KissMeData/178920/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	203100	16755994990	18880	18880	18880	18880	5511
3	20250113	203000	16755994990	18880	18880	18880	18880	0
4	20250113	202900	16755994990	18880	18880	18880	18880	0
5	20250113	202800	16755994990	18880	18880	18880	18880	0
6	20250113	202700	16755994990	18880	18880	18880	18880	0
7	20250113	202600	16755994990	18880	18880	18880	18880	0
8	20250113	202500	16755994990	18880	18880	18880	18880	0
9	20250113	202400	16755994990	18880	18880	18880	18880	0
10	20250113	202300	16755994990	18880	18880	18880	18880	0
11	20250113	202200	16755994990	18880	18880	18880	18880	0
12	20250113	202100	16755994990	18880	18880	18880	18880	0
13	20250113	202000	16755994990	18880	18880	18880	18880	0
14	20250113	201900	16755994990	18880	18880	18880	18880	0
15	20250113	201800	16755994990	18880	18880	18880	18880	0
16	20250113	201700	16755994990	18880	18880	18880	18880	0
17	20250113	201600	16755994990	18880	18880	18880	18880	0
18	20250113	201500	16755994990	18880	18880	18880	18880	0
19	20250113	201400	16755994990	18880	18880	18880	18880	0
20	20250113	201300	16755994990	18880	18880	18880	18880	0
21	20250113	201200	16755994990	18880	18880	18880	18880	0
22	20250113	201100	16755994990	18880	18880	18880	18880	0
23	20250113	201000	16755994990	18880	18880	18880	18880	0
24	20250113	200900	16755994990	18880	18880	18880	18880	0
25	20250113	200800	16755994990	18880	18880	18880	18880	0
26	20250113	200700	16755994990	18880	18880	18880	18880	0
27	20250113	200600	16755994990	18880	18880	18880	18880	0
28	20250113	200500	16755994990	18880	18880	18880	18880	0
29	20250113	200400	16755994990	18880	18880	18880	18880	0
30	20250113	200300	16755994990	18880	18880	18880	18880	0
31	20250113	200200	16755994990	18880	18880	18880	18880	0
32	20250113	200100	16755994990	18880	18880	18880	18880	5511
33	20250113	200000	16755994990	18880	18880	18880	18880	0
34	20250113	195900	16755994990	18880	18880	18880	18880	0
35	20250113	195800	16755994990	18880	18880	18880	18880	0
36	20250113	195700	16755994990	18880	18880	18880	18880	0
37	20250113	195600	16755994990	18880	18880	18880	18880	0
38	20250113	195500	16755994990	18880	18880	18880	18880	0
39	20250113	195400	16755994990	18880	18880	18880	18880	0
40	20250113	195300	16755994990	18880	18880	18880	18880	0
41	20250113	195200	16755994990	18880	18880	18880	18880	0
42	20250113	195100	16755994990	18880	18880	18880	18880	0
43	20250113	195000	16755994990	18880	18880	18880	18880	0
44	20250113	194900	16755994990	18880	18880	18880	18880	0
45	20250113	194800	16755994990	18880	18880	18880	18880	0
46	20250113	194700	16755994990	18880	18880	18880	18880	0
47	20250113	194600	16755994990	18880	18880	18880	18880	0
48	20250113	194500	16755994990	18880	18880	18880	18880	0
49	20250113	194400	16755994990	18880	18880	18880	18880	0
50	20250113	194300	16755994990	18880	18880	18880	18880	0
51	20250113	194200	16755994990	18880	18880	18880	18880	0
52	20250113	194100	16755994990	18880	18880	18880	18880	0
53	20250113	194000	16755994990	18880	18880	18880	18880	0
54	20250113	193900	16755994990	18880	18880	18880	18880	0
55	20250113	193800	16755994990	18880	18880	18880	18880	0
56	20250113	193700	16755994990	18880	18880	18880	18880	0
57	20250113	193600	16755994990	18880	18880	18880	18880	0
58	20250113	193500	16755994990	18880	18880	18880	18880	0
59	20250113	193400	16755994990	18880	18880	18880	18880	0
60	20250113	193300	16755994990	18880	18880	18880	18880	0
61	20250113	193200	16755994990	18880	18880	18880	18880	0
62	20250113	193100	16755994990	18880	18880	18880	18880	5511
63	20250113	193000	16755994990	18880	18880	18880	18880	0
64	20250113	192900	16755994990	18880	18880	18880	18880	0
65	20250113	192800	16755994990	18880	18880	18880	18880	0
66	20250113	192700	16755994990	18880	18880	18880	18880	0
67	20250113	192600	16755994990	18880	18880	18880	18880	0
68	20250113	192500	16755994990	18880	18880	18880	18880	0
69	20250113	192400	16755994990	18880	18880	18880	18880	0
70	20250113	192300	16755994990	18880	18880	18880	18880	0
71	20250113	192200	16755994990	18880	18880	18880	18880	0
72	20250113	192100	16755994990	18880	18880	18880	18880	0
73	20250113	192000	16755994990	18880	18880	18880	18880	0
74	20250113	191900	16755994990	18880	18880	18880	18880	0
75	20250113	191800	16755994990	18880	18880	18880	18880	0
76	20250113	191700	16755994990	18880	18880	18880	18880	0
77	20250113	191600	16755994990	18880	18880	18880	18880	0
78	20250113	191500	16755994990	18880	18880	18880	18880	0
79	20250113	191400	16755994990	18880	18880	18880	18880	0
80	20250113	191300	16755994990	18880	18880	18880	18880	0
81	20250113	191200	16755994990	18880	18880	18880	18880	0
82	20250113	191100	16755994990	18880	18880	18880	18880	0
83	20250113	191000	16755994990	18880	18880	18880	18880	0
84	20250113	190900	16755994990	18880	18880	18880	18880	0
85	20250113	190800	16755994990	18880	18880	18880	18880	0
86	20250113	190700	16755994990	18880	18880	18880	18880	0
87	20250113	190600	16755994990	18880	18880	18880	18880	0
88	20250113	190500	16755994990	18880	18880	18880	18880	0
89	20250113	190400	16755994990	18880	18880	18880	18880	0
90	20250113	190300	16755994990	18880	18880	18880	18880	0
91	20250113	190200	16755994990	18880	18880	18880	18880	0
92	20250113	190100	16755994990	18880	18880	18880	18880	5511
93	20250113	190000	16755994990	18880	18880	18880	18880	0
94	20250113	185900	16755994990	18880	18880	18880	18880	0
95	20250113	185800	16755994990	18880	18880	18880	18880	0
96	20250113	185700	16755994990	18880	18880	18880	18880	0
97	20250113	185600	16755994990	18880	18880	18880	18880	0
98	20250113	185500	16755994990	18880	18880	18880	18880	0
99	20250113	185400	16755994990	18880	18880	18880	18880	0
100	20250113	185300	16755994990	18880	18880	18880	18880	0
101	20250113	185200	16755994990	18880	18880	18880	18880	0
102	20250113	185100	16755994990	18880	18880	18880	18880	0
103	20250113	185000	16755994990	18880	18880	18880	18880	0
104	20250113	184900	16755994990	18880	18880	18880	18880	0
105	20250113	184800	16755994990	18880	18880	18880	18880	0
106	20250113	184700	16755994990	18880	18880	18880	18880	0
107	20250113	184600	16755994990	18880	18880	18880	18880	0
108	20250113	184500	16755994990	18880	18880	18880	18880	0
109	20250113	184400	16755994990	18880	18880	18880	18880	0
110	20250113	184300	16755994990	18880	18880	18880	18880	0
111	20250113	184200	16755994990	18880	18880	18880	18880	0
112	20250113	184100	16755994990	18880	18880	18880	18880	0
113	20250113	184000	16755994990	18880	18880	18880	18880	0
114	20250113	183900	16755994990	18880	18880	18880	18880	0
115	20250113	183800	16755994990	18880	18880	18880	18880	0
116	20250113	183700	16755994990	18880	18880	18880	18880	0
117	20250113	183600	16755994990	18880	18880	18880	18880	0
118	20250113	183500	16755994990	18880	18880	18880	18880	0
119	20250113	183400	16755994990	18880	18880	18880	18880	0
120	20250113	183300	16755994990	18880	18880	18880	18880	0
121	20250113	183200	16755994990	18880	18880	18880	18880	0
122	20250113	183100	16755994990	18880	18880	18880	18880	5511
123	20250113	183000	16755994990	18880	18880	18880	18880	0
124	20250113	182900	16755994990	18880	18880	18880	18880	0
125	20250113	182800	16755994990	18880	18880	18880	18880	0
126	20250113	182700	16755994990	18880	18880	18880	18880	0
127	20250113	182600	16755994990	18880	18880	18880	18880	0
128	20250113	182500	16755994990	18880	18880	18880	18880	0
129	20250113	182400	16755994990	18880	18880	18880	18880	0
130	20250113	182300	16755994990	18880	18880	18880	18880	0
131	20250113	182200	16755994990	18880	18880	18880	18880	0
132	20250113	182100	16755994990	18880	18880	18880	18880	0
133	20250113	182000	16755994990	18880	18880	18880	18880	0
134	20250113	181900	16755994990	18880	18880	18880	18880	0
135	20250113	181800	16755994990	18880	18880	18880	18880	0
136	20250113	181700	16755994990	18880	18880	18880	18880	0
137	20250113	181600	16755994990	18880	18880	18880	18880	0
138	20250113	181500	16755994990	18880	18880	18880	18880	0
139	20250113	181400	16755994990	18880	18880	18880	18880	0
140	20250113	181300	16755994990	18880	18880	18880	18880	0
141	20250113	181200	16755994990	18880	18880	18880	18880	0
142	20250113	181100	16755994990	18880	18880	18880	18880	0
143	20250113	181000	16755994990	18880	18880	18880	18880	0
144	20250113	180900	16755994990	18880	18880	18880	18880	0
145	20250113	180800	16755994990	18880	18880	18880	18880	0
146	20250113	180700	16755994990	18880	18880	18880	18880	0
147	20250113	180600	16755994990	18880	18880	18880	18880	0
148	20250113	180500	16755994990	18880	18880	18880	18880	0
149	20250113	180400	16755994990	18880	18880	18880	18880	0
150	20250113	180300	16755994990	18880	18880	18880	18880	0
151	20250113	180200	16755994990	18880	18880	18880	18880	0
152	20250113	180100	16755994990	18880	18880	18880	18880	5511
153	20250113	180000	16755994990	18880	18880	18880	18880	0
154	20250113	175900	16755994990	18880	18880	18880	18880	0
155	20250113	175800	16755994990	18880	18880	18880	18880	0
156	20250113	175700	16755994990	18880	18880	18880	18880	0
157	20250113	175600	16755994990	18880	18880	18880	18880	0
158	20250113	175500	16755994990	18880	18880	18880	18880	0
159	20250113	175400	16755994990	18880	18880	18880	18880	0
160	20250113	175300	16755994990	18880	18880	18880	18880	0
161	20250113	175200	16755994990	18880	18880	18880	18880	0
162	20250113	175100	16755994990	18880	18880	18880	18880	0
163	20250113	175000	16755994990	18880	18880	18880	18880	0
164	20250113	174900	16755994990	18880	18880	18880	18880	0
165	20250113	174800	16755994990	18880	18880	18880	18880	0
166	20250113	174700	16755994990	18880	18880	18880	18880	0
167	20250113	174600	16755994990	18880	18880	18880	18880	0
168	20250113	174500	16755994990	18880	18880	18880	18880	0
169	20250113	174400	16755994990	18880	18880	18880	18880	0
170	20250113	174300	16755994990	18880	18880	18880	18880	0
171	20250113	174200	16755994990	18880	18880	18880	18880	0
172	20250113	174100	16755994990	18880	18880	18880	18880	0
173	20250113	174000	16755994990	18880	18880	18880	18880	0
174	20250113	173900	16755994990	18880	18880	18880	18880	0
175	20250113	173800	16755994990	18880	18880	18880	18880	0
176	20250113	173700	16755994990	18880	18880	18880	18880	0
177	20250113	173600	16755994990	18880	18880	18880	18880	0
178	20250113	173500	16755994990	18880	18880	18880	18880	0
179	20250113	173400	16755994990	18880	18880	18880	18880	0
180	20250113	173300	16755994990	18880	18880	18880	18880	0
181	20250113	173200	16755994990	18880	18880	18880	18880	0
182	20250113	173100	16755994990	18880	18880	18880	18880	5511
183	20250113	173000	16755994990	18880	18880	18880	18880	0
184	20250113	172900	16755994990	18880	18880	18880	18880	0
185	20250113	172800	16755994990	18880	18880	18880	18880	0
186	20250113	172700	16755994990	18880	18880	18880	18880	0
187	20250113	172600	16755994990	18880	18880	18880	18880	0
188	20250113	172500	16755994990	18880	18880	18880	18880	0
189	20250113	172400	16755994990	18880	18880	18880	18880	0
190	20250113	172300	16755994990	18880	18880	18880	18880	0
191	20250113	172200	16755994990	18880	18880	18880	18880	0
192	20250113	172100	16755994990	18880	18880	18880	18880	0
193	20250113	172000	16755994990	18880	18880	18880	18880	0
194	20250113	171900	16755994990	18880	18880	18880	18880	0
195	20250113	171800	16755994990	18880	18880	18880	18880	0
196	20250113	171700	16755994990	18880	18880	18880	18880	0
197	20250113	171600	16755994990	18880	18880	18880	18880	0
198	20250113	171500	16755994990	18880	18880	18880	18880	0
199	20250113	171400	16755994990	18880	18880	18880	18880	0
200	20250113	171300	16755994990	18880	18880	18880	18880	0
201	20250113	171200	16755994990	18880	18880	18880	18880	0
202	20250113	171100	16755994990	18880	18880	18880	18880	0
203	20250113	171000	16755994990	18880	18880	18880	18880	0
204	20250113	170900	16755994990	18880	18880	18880	18880	0
205	20250113	170800	16755994990	18880	18880	18880	18880	0
206	20250113	170700	16755994990	18880	18880	18880	18880	0
207	20250113	170600	16755994990	18880	18880	18880	18880	0
208	20250113	170500	16755994990	18880	18880	18880	18880	0
209	20250113	170400	16755994990	18880	18880	18880	18880	0
210	20250113	170300	16755994990	18880	18880	18880	18880	0
211	20250113	170200	16755994990	18880	18880	18880	18880	0
212	20250113	170100	16755994990	18880	18880	18880	18880	5511
213	20250113	170000	16755994990	18880	18880	18880	18880	0
214	20250113	165900	16755994990	18880	18880	18880	18880	0
215	20250113	165800	16755994990	18880	18880	18880	18880	0
216	20250113	165700	16755994990	18880	18880	18880	18880	0
217	20250113	165600	16755994990	18880	18880	18880	18880	0
218	20250113	165500	16755994990	18880	18880	18880	18880	0
219	20250113	165400	16755994990	18880	18880	18880	18880	0
220	20250113	165300	16755994990	18880	18880	18880	18880	0
221	20250113	165200	16755994990	18880	18880	18880	18880	0
222	20250113	165100	16755994990	18880	18880	18880	18880	0
223	20250113	165000	16755994990	18880	18880	18880	18880	0
224	20250113	164900	16755994990	18880	18880	18880	18880	0
225	20250113	164800	16755994990	18880	18880	18880	18880	0
226	20250113	164700	16755994990	18880	18880	18880	18880	0
227	20250113	164600	16755994990	18880	18880	18880	18880	0
228	20250113	164500	16755994990	18880	18880	18880	18880	0
229	20250113	164400	16755994990	18880	18880	18880	18880	0
230	20250113	164300	16755994990	18880	18880	18880	18880	0
231	20250113	164200	16755994990	18880	18880	18880	18880	0
232	20250113	164100	16755994990	18880	18880	18880	18880	0
233	20250113	164000	16755994990	18880	18880	18880	18880	0
234	20250113	163900	16755994990	18880	18880	18880	18880	0
235	20250113	163800	16755994990	18880	18880	18880	18880	0
236	20250113	163700	16755994990	18880	18880	18880	18880	0
237	20250113	163600	16755994990	18880	18880	18880	18880	0
238	20250113	163500	16755994990	18880	18880	18880	18880	0
239	20250113	163400	16755994990	18880	18880	18880	18880	0
240	20250113	163300	16755994990	18880	18880	18880	18880	0
241	20250113	163200	16755994990	18880	18880	18880	18880	0
242	20250113	163100	16755994990	18880	18880	18880	18880	5511
243	20250113	163000	16755994990	18880	18880	18880	18880	0
244	20250113	162900	16755994990	18880	18880	18880	18880	0
245	20250113	162800	16755994990	18880	18880	18880	18880	0
246	20250113	162700	16755994990	18880	18880	18880	18880	0
247	20250113	162600	16755994990	18880	18880	18880	18880	0
248	20250113	162500	16755994990	18880	18880	18880	18880	0
249	20250113	162400	16755994990	18880	18880	18880	18880	0
250	20250113	162300	16755994990	18880	18880	18880	18880	0
251	20250113	162200	16755994990	18880	18880	18880	18880	0
252	20250113	162100	16755994990	18880	18880	18880	18880	0
253	20250113	162000	16755994990	18880	18880	18880	18880	0
254	20250113	161900	16755994990	18880	18880	18880	18880	0
255	20250113	161800	16755994990	18880	18880	18880	18880	0
256	20250113	161700	16755994990	18880	18880	18880	18880	0
257	20250113	161600	16755994990	18880	18880	18880	18880	0
258	20250113	161500	16755994990	18880	18880	18880	18880	0
259	20250113	161400	16755994990	18880	18880	18880	18880	0
260	20250113	161300	16755994990	18880	18880	18880	18880	0
261	20250113	161200	16755994990	18880	18880	18880	18880	0
262	20250113	161100	16755994990	18880	18880	18880	18880	0
263	20250113	161000	16755994990	18880	18880	18880	18880	0
264	20250113	160900	16755994990	18880	18880	18880	18880	0
265	20250113	160800	16755994990	18880	18880	18880	18880	0
266	20250113	160700	16755994990	18880	18880	18880	18880	0
267	20250113	160600	16755994990	18880	18880	18880	18880	0
268	20250113	160500	16755994990	18880	18880	18880	18880	0
269	20250113	160400	16755994990	18880	18880	18880	18880	0
270	20250113	160300	16755994990	18880	18880	18880	18880	0
271	20250113	160200	16755994990	18880	18880	18880	18880	0
272	20250113	160100	16755994990	18880	18880	18880	18880	5511
273	20250113	160000	16755994990	18880	18880	18880	18880	0
274	20250113	155900	16755994990	18880	18880	18880	18880	0
275	20250113	155800	16755994990	18880	18880	18880	18880	0
276	20250113	155700	16755994990	18880	18880	18880	18880	0
277	20250113	155600	16755994990	18880	18880	18880	18880	0
278	20250113	155500	16755994990	18880	18880	18880	18880	0
279	20250113	155400	16755994990	18880	18880	18880	18880	0
280	20250113	155300	16755994990	18880	18880	18880	18880	0
281	20250113	155200	16755994990	18880	18880	18880	18880	0
282	20250113	155100	16755994990	18880	18880	18880	18880	0
283	20250113	155000	16755994990	18880	18880	18880	18880	0
284	20250113	154900	16755994990	18880	18880	18880	18880	0
285	20250113	154800	16755994990	18880	18880	18880	18880	0
286	20250113	154700	16755994990	18880	18880	18880	18880	0
287	20250113	154600	16755994990	18880	18880	18880	18880	0
288	20250113	154500	16755994990	18880	18880	18880	18880	0
289	20250113	154400	16755994990	18880	18880	18880	18880	0
290	20250113	154300	16755994990	18880	18880	18880	18880	0
291	20250113	154200	16755994990	18880	18880	18880	18880	0
292	20250113	154100	16755994990	18880	18880	18880	18880	0
293	20250113	154000	16755994990	18880	18880	18880	18880	0
294	20250113	153900	16755994990	18880	18880	18880	18880	0
295	20250113	153800	16755994990	18880	18880	18880	18880	0
296	20250113	153700	16755994990	18880	18880	18880	18880	0
297	20250113	153600	16755994990	18880	18880	18880	18880	0
298	20250113	153500	16755994990	18880	18880	18880	18880	0
299	20250113	153400	16755994990	18880	18880	18880	18880	0
300	20250113	153300	16755994990	18880	18880	18880	18880	0
301	20250113	153200	16755994990	18880	18880	18880	18880	0
302	20250113	153100	16755994990	18880	18880	18880	18880	5511
303	20250113	153000	16755994990	18880	18880	18880	18880	5511
304	20250113	152900	16651947310	18900	18900	18900	18900	0
305	20250113	152800	16651947310	18900	18900	18900	18900	0
306	20250113	152700	16651947310	18900	18900	18900	18900	0
307	20250113	152600	16651947310	18900	18900	18900	18900	0
308	20250113	152500	16651947310	18900	18900	18900	18900	0
309	20250113	152400	16651947310	18900	18900	18900	18900	0
310	20250113	152300	16651947310	18900	18900	18900	18900	0
311	20250113	152200	16651947310	18900	18900	18900	18900	0
312	20250113	152100	16651947310	18900	18900	18900	18900	0
313	20250113	152000	16651947310	18900	18900	18900	18900	0
314	20250113	151900	16651947310	18900	18910	18920	18900	1074
315	20250113	151800	16631641210	18910	18920	18920	18910	648
316	20250113	151700	16619385840	18920	18910	18920	18910	128
317	20250113	151600	16616964650	18920	18900	18920	18900	295
318	20250113	151500	16611386570	18910	18920	18920	18900	824
319	20250113	151400	16595805140	18920	18910	18920	18910	40
320	20250113	151300	16595048380	18910	18920	18920	18900	95
321	20250113	151200	16593251890	18910	18900	18910	18900	122
322	20250113	151100	16590946080	18920	18940	18940	18920	137
323	20250113	151000	16588352440	18930	18940	18940	18900	121
324	20250113	150900	16586062500	18940	18940	18940	18930	42
325	20250113	150800	16585267300	18950	18940	18960	18930	196
326	20250113	150700	16581552190	18930	18880	18930	18870	331
327	20250113	150600	16575299220	18880	18890	18910	18880	206
328	20250113	150500	16571409460	18900	18900	18910	18860	140
329	20250113	150400	16568764280	18910	18880	18910	18870	822
330	20250113	150300	16553244820	18880	18890	18910	18850	61
331	20250113	150200	16552094340	18910	18880	18910	18880	32
332	20250113	150100	16551489250	18930	18870	18930	18830	1203
333	20250113	150000	16528796500	18870	18890	18910	18870	904
334	20250113	145900	16511722910	18890	18920	18920	18890	244
335	20250113	145800	16507111480	18930	18920	18930	18900	63
336	20250113	145700	16505920190	18900	18890	18920	18880	424
337	20250113	145600	16497911650	18890	18930	18950	18890	295
338	20250113	145500	16492331690	18930	18940	18950	18930	199
339	20250113	145400	16488563520	18930	18940	18950	18930	122
340	20250113	145300	16486253520	18950	18950	18960	18930	48
341	20250113	145200	16485344540	18950	18960	18960	18930	274
342	20250113	145100	16480156720	18950	18920	18960	18920	156
343	20250113	145000	16477200730	18920	18930	18950	18910	251
344	20250113	144900	16472447070	18920	18900	18920	18900	236
345	20250113	144800	16467984150	18910	18920	18930	18900	499
346	20250113	144700	16458546510	18930	18920	18930	18910	256
347	20250113	144600	16453703990	18930	18930	18930	18910	123
348	20250113	144500	16451375940	18930	18920	18930	18910	353
349	20250113	144400	16444698580	18890	18930	18940	18880	1226
350	20250113	144300	16421520200	18930	18970	18970	18930	1286
351	20250113	144200	16397154320	18960	18970	18970	18960	23
352	20250113	144100	16396718020	18960	18960	18980	18960	305
353	20250113	144000	16390934870	18980	19010	19010	18960	1425
354	20250113	143900	16363888540	19010	19000	19010	18990	213
355	20250113	143800	16359840930	19010	19010	19030	18990	31
356	20250113	143700	16359251970	19040	19040	19040	19020	40
357	20250113	143600	16358490710	19030	19000	19030	19000	94
358	20250113	143500	16356703850	19000	18990	19000	18990	5
359	20250113	143400	16356608860	19010	19020	19040	19000	117
360	20250113	143300	16354383690	19010	19000	19010	18990	303
361	20250113	143200	16348626980	19000	19030	19030	18980	163
362	20250113	143100	16345532250	19020	19010	19040	18980	140
363	20250113	143000	16342872930	19020	18990	19050	18990	99
364	20250113	142900	16340992120	18980	18980	18990	18970	677
365	20250113	142800	16328147830	18980	18990	18990	18980	577
366	20250113	142700	16317194380	18990	19050	19060	18990	1251
367	20250113	142600	16293407340	19050	19050	19060	19050	54
368	20250113	142500	16292378260	19060	19060	19060	19060	8
369	20250113	142400	16292225780	19050	19040	19050	19020	107
370	20250113	142300	16290188010	19040	19030	19040	19020	212
371	20250113	142200	16286154820	19030	19050	19050	19030	530
372	20250113	142100	16276063670	19040	19030	19050	19020	110
373	20250113	142000	16273970060	19030	19050	19050	19030	52
374	20250113	141900	16272980070	19050	19050	19050	19000	324
375	20250113	141800	16266819090	19050	19030	19050	19030	82
376	20250113	141700	16265258350	19030	19010	19030	19010	220
377	20250113	141600	16261073970	19010	19090	19090	19010	558
378	20250113	141500	16250440920	19090	19090	19100	19090	56
379	20250113	141400	16249371860	19070	19100	19100	19070	112
380	20250113	141300	16247234660	19100	19110	19110	19090	80
381	20250113	141200	16245706540	19130	19050	19130	19040	1243
382	20250113	141100	16221979500	19050	19010	19050	19010	328
383	20250113	141000	16215740340	19020	19000	19020	19000	251
384	20250113	140900	16210968970	19010	19020	19020	18990	573
385	20250113	140800	16200078650	19020	19020	19020	19010	57
386	20250113	140700	16198995030	19020	19010	19030	19000	314
387	20250113	140600	16193026810	19010	18990	19030	18990	97
388	20250113	140500	16191182620	19030	19000	19030	19000	206
389	20250113	140400	16187268170	19030	19020	19030	19000	943
390	20250113	140300	16169349100	19030	19000	19030	18990	146
391	20250113	140200	16166575860	19030	19010	19030	18990	347
392	20250113	140100	16159983650	19020	19040	19040	19000	1084
393	20250113	140000	16139374500	19060	19050	19060	19030	23
394	20250113	135900	16138936430	19060	19060	19080	19030	416
395	20250113	135800	16131011200	19070	19070	19090	19070	12
396	20250113	135700	16130782260	19070	19090	19090	19060	38
397	20250113	135600	16130057320	19090	19070	19090	19060	36
398	20250113	135500	16129370480	19060	19080	19080	19060	278
399	20250113	135400	16124067380	19070	19080	19080	19070	29
400	20250113	135300	16123514080	19080	19070	19080	19060	97
401	20250113	135200	16121664250	19070	19060	19070	19060	67
402	20250113	135100	16120387090	19060	19060	19070	19060	117
403	20250113	135000	16118156930	19040	19030	19050	19030	288
404	20250113	134900	16112676010	19020	19020	19030	19000	278
405	20250113	134800	16107392420	19030	19030	19030	19020	71
406	20250113	134700	16106041920	19020	19020	19030	19020	30
407	20250113	134600	16105471060	19020	19000	19030	19000	614
408	20250113	134500	16093797970	19000	19010	19010	19000	301
409	20250113	134400	16088078930	19000	19020	19020	19000	96
410	20250113	134300	16086253900	19020	19020	19020	19020	7
411	20250113	134200	16086120760	19010	18990	19010	18990	262
412	20250113	134100	16081143470	19000	19020	19020	18990	238
413	20250113	134000	16076620340	19010	19010	19010	19000	327
414	20250113	133900	16070405030	19010	19020	19020	19010	84
415	20250113	133800	16068807870	19010	19010	19020	19000	481
416	20250113	133700	16059667280	19010	19020	19020	19010	208
417	20250113	133600	16055712360	19030	19050	19050	19030	48
418	20250113	133500	16054798400	19050	19050	19050	19010	485
419	20250113	133400	16045568410	19050	19030	19050	19030	39
420	20250113	133300	16044825880	19050	19030	19050	19020	23
421	20250113	133200	16044388230	19050	19020	19050	19010	171
422	20250113	133100	16041135210	19020	19080	19080	19020	55
423	20250113	133000	16040087560	19040	19030	19090	19030	137
424	20250113	132900	16037475490	19030	19070	19070	19010	153
425	20250113	132800	16034563810	19070	19070	19090	19050	48
426	20250113	132700	16033648530	19060	19070	19090	19060	140
427	20250113	132600	16030979230	19070	19040	19080	19040	32
428	20250113	132500	16030368880	19080	19030	19080	19030	47
429	20250113	132400	16029473710	19030	19010	19030	19000	191
430	20250113	132300	16025843550	19020	19030	19030	19020	26
431	20250113	132200	16025348970	19030	19030	19030	19030	38
432	20250113	132100	16024625830	19020	19070	19070	19000	533
433	20250113	132000	16014497020	19060	19070	19070	19060	23
434	20250113	131900	16014058610	19060	19070	19070	19060	51
435	20250113	131800	16013086140	19070	19000	19070	19000	229
436	20250113	131700	16008730920	19000	19000	19000	19000	92
437	20250113	131600	16006982920	19000	19010	19010	19000	194
438	20250113	131500	16003295710	19020	19020	19020	19010	22
439	20250113	131400	16002877290	19020	19020	19020	19010	29
440	20250113	131300	16002325830	19050	19030	19050	19010	76
441	20250113	131200	16000879830	19010	19030	19030	19010	55
442	20250113	131100	15999833370	19000	19050	19050	19000	221
443	20250113	131000	15995627830	19040	19060	19060	19040	18
444	20250113	130900	15995284880	19030	19010	19030	19000	135
445	20250113	130800	15992718350	19010	19000	19010	19000	9
446	20250113	130700	15992547280	18990	18980	18990	18970	552
447	20250113	130600	15982071040	18980	18990	18990	18970	56
448	20250113	130500	15981008090	18970	18980	18990	18970	426
449	20250113	130400	15972925270	18980	19000	19000	18980	532
450	20250113	130300	15962827690	18990	18980	19000	18980	22
451	20250113	130200	15962409730	18980	19000	19010	18980	948
452	20250113	130100	15944406920	19000	19010	19010	19000	198
453	20250113	130000	15940644700	19010	19010	19010	19000	2329
454	20250113	125900	15896388580	19010	19000	19030	19000	85
455	20250113	125800	15894772490	19000	19030	19030	19000	946
456	20250113	125700	15876796660	19040	19050	19060	19000	844
457	20250113	125600	15860741860	19050	19090	19090	19050	104
458	20250113	125500	15858758550	19090	19090	19090	19080	226
459	20250113	125400	15854445160	19090	19070	19090	19070	107
460	20250113	125300	15852403560	19080	19090	19090	19080	11
461	20250113	125200	15852193660	19090	19050	19090	19050	139
462	20250113	125100	15849545600	19050	19090	19090	19050	248
463	20250113	125000	15844818660	19050	19100	19100	19050	144
464	20250113	124900	15842071330	19100	19050	19100	19030	349
465	20250113	124800	15835410350	19070	19060	19070	19040	144
466	20250113	124700	15832666030	19060	19040	19060	19030	80
467	20250113	124600	15831142760	19040	19040	19060	19030	160
468	20250113	124500	15828097260	19030	19070	19070	19010	68
469	20250113	124400	15826803720	19020	19010	19070	19010	206
470	20250113	124300	15822885140	19010	19010	19030	19010	1308
471	20250113	124200	15798019780	19010	19030	19030	19010	738
472	20250113	124100	15783983130	19030	19050	19050	19020	3439
473	20250113	124000	15718552230	19040	19050	19050	19040	211
474	20250113	123900	15714534690	19050	19070	19070	19040	43
475	20250113	123800	15713715120	19070	19080	19080	19040	123
476	20250113	123700	15711370310	19100	19060	19100	19050	178
477	20250113	123600	15707976430	19040	19050	19060	19040	1309
478	20250113	123500	15683046500	19040	19050	19060	19040	603
479	20250113	123400	15671558560	19060	19070	19070	19050	116
480	20250113	123300	15669348040	19060	19080	19080	19050	1763
481	20250113	123200	15635748790	19070	19090	19100	19070	71
482	20250113	123100	15634394080	19100	19080	19100	19080	90
483	20250113	123000	15632676860	19060	19070	19080	19060	101
484	20250113	122900	15630751660	19110	19060	19110	19050	849
485	20250113	122800	15614552980	19060	19090	19090	19060	120
486	20250113	122700	15612265590	19060	19070	19080	19060	406
487	20250113	122600	15604522670	19080	19090	19110	19050	749
488	20250113	122500	15590233740	19080	19070	19080	19050	727
489	20250113	122400	15576374840	19060	19090	19090	19050	6075
490	20250113	122300	15460518760	19090	19110	19110	19090	150
491	20250113	122200	15457654570	19110	19100	19110	19100	203
492	20250113	122100	15453776770	19090	19150	19150	19090	570
493	20250113	122000	15442894750	19150	19120	19150	19120	78
494	20250113	121900	15441402550	19090	19110	19110	19090	942
495	20250113	121800	15423410450	19100	19100	19110	19090	524
496	20250113	121700	15413402250	19110	19110	19120	19100	1530
497	20250113	121600	15384176880	19130	19130	19130	19110	1474
498	20250113	121500	15355999520	19150	19140	19150	19120	1977
499	20250113	121400	15318179640	19140	19140	19150	19140	91
500	20250113	121300	15316437790	19150	19140	19150	19140	828
501	20250113	121200	15300589700	19140	19160	19160	19140	222
502	20250113	121100	15296338400	19160	19160	19160	19160	17
503	20250113	121000	15296012680	19170	19180	19180	19150	83
504	20250113	120900	15294422750	19190	19200	19200	19180	19
505	20250113	120800	15294058070	19200	19190	19200	19180	47
506	20250113	120700	15293156330	19200	19180	19200	19170	50
507	20250113	120600	15292197200	19190	19170	19190	19170	13
508	20250113	120500	15291947800	19170	19200	19200	19150	1054
509	20250113	120400	15271746620	19190	19200	19220	19180	87
510	20250113	120300	15270077310	19200	19220	19230	19200	133
511	20250113	120200	15267522650	19230	19250	19250	19230	40
512	20250113	120100	15266752890	19200	19190	19240	19190	1072
513	20250113	120000	15246161730	19200	19220	19220	19200	654
514	20250113	115900	15233602850	19220	19220	19220	19210	68
515	20250113	115800	15232296450	19220	19210	19220	19210	72
516	20250113	115700	15230912620	19220	19220	19220	19210	17
517	20250113	115600	15230585930	19210	19200	19210	19190	142
518	20250113	115500	15227858700	19200	19180	19200	19180	55
519	20250113	115400	15226803180	19190	19190	19190	19180	37
520	20250113	115300	15226093190	19180	19190	19200	19180	113
521	20250113	115200	15223925690	19180	19210	19210	19180	214
522	20250113	115100	15219818820	19190	19190	19200	19190	223
523	20250113	115000	15215538590	19190	19190	19210	19190	151
524	20250113	114900	15212639610	19190	19200	19220	19190	146
525	20250113	114800	15209837290	19210	19190	19210	19190	90
526	20250113	114700	15208109180	19190	19190	19220	19180	303
527	20250113	114600	15202294150	19190	19180	19210	19180	82
528	20250113	114500	15200720920	19210	19180	19210	19180	32
529	20250113	114400	15200106510	19200	19190	19210	19190	129
530	20250113	114300	15197629760	19190	19140	19190	19140	154
531	20250113	114200	15194674670	19140	19180	19190	19140	385
532	20250113	114100	15187294760	19190	19190	19190	19180	30
533	20250113	114000	15186719080	19210	19210	19290	19190	335
534	20250113	113900	15180276320	19200	19160	19200	19140	189
535	20250113	113800	15176649610	19160	19200	19200	19130	243
536	20250113	113700	15171989940	19210	19210	19220	19180	329
537	20250113	113600	15165669140	19210	19150	19210	19150	442
538	20250113	113500	15157182600	19210	19150	19210	19130	138
539	20250113	113400	15154538950	19120	19120	19130	19110	33
540	20250113	113300	15153907860	19110	19130	19130	19110	234
541	20250113	113200	15149435680	19130	19120	19130	19120	29
542	20250113	113100	15148881070	19120	19120	19120	19110	1192
543	20250113	113000	15126094750	19130	19140	19150	19130	161
544	20250113	112900	15123014530	19140	19130	19140	19120	264
545	20250113	112800	15117965490	19130	19140	19140	19130	86
546	20250113	112700	15116320070	19160	19150	19160	19130	30
547	20250113	112600	15115745530	19150	19150	19160	19110	368
548	20250113	112500	15108712780	19150	19160	19180	19110	1130
549	20250113	112400	15087092030	19150	19130	19150	19110	2557
550	20250113	112300	15038135940	19130	19170	19170	19100	1962
551	20250113	112200	15000587210	19180	19180	19180	19170	19
552	20250113	112100	15000222800	19180	19220	19220	19180	851
553	20250113	112000	14983883870	19240	19250	19250	19220	939
554	20250113	111900	14965811480	19240	19270	19280	19220	234
555	20250113	111800	14961302690	19270	19210	19270	19210	79
556	20250113	111700	14959781800	19250	19220	19250	19220	84
557	20250113	111600	14958165850	19220	19180	19220	19180	214
558	20250113	111500	14954057160	19180	19180	19180	19170	158
559	20250113	111400	14951026940	19170	19170	19170	19150	97
560	20250113	111300	14949167900	19150	19170	19180	19150	82
561	20250113	111200	14947596090	19170	19170	19180	19170	337
562	20250113	111100	14941135550	19170	19190	19200	19170	429
563	20250113	111000	14932903290	19190	19200	19200	19170	636
564	20250113	110900	14920698430	19210	19170	19210	19170	271
565	20250113	110800	14915495810	19170	19190	19190	19130	356
566	20250113	110700	14908677200	19190	19140	19210	19140	466
567	20250113	110600	14899739000	19140	19190	19190	19120	186
568	20250113	110500	14896180700	19190	19140	19190	19120	290
569	20250113	110400	14890628990	19120	19130	19150	19110	553
570	20250113	110300	14880058840	19120	19100	19140	19100	20
571	20250113	110200	14879676520	19140	19140	19140	19100	2280
572	20250113	110100	14836097070	19140	19160	19160	19140	16
573	20250113	110000	14835790680	19120	19110	19160	19090	272
574	20250113	105900	14830593620	19100	19120	19130	19100	912
575	20250113	105800	14813165440	19130	19150	19150	19120	502
576	20250113	105700	14803557500	19140	19180	19180	19130	1085
577	20250113	105600	14782789370	19160	19230	19230	19160	181
578	20250113	105500	14779319980	19220	19160	19220	19150	156
579	20250113	105400	14776330600	19160	19250	19260	19140	2258
580	20250113	105300	14732926990	19250	19260	19260	19250	54
581	20250113	105200	14731887220	19260	19230	19260	19230	324
582	20250113	105100	14725651930	19230	19230	19260	19230	60
583	20250113	105000	14724497820	19220	19260	19260	19220	125
584	20250113	104900	14722093920	19260	19280	19280	19240	228
585	20250113	104800	14717700440	19260	19260	19260	19210	315
586	20250113	104700	14711635680	19260	19200	19260	19200	397
587	20250113	104600	14703993630	19190	19180	19220	19170	597
588	20250113	104500	14692529880	19180	19130	19180	19130	77
589	20250113	104400	14691054540	19190	19120	19190	19120	338
590	20250113	104300	14684585780	19110	19100	19160	19090	222
591	20250113	104200	14680343300	19100	19080	19140	19080	1087
592	20250113	104100	14659588910	19090	19200	19200	19080	3278
593	20250113	104000	14597008800	19190	19250	19260	19190	410
594	20250113	103900	14589128540	19250	19210	19260	19210	818
595	20250113	103800	14573390120	19200	19250	19270	19190	597
596	20250113	103700	14561908630	19250	19240	19250	19220	490
597	20250113	103600	14552483210	19240	19280	19280	19240	579
598	20250113	103500	14541329850	19260	19280	19280	19260	1209
599	20250113	103400	14518031510	19280	19260	19280	19260	101
600	20250113	103300	14516084960	19260	19300	19300	19260	1153
601	20250113	103200	14493854180	19300	19280	19310	19270	1916
602	20250113	103100	14456896260	19300	19240	19310	19230	3532
603	20250113	103000	14388812750	19230	19100	19240	19090	1745
604	20250113	102900	14355349630	19100	19160	19160	19090	1462
605	20250113	102800	14327420240	19150	19180	19190	19150	724
606	20250113	102700	14313543970	19210	19140	19230	19140	1674
607	20250113	102600	14281418260	19140	19120	19140	19080	1054
608	20250113	102500	14261272770	19130	19140	19140	19100	1149
609	20250113	102400	14239307170	19150	19060	19150	19030	3117
610	20250113	102300	14179854400	19080	19120	19120	19060	3613
611	20250113	102200	14110881430	19110	19140	19140	19110	1909
612	20250113	102100	14074364290	19140	19160	19160	19130	658
613	20250113	102000	14061768550	19130	19180	19180	19070	6297
614	20250113	101900	13941362390	19170	19170	19190	19160	2000
615	20250113	101800	13903013950	19170	19200	19240	19170	2276
616	20250113	101700	13859312790	19210	19150	19240	19120	4288
617	20250113	101600	13777216350	19150	19340	19340	19150	4373
618	20250113	101500	13693061950	19340	19260	19340	19250	960
619	20250113	101400	13674540460	19240	19350	19360	19240	9394
620	20250113	101300	13493344040	19340	19310	19380	19300	1990
621	20250113	101200	13454841000	19310	19390	19390	19300	11115
622	20250113	101100	13239804550	19390	19430	19440	19390	732
623	20250113	101000	13225595660	19430	19410	19430	19370	2964
624	20250113	100900	13168150640	19380	19440	19440	19370	9718
625	20250113	100800	12979717270	19440	19440	19470	19440	4120
626	20250113	100700	12899576090	19440	19490	19490	19440	5235
627	20250113	100600	12797722660	19480	19520	19580	19480	7892
628	20250113	100500	12643651760	19510	19560	19570	19420	24803
629	20250113	100400	12160326110	19570	19590	19650	19560	7876
630	20250113	100300	12006053350	19580	19800	19810	19570	24304
631	20250113	100200	11527970710	19810	19840	19920	19710	20072
632	20250113	100100	11130642950	19840	20050	20050	19830	17455
633	20250113	100000	10782904030	20000	20400	20450	19910	26345
634	20250113	095900	10249944560	20450	19920	20450	19700	57584
635	20250113	095800	9100375450	19920	20850	20850	19820	45029
636	20250113	095700	8189362590	20700	21400	21500	20700	27760
637	20250113	095600	7604733190	21400	21900	22050	21250	64762
638	20250113	095500	6192326540	21850	21100	22000	20950	55267
639	20250113	095400	5001575040	21100	20950	21550	20700	53612
640	20250113	095300	3866030190	20950	19990	21250	19950	58528
641	20250113	095200	2657036770	19990	19390	19990	19300	19712
642	20250113	095100	2271096250	19550	19590	19730	19360	14966
643	20250113	095000	1979060590	19590	19990	20000	19510	23963
644	20250113	094900	1508361580	19990	20100	20150	19890	31856
645	20250113	094800	868939180	20500	20500	20500	20500	0
646	20250113	094700	868939180	20500	20500	20500	20500	0
647	20250113	094600	868939180	20500	18960	20500	18700	30345
648	20250113	094500	271829840	18780	18730	19000	18670	1347
649	20250113	094400	246460040	18750	18710	18760	18710	226
650	20250113	094300	242230420	18710	18700	18710	18690	143
651	20250113	094200	239556480	18700	18670	18700	18670	170
652	20250113	094100	236380950	18670	18730	18730	18670	51
653	20250113	094000	235427700	18680	18670	18680	18670	20
654	20250113	093900	235054190	18670	18650	18670	18600	102
655	20250113	093800	233153970	18670	18760	18760	18660	59
656	20250113	093700	232050450	18770	18680	18770	18680	182
657	20250113	093600	228646820	18640	18670	18670	18640	67
658	20250113	093500	227396840	18680	18690	18690	18680	23
659	20250113	093400	226967070	18690	18650	18690	18650	31
660	20250113	093300	226388640	18630	18660	18660	18610	133
661	20250113	093200	223910580	18690	18770	18770	18690	135
662	20250113	093100	221386080	18700	18620	18770	18620	894
663	20250113	093000	204684970	18610	18620	18620	18610	15
664	20250113	092900	204405810	18610	18660	18660	18610	25
665	20250113	092800	203939980	18610	18610	18610	18610	3
666	20250113	092700	203884150	18610	18610	18610	18600	1021
667	20250113	092600	184893110	18610	18690	18690	18610	64
668	20250113	092500	183700020	18600	18600	18620	18590	346
669	20250113	092400	177259850	18590	18600	18600	18570	500
670	20250113	092300	167970630	18610	18680	18680	18600	990
671	20250113	092200	149517770	18690	18670	18690	18660	13
672	20250113	092100	149275060	18660	18700	18700	18660	1149
673	20250113	092000	127831780	18700	18700	18700	18700	33
674	20250113	091900	127214680	18690	18690	18690	18690	7
675	20250113	091800	127083850	18700	18710	18710	18690	66
676	20250113	091700	125849640	18740	18680	18740	18680	15
677	20250113	091600	125568960	18680	18650	18680	18650	46
678	20250113	091500	124710550	18650	18660	18660	18650	16
679	20250113	091400	124412140	18620	18660	18660	18610	727
680	20250113	091300	110881320	18660	18720	18720	18660	654
681	20250113	091200	98659370	18730	18780	18780	18720	170
682	20250113	091100	95472570	18710	18740	18780	18710	1664
683	20250113	091000	64253500	18740	18700	18750	18690	232
684	20250113	090900	59914700	18700	18700	18700	18700	14
685	20250113	090800	59652900	18700	18670	18700	18640	86
686	20250113	090700	58047220	18650	18670	18670	18650	112
687	20250113	090600	55958380	18660	18770	18770	18660	282
688	20250113	090500	50687230	18770	18610	18770	18610	1084
689	20250113	090400	30431110	18680	18620	18680	18620	253
690	20250113	090300	25720070	18620	18650	18650	18620	9
691	20250113	090200	25552410	18660	18620	18670	18550	1073
692	20250113	090100	5584910	18620	18680	18680	18620	149
693	20250113	090000	2802000	18680	18680	18680	18680	150