143200	1258784640	19130	19130	19130	19130	10
385	20250115	143100	1258593340	19130	19130	19130	19130	12
386	20250115	143000	1258363780	19130	19130	19130	19130	15
387	20250115	142900	1258076830	19140	19130	19140	19130	8
388	20250115	142800	1257923770	19120	19120	19120	19120	4
389	20250115	142700	1257847290	19130	19130	19130	19130	12
390	20250115	142600	1257617730	19140	19130	19140	19130	7
391	20250115	142500	1257483780	19130	19130	19130	19130	284
392	20250115	142400	1252050860	19120	19120	19120	19110	749
393	20250115	142300	1237730110	19120	19140	19140	19120	2369
394	20250115	142200	1192416760	19140	19140	19140	19130	204
395	20250115	142100	1188514170	19140	19140	19150	19130	8
396	20250115	142000	1188361050	19140	19130	19140	19130	23
397	20250115	141900	1187921050	19130	19130	19130	19130	12
398	20250115	141800	1187691490	19130	19130	19130	19120	5
399	20250115	141700	1187595860	19130	19130	19130	19130	8
400	20250115	141600	1187442820	19120	19120	19120	19110	1013
401	20250115	141500	1168083440	19130	19130	19130	19120	12
402	20250115	141400	1167853890	19130	19130	19130	19130	11
403	20250115	141300	1167643460	19130	19120	19130	19120	65
404	20250115	141200	1166400400	19120	19120	19120	19110	323
405	20250115	141100	1160224650	19120	19120	19120	19110	343
406	20250115	141000	1153666700	19120	19110	19120	19110	21
407	20250115	140900	1153265340	19110	19120	19120	19110	10
408	20250115	140800	1153074160	19120	19120	19120	19120	6
409	20250115	140700	1152959440	19120	19120	19120	19120	12
410	20250115	140600	1152730000	19120	19120	19120	19110	53
411	20250115	140500	1151716730	19120	19120	19120	19120	14
412	20250115	140400	1151449050	19120	19120	19120	19110	532
413	20250115	140300	1141282440	19120	19120	19120	19110	14
414	20250115	140200	1141014780	19120	19120	19120	19110	18
415	20250115	140100	1140670700	19120	19120	19120	19110	29
416	20250115	140000	1140116290	19110	19120	19120	19110	38
417	20250115	135900	1139389740	19120	19120	19120	19110	60
418	20250115	135800	1138242610	19120	19110	19120	19110	689
419	20250115	135700	1125075630	19120	19120	19120	19110	31
420	20250115	135600	1124483090	19110	19120	19120	19110	554
421	20250115	135500	1113891110	19110	19120	19120	19110	96
422	20250115	135400	1112056250	19120	19120	19120	19120	30
423	20250115	135300	1111482650	19120	19110	19120	19110	49
424	20250115	135200	1110546150	19120	19120	19130	19120	437
425	20250115	135100	1102190630	19130	19130	19130	19130	12
426	20250115	135000	1101961070	19120	19130	19130	19120	189
427	20250115	134900	1098345770	19130	19120	19130	19120	4
428	20250115	134800	1098269260	19130	19120	19130	19120	8
429	20250115	134700	1098116290	19130	19120	19130	19120	8
430	20250115	134600	1097963320	19130	19120	19130	19120	4
431	20250115	134500	1097886820	19130	19120	19130	19120	403
432	20250115	134400	1090181440	19120	19130	19130	19120	16
433	20250115	134300	1089875510	19130	19120	19130	19120	49
434	20250115	134200	1088938620	19130	19130	19130	19130	3
435	20250115	134100	1088881230	19120	19120	19120	19120	8
436	20250115	134000	1088728270	19130	19130	19130	19120	10
437	20250115	133900	1088537050	19130	19130	19130	19130	0
438	20250115	133800	1088537050	19130	19130	19130	19130	3
439	20250115	133700	1088479660	19120	19120	19120	19120	161
440	20250115	133600	1085401340	19130	19130	19130	19130	1
441	20250115	133500	1085382210	19130	19120	19130	19120	48
442	20250115	133400	1084464420	19120	19120	19130	19120	36
443	20250115	133300	1083776050	19130	19130	19130	19130	0
444	20250115	133200	1083776050	19130	19130	19130	19130	23
445	20250115	133100	1083336060	19120	19130	19130	19120	12
446	20250115	133000	1083106520	19130	19120	19130	19120	25
447	20250115	132900	1082628510	19120	19120	19120	19120	0
448	20250115	132800	1082628510	19120	19120	19130	19120	35
449	20250115	132700	1081959300	19110	19120	19120	19110	1507
450	20250115	132600	1053160130	19120	19120	19130	19120	16
451	20250115	132500	1052854200	19130	19130	19130	19130	0
452	20250115	132400	1052854200	19130	19120	19130	19120	9
453	20250115	132300	1052682110	19120	19130	19130	19120	109
454	20250115	132200	1050597000	19130	19120	19130	19120	14
455	20250115	132100	1050329310	19130	19130	19130	19130	0
456	20250115	132000	1050329310	19130	19120	19130	19120	2
457	20250115	131900	1050291060	19130	19120	19130	19120	51
458	20250115	131800	1049315930	19120	19120	19120	19120	30
459	20250115	131700	1048742330	19120	19100	19120	19100	603
460	20250115	131600	1037219000	19110	19100	19110	19100	10
461	20250115	131500	1037027970	19110	19110	19110	19110	20
462	20250115	131400	1036645770	19110	19100	19110	19100	7
463	20250115	131300	1036512020	19110	19110	19110	19110	8
464	20250115	131200	1036359140	19100	19100	19100	19100	41
465	20250115	131100	1035576040	19110	19100	19110	19100	415
466	20250115	131000	1027645400	19110	19100	19110	19100	27
467	20250115	130900	1027129500	19110	19110	19110	19110	10
468	20250115	130800	1026938400	19110	19110	19110	19100	11
469	20250115	130700	1026728280	19110	19100	19110	19100	36
470	20250115	130600	1026040480	19100	19100	19100	19100	0
471	20250115	130500	1026040480	19100	19100	19110	19100	16
472	20250115	130400	1025734820	19110	19100	19110	19100	2
473	20250115	130300	1025696610	19110	19110	19110	19110	3
474	20250115	130200	1025639280	19100	19110	19110	19100	123
475	20250115	130100	1023289760	19110	19100	19110	19100	12
476	20250115	130000	1023060520	19100	19100	19100	19100	0
477	20250115	125900	1023060520	19100	19110	19110	19100	202
478	20250115	125800	1019200320	19110	19100	19110	19100	18
479	20250115	125700	1018856420	19110	19100	19110	19100	15
480	20250115	125600	1018569860	19100	19100	19100	19100	20
481	20250115	125500	1018187860	19100	19100	19100	19100	8
482	20250115	125400	1018035060	19100	19100	19100	19100	19
483	20250115	125300	1017672160	19100	19100	19100	19100	6
484	20250115	125200	1017557560	19100	19100	19100	19100	10
485	20250115	125100	1017366560	19090	19100	19100	19090	10
486	20250115	125000	1017175610	19110	19110	19110	19110	10
487	20250115	124900	1016984510	19090	19100	19110	19090	15
488	20250115	124800	1016698080	19090	19100	19100	19090	205
489	20250115	124700	1012784590	19090	19090	19090	19090	16
490	20250115	124600	1012479150	19100	19100	19100	19100	73
491	20250115	124500	1011084850	19100	19100	19100	19100	1358
492	20250115	124400	985147050	19100	19100	19100	19100	7
493	20250115	124300	985013350	19110	19100	19110	19100	17
494	20250115	124200	984688550	19110	19100	19110	19100	502
495	20250115	124100	975095350	19110	19110	19110	19100	18
496	20250115	124000	974751450	19110	19110	19110	19110	11
497	20250115	123900	974541240	19100	19110	19110	19100	32
498	20250115	123800	973929990	19110	19100	19110	19100	9
499	20250115	123700	973758080	19110	19110	19110	19110	15
500	20250115	123600	973471430	19100	19110	19110	19100	119
501	20250115	123500	971197420	19110	19110	19110	19110	0
502	20250115	123400	971197420	19110	19110	19110	19110	0
503	20250115	123300	971197420	19110	19120	19120	19110	225
504	20250115	123200	966897630	19140	19140	19140	19140	1
505	20250115	123100	966878490	19110	19110	19110	19110	100
506	20250115	123000	964967490	19110	19140	19140	19110	4
507	20250115	122900	964890960	19110	19120	19140	19110	110
508	20250115	122800	962788800	19120	19120	19120	19120	103
509	20250115	122700	960819440	19110	19120	19120	19110	601
510	20250115	122600	949328330	19120	19120	19120	19120	26
511	20250115	122500	948831210	19120	19110	19120	19110	10
512	20250115	122400	948640100	19110	19110	19110	19110	14
513	20250115	122300	948372560	19110	19110	19110	19110	7
514	20250115	122200	948238790	19130	19110	19130	19110	2
515	20250115	122100	948200550	19140	19140	19140	19140	0
516	20250115	122000	948200550	19140	19140	19140	19140	0
517	20250115	121900	948200550	19140	19110	19140	19110	3
518	20250115	121800	948143190	19110	19110	19110	19110	22
519	20250115	121700	947722770	19110	19110	19110	19110	0
520	20250115	121600	947722770	19110	19140	19140	19110	2
521	20250115	121500	947684520	19110	19110	19110	19110	3
522	20250115	121400	947627190	19140	19140	19140	19140	5
523	20250115	121300	947531490	19140	19140	19140	19140	53
524	20250115	121200	946517070	19140	19140	19140	19140	8
525	20250115	121100	946363950	19140	19140	19140	19140	0
526	20250115	121000	946363950	19140	19150	19150	19140	375
527	20250115	120900	939183300	19150	19150	19150	19150	0
528	20250115	120800	939183300	19150	19140	19150	19140	4
529	20250115	120700	939106720	19110	19100	19120	19100	4192
530	20250115	120600	858955850	19100	19110	19120	19100	1394
531	20250115	120500	832311720	19090	19090	19090	19090	428
532	20250115	120400	824141200	19090	19090	19090	19090	14
533	20250115	120300	823873940	19090	19090	19090	19090	8
534	20250115	120200	823721220	19090	19090	19090	19090	0
535	20250115	120100	823721220	19090	19100	19100	19090	152
536	20250115	120000	820818040	19100	19120	19120	19100	591
537	20250115	115900	809521650	19140	19140	19140	19140	1
538	20250115	115800	809502510	19120	19140	19140	19120	3905
539	20250115	115700	734761060	19150	19150	19150	19150	0
540	20250115	115600	734761060	19150	19140	19150	19140	9
541	20250115	115500	734588790	19140	19140	19140	19140	18
542	20250115	115400	734244270	19150	19150	19150	19150	2
543	20250115	115300	734205970	19150	19150	19150	19150	192
544	20250115	115200	730529170	19140	19140	19140	19140	16
545	20250115	115100	730222930	19140	19150	19150	19140	96
546	20250115	115000	728384960	19150	19150	19150	19150	1
547	20250115	114900	728365810	19150	19150	19150	19150	28
548	20250115	114800	727829610	19160	19160	19160	19160	34
549	20250115	114700	727178170	19160	19160	19160	19160	9
550	20250115	114600	727005730	19190	19190	19190	19190	0
551	20250115	114500	727005730	19190	19190	19190	19190	7
552	20250115	114400	726871400	19160	19160	19160	19160	16
553	20250115	114300	726564840	19160	19160	19160	19160	0
554	20250115	114200	726564840	19160	19150	19160	19150	159
555	20250115	114100	723519980	19160	19160	19160	19140	11
556	20250115	114000	723309240	19160	19160	19160	19160	0
557	20250115	113900	723309240	19160	19160	19160	19160	670
558	20250115	113800	710472040	19160	19140	19160	19140	28
559	20250115	113700	709936060	19140	19170	19170	19140	73
560	20250115	113600	708537740	19200	19160	19200	19160	382
561	20250115	113500	701218580	19160	19170	19170	19160	114
562	20250115	113400	699033960	19230	19230	19230	19230	0
563	20250115	113300	699033960	19230	19140	19230	19140	1122
564	20250115	113200	677532480	19140	19140	19140	19130	4
565	20250115	113100	677455930	19130	19120	19130	19120	208
566	20250115	113000	673476960	19120	19120	19120	19120	1
567	20250115	112900	673457840	19090	19090	19090	19090	10
568	20250115	112800	673266940	19090	19090	19090	19090	10
569	20250115	112700	673076040	19090	19090	19090	19090	8
570	20250115	112600	672923320	19090	19090	19090	19090	1
571	20250115	112500	672904230	19120	19100	19120	19080	1098
572	20250115	112400	651941720	19090	19090	19090	19090	8
573	20250115	112300	651789000	19100	19080	19100	19080	107
574	20250115	112200	649746700	19070	19050	19070	19050	1514
575	20250115	112100	620897360	19040	19040	19050	19040	115
576	20250115	112000	618707660	19050	19040	19050	19040	12
577	20250115	111900	618479150	19050	19040	19050	19040	28
578	20250115	111800	617945770	19040	19070	19070	19040	4029
579	20250115	111700	541169420	19070	19080	19080	19070	169
580	20250115	111600	537946300	19080	19100	19120	19080	3640
581	20250115	111500	468438800	19110	19110	19110	19110	1399
582	20250115	111400	441703910	19110	19120	19120	19110	322
583	20250115	111300	435548040	19120	19120	19130	19120	65
584	20250115	111200	434305220	19130	19120	19130	19120	6
585	20250115	111100	434190470	19140	19110	19140	19110	2
586	20250115	111000	434152220	19110	19110	19110	19110	0
587	20250115	110900	434152220	19110	19120	19120	19110	298
588	20250115	110800	428457390	19110	19110	19110	19110	0
589	20250115	110700	428457390	19110	19140	19140	19110	549
590	20250115	110600	417955370	19150	19140	19150	19130	22
591	20250115	110500	417534340	19130	19130	19130	19130	0
592	20250115	110400	417534340	19130	19130	19130	19130	0
593	20250115	110300	417534340	19130	19130	19130	19130	162
594	20250115	110200	414435280	19130	19120	19130	19110	388
595	20250115	110100	407018070	19120	19110	19120	19110	30
596	20250115	110000	406444570	19110	19110	19120	19110	629
597	20250115	105900	394423880	19130	19110	19130	19110	24
598	20250115	105800	393965210	19110	19120	19120	19110	22
599	20250115	105700	393544660	19120	19120	19130	19110	842
600	20250115	105600	377445580	19160	19130	19160	19130	353
601	20250115	105500	370692660	19130	19160	19160	19130	120
602	20250115	105400	368397030	19130	19130	19130	19130	5
603	20250115	105300	368301380	19130	19130	19130	19130	3
604	20250115	105200	368243990	19130	19140	19140	19130	546
605	20250115	105100	357793780	19140	19140	19140	19140	11
606	20250115	105000	357583240	19140	19140	19160	19140	4
607	20250115	104900	357506660	19140	19140	19150	19140	45
608	20250115	104800	356645350	19140	19140	19140	19140	10
609	20250115	104700	356453950	19140	19160	19160	19140	6
610	20250115	104600	356339050	19140	19140	19140	19140	22
611	20250115	104500	355917970	19140	19140	19150	19140	54
612	20250115	104400	354883910	19150	19150	19160	19150	177
613	20250115	104300	351494350	19160	19140	19160	19140	25
614	20250115	104200	351015810	19140	19140	19170	19140	5
615	20250115	104100	350920080	19140	19130	19140	19130	160
616	20250115	104000	347859060	19130	19130	19140	19130	42
617	20250115	103900	347055550	19130	19130	19130	19130	173
618	20250115	103800	343746060	19130	19130	19130	19130	11
619	20250115	103700	343535630	19130	19140	19170	19130	372
620	20250115	103600	336415620	19140	19140	19140	19140	3
621	20250115	103500	336358200	19140	19150	19150	19140	11
622	20250115	103400	336147650	19140	19160	19160	19140	326
623	20250115	103300	329904380	19160	19160	19160	19160	31
624	20250115	103200	329310420	19160	19180	19180	19160	5
625	20250115	103100	329214590	19160	19160	19190	19160	6
626	20250115	103000	329099600	19160	19160	19190	19160	12
627	20250115	102900	328869620	19150	19170	19180	19150	74
628	20250115	102800	327452220	19180	19180	19180	19150	18
629	20250115	102700	327107080	19150	19140	19170	19140	1010
630	20250115	102600	307758970	19140	19140	19150	19140	28
631	20250115	102500	307223040	19130	19130	19140	19130	9
632	20250115	102400	307050860	19130	19130	19140	19130	18
633	20250115	102300	306706440	19130	19150	19150	19130	6
634	20250115	102200	306591610	19150	19150	19150	19130	38
635	20250115	102100	305863960	19130	19140	19140	19130	815
636	20250115	102000	290271070	19140	19130	19150	19130	13
637	20250115	101900	290022250	19130	19140	19150	19130	104
638	20250115	101800	288031840	19140	19190	19190	19140	3454
639	20250115	101700	221863980	19180	19180	19180	19180	552
640	20250115	101600	211276620	19230	19210	19230	19180	3060
641	20250115	101500	152518550	19210	19220	19220	19210	17
642	20250115	101400	152191890	19220	19220	19220	19220	110
643	20250115	101300	150077690	19230	19220	19230	19220	16
644	20250115	101200	149770160	19220	19220	19220	19220	29
645	20250115	101100	149212780	19230	19230	19230	19230	300
646	20250115	101000	143443780	19230	19230	19230	19230	2
647	20250115	100900	143405320	19230	19230	19230	19220	11
648	20250115	100800	143193870	19230	19230	19230	19230	22
649	20250115	100700	142770810	19230	19230	19230	19230	13
650	20250115	100600	142520820	19230	19230	19230	19230	1
651	20250115	100500	142501590	19220	19220	19220	19220	7
652	20250115	100400	142367050	19220	19220	19220	19220	714
653	20250115	100300	128643970	19230	19230	19230	19230	170
654	20250115	100200	125374870	19230	19220	19230	19220	31
655	20250115	100100	124778870	19230	19230	19230	19230	0
656	20250115	100000	124778870	19230	19230	19230	19230	5
657	20250115	095900	124682720	19220	19220	19220	19220	0
658	20250115	095800	124682720	19220	19220	19220	19220	7
659	20250115	095700	124548180	19230	19230	19230	19230	0
660	20250115	095600	124548180	19230	19230	19230	19230	21
661	20250115	095500	124144350	19220	19230	19230	19220	154
662	20250115	095400	121184460	19220	19240	19240	19220	175
663	20250115	095300	117819300	19250	19240	19250	19240	83
664	20250115	095200	116221560	19230	19230	19230	19230	0
665	20250115	095100	116221560	19230	19250	19250	19220	172
666	20250115	095000	112913670	19260	19260	19260	19260	1
667	20250115	094900	112894410	19250	19250	19250	19250	17
668	20250115	094800	112567160	19240	19240	19240	19240	0
669	20250115	094700	112567160	19240	19240	19240	19240	7
670	20250115	094600	112432480	19250	19240	19250	19240	4
671	20250115	094500	112355510	19240	19240	19240	19240	0
672	20250115	094400	112355510	19240	19240	19240	19240	8
673	20250115	094300	112201590	19260	19260	19260	19260	10
674	20250115	094200	112008990	19260	19260	19260	19260	0
675	20250115	094100	112008990	19260	19260	19260	19250	25
676	20250115	094000	111527520	19260	19260	19260	19250	11
677	20250115	093900	111315730	19260	19260	19260	19260	64
678	20250115	093800	110083090	19260	19260	19260	19260	0
679	20250115	093700	110083090	19260	19250	19260	19250	60
680	20250115	093600	108927560	19260	19260	19260	19260	1
681	20250115	093500	108908300	19260	19240	19260	19240	96
682	20250115	093400	107061160	19240	19240	19240	19240	4
683	20250115	093300	106984200	19240	19250	19250	19220	912
684	20250115	093200	89449460	19250	19260	19260	19250	19
685	20250115	093100	89083700	19260	19260	19260	19260	2
686	20250115	093000	89045180	19270	19270	19270	19270	1
687	20250115	092900	89025910	19250	19260	19260	19250	144
688	20250115	092800	86253650	19260	19260	19260	19260	501
689	20250115	092700	76604390	19260	19260	19260	19260	2
690	20250115	092600	76565870	19260	19270	19270	19260	174
691	20250115	092500	73213010	19270	19270	19270	19270	10
692	20250115	092400	73020310	19270	19230	19270	19230	206
693	20250115	092300	69058040	19230	19230	19230	19210	591
694	20250115	092200	57694140	19230	19230	19230	19230	104
695	20250115	092100	55694220	19230	19250	19250	19230	42
696	20250115	092000	54886070	19250	19270	19270	19250	31
697	20250115	091900	54289280	19260	19280	19280	19260	465
698	20250115	091800	45328750	19290	19300	19300	19290	119
699	20250115	091700	43032280	19310	19300	19310	19300	210
700	20250115	091600	38977730	19300	19300	19300	19300	268
701	20250115	091500	33805330	19300	19310	19310	19300	390
702	20250115	091400	26278210	19310	19300	19310	19300	80
703	20250115	091300	24734110	19310	19310	19310	19310	160
704	20250115	091200	21644510	19320	19310	19320	19310	107
705	20250115	091100	19577330	19310	19310	19310	19310	372
706	20250115	091000	12394010	19300	19300	19300	19300	27
707	20250115	090900	11872910	19300	19310	19310	19300	286
708	20250115	090800	6353010	19300	19310	19310	19300	30
709	20250115	090700	5773900	19310	19310	19310	19310	10
710	20250115	090600	5580800	19320	19320	19320	19300	53
711	20250115	090500	4557440	19280	19280	19280	19280	0
712	20250115	090400	4557440	19280	19290	19290	19280	75
713	20250115	090300	3111180	19290	19290	19290	19290	24
714	20250115	090200	2648220	19330	19330	19330	19330	42
715	20250115	090100	1836360	19330	19350	19350	19330	11
716	20250115	090000	1623530	19350	19320	19350	19320	84