KissMeData/094170/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	200500	3513679180	18900	18900	18900	18900	4373
3	20250116	200400	3513679180	18900	18900	18900	18900	0
4	20250116	200300	3513679180	18900	18900	18900	18900	0
5	20250116	200200	3513679180	18900	18900	18900	18900	0
6	20250116	200100	3513679180	18900	18900	18900	18900	0
7	20250116	200000	3513679180	18900	18900	18900	18900	0
8	20250116	195900	3513679180	18900	18900	18900	18900	0
9	20250116	195800	3513679180	18900	18900	18900	18900	0
10	20250116	195700	3513679180	18900	18900	18900	18900	0
11	20250116	195600	3513679180	18900	18900	18900	18900	0
12	20250116	195500	3513679180	18900	18900	18900	18900	0
13	20250116	195400	3513679180	18900	18900	18900	18900	0
14	20250116	195300	3513679180	18900	18900	18900	18900	0
15	20250116	195200	3513679180	18900	18900	18900	18900	0
16	20250116	195100	3513679180	18900	18900	18900	18900	0
17	20250116	195000	3513679180	18900	18900	18900	18900	0
18	20250116	194900	3513679180	18900	18900	18900	18900	0
19	20250116	194800	3513679180	18900	18900	18900	18900	0
20	20250116	194700	3513679180	18900	18900	18900	18900	0
21	20250116	194600	3513679180	18900	18900	18900	18900	0
22	20250116	194500	3513679180	18900	18900	18900	18900	0
23	20250116	194400	3513679180	18900	18900	18900	18900	0
24	20250116	194300	3513679180	18900	18900	18900	18900	0
25	20250116	194200	3513679180	18900	18900	18900	18900	0
26	20250116	194100	3513679180	18900	18900	18900	18900	0
27	20250116	194000	3513679180	18900	18900	18900	18900	0
28	20250116	193900	3513679180	18900	18900	18900	18900	0
29	20250116	193800	3513679180	18900	18900	18900	18900	0
30	20250116	193700	3513679180	18900	18900	18900	18900	0
31	20250116	193600	3513679180	18900	18900	18900	18900	0
32	20250116	193500	3513679180	18900	18900	18900	18900	4373
33	20250116	193400	3513679180	18900	18900	18900	18900	0
34	20250116	193300	3513679180	18900	18900	18900	18900	0
35	20250116	193200	3513679180	18900	18900	18900	18900	0
36	20250116	193100	3513679180	18900	18900	18900	18900	0
37	20250116	193000	3513679180	18900	18900	18900	18900	0
38	20250116	192900	3513679180	18900	18900	18900	18900	0
39	20250116	192800	3513679180	18900	18900	18900	18900	0
40	20250116	192700	3513679180	18900	18900	18900	18900	0
41	20250116	192600	3513679180	18900	18900	18900	18900	0
42	20250116	192500	3513679180	18900	18900	18900	18900	0
43	20250116	192400	3513679180	18900	18900	18900	18900	0
44	20250116	192300	3513679180	18900	18900	18900	18900	0
45	20250116	192200	3513679180	18900	18900	18900	18900	0
46	20250116	192100	3513679180	18900	18900	18900	18900	0
47	20250116	192000	3513679180	18900	18900	18900	18900	0
48	20250116	191900	3513679180	18900	18900	18900	18900	0
49	20250116	191800	3513679180	18900	18900	18900	18900	0
50	20250116	191700	3513679180	18900	18900	18900	18900	0
51	20250116	191600	3513679180	18900	18900	18900	18900	0
52	20250116	191500	3513679180	18900	18900	18900	18900	0
53	20250116	191400	3513679180	18900	18900	18900	18900	0
54	20250116	191300	3513679180	18900	18900	18900	18900	0
55	20250116	191200	3513679180	18900	18900	18900	18900	0
56	20250116	191100	3513679180	18900	18900	18900	18900	0
57	20250116	191000	3513679180	18900	18900	18900	18900	0
58	20250116	190900	3513679180	18900	18900	18900	18900	0
59	20250116	190800	3513679180	18900	18900	18900	18900	0
60	20250116	190700	3513679180	18900	18900	18900	18900	0
61	20250116	190600	3513679180	18900	18900	18900	18900	0
62	20250116	190500	3513679180	18900	18900	18900	18900	4373
63	20250116	190400	3513679180	18900	18900	18900	18900	0
64	20250116	190300	3513679180	18900	18900	18900	18900	0
65	20250116	190200	3513679180	18900	18900	18900	18900	0
66	20250116	190100	3513679180	18900	18900	18900	18900	0
67	20250116	190000	3513679180	18900	18900	18900	18900	0
68	20250116	185900	3513679180	18900	18900	18900	18900	0
69	20250116	185800	3513679180	18900	18900	18900	18900	0
70	20250116	185700	3513679180	18900	18900	18900	18900	0
71	20250116	185600	3513679180	18900	18900	18900	18900	0
72	20250116	185500	3513679180	18900	18900	18900	18900	0
73	20250116	185400	3513679180	18900	18900	18900	18900	0
74	20250116	185300	3513679180	18900	18900	18900	18900	0
75	20250116	185200	3513679180	18900	18900	18900	18900	0
76	20250116	185100	3513679180	18900	18900	18900	18900	0
77	20250116	185000	3513679180	18900	18900	18900	18900	0
78	20250116	184900	3513679180	18900	18900	18900	18900	0
79	20250116	184800	3513679180	18900	18900	18900	18900	0
80	20250116	184700	3513679180	18900	18900	18900	18900	0
81	20250116	184600	3513679180	18900	18900	18900	18900	0
82	20250116	184500	3513679180	18900	18900	18900	18900	0
83	20250116	184400	3513679180	18900	18900	18900	18900	0
84	20250116	184300	3513679180	18900	18900	18900	18900	0
85	20250116	184200	3513679180	18900	18900	18900	18900	0
86	20250116	184100	3513679180	18900	18900	18900	18900	0
87	20250116	184000	3513679180	18900	18900	18900	18900	0
88	20250116	183900	3513679180	18900	18900	18900	18900	0
89	20250116	183800	3513679180	18900	18900	18900	18900	0
90	20250116	183700	3513679180	18900	18900	18900	18900	0
91	20250116	183600	3513679180	18900	18900	18900	18900	0
92	20250116	183500	3513679180	18900	18900	18900	18900	4373
93	20250116	183400	3513679180	18900	18900	18900	18900	0
94	20250116	183300	3513679180	18900	18900	18900	18900	0
95	20250116	183200	3513679180	18900	18900	18900	18900	0
96	20250116	183100	3513679180	18900	18900	18900	18900	0
97	20250116	183000	3513679180	18900	18900	18900	18900	0
98	20250116	182900	3513679180	18900	18900	18900	18900	0
99	20250116	182800	3513679180	18900	18900	18900	18900	0
100	20250116	182700	3513679180	18900	18900	18900	18900	0
101	20250116	182600	3513679180	18900	18900	18900	18900	0
102	20250116	182500	3513679180	18900	18900	18900	18900	0
103	20250116	182400	3513679180	18900	18900	18900	18900	0
104	20250116	182300	3513679180	18900	18900	18900	18900	0
105	20250116	182200	3513679180	18900	18900	18900	18900	0
106	20250116	182100	3513679180	18900	18900	18900	18900	0
107	20250116	182000	3513679180	18900	18900	18900	18900	0
108	20250116	181900	3513679180	18900	18900	18900	18900	0
109	20250116	181800	3513679180	18900	18900	18900	18900	0
110	20250116	181700	3513679180	18900	18900	18900	18900	0
111	20250116	181600	3513679180	18900	18900	18900	18900	0
112	20250116	181500	3513679180	18900	18900	18900	18900	0
113	20250116	181400	3513679180	18900	18900	18900	18900	0
114	20250116	181300	3513679180	18900	18900	18900	18900	0
115	20250116	181200	3513679180	18900	18900	18900	18900	0
116	20250116	181100	3513679180	18900	18900	18900	18900	0
117	20250116	181000	3513679180	18900	18900	18900	18900	0
118	20250116	180900	3513679180	18900	18900	18900	18900	0
119	20250116	180800	3513679180	18900	18900	18900	18900	0
120	20250116	180700	3513679180	18900	18900	18900	18900	0
121	20250116	180600	3513679180	18900	18900	18900	18900	0
122	20250116	180500	3513679180	18900	18900	18900	18900	4373
123	20250116	180400	3513679180	18900	18900	18900	18900	0
124	20250116	180300	3513679180	18900	18900	18900	18900	0
125	20250116	180200	3513679180	18900	18900	18900	18900	0
126	20250116	180100	3513679180	18900	18900	18900	18900	0
127	20250116	180000	3513679180	18900	18900	18900	18900	0
128	20250116	175900	3513679180	18900	18900	18900	18900	0
129	20250116	175800	3513679180	18900	18900	18900	18900	0
130	20250116	175700	3513679180	18900	18900	18900	18900	0
131	20250116	175600	3513679180	18900	18900	18900	18900	0
132	20250116	175500	3513679180	18900	18900	18900	18900	0
133	20250116	175400	3513679180	18900	18900	18900	18900	0
134	20250116	175300	3513679180	18900	18900	18900	18900	0
135	20250116	175200	3513679180	18900	18900	18900	18900	0
136	20250116	175100	3513679180	18900	18900	18900	18900	0
137	20250116	175000	3513679180	18900	18900	18900	18900	0
138	20250116	174900	3513679180	18900	18900	18900	18900	0
139	20250116	174800	3513679180	18900	18900	18900	18900	0
140	20250116	174700	3513679180	18900	18900	18900	18900	0
141	20250116	174600	3513679180	18900	18900	18900	18900	0
142	20250116	174500	3513679180	18900	18900	18900	18900	0
143	20250116	174400	3513679180	18900	18900	18900	18900	0
144	20250116	174300	3513679180	18900	18900	18900	18900	0
145	20250116	174200	3513679180	18900	18900	18900	18900	0
146	20250116	174100	3513679180	18900	18900	18900	18900	0
147	20250116	174000	3513679180	18900	18900	18900	18900	0
148	20250116	173900	3513679180	18900	18900	18900	18900	0
149	20250116	173800	3513679180	18900	18900	18900	18900	0
150	20250116	173700	3513679180	18900	18900	18900	18900	0
151	20250116	173600	3513679180	18900	18900	18900	18900	0
152	20250116	173500	3513679180	18900	18900	18900	18900	4373
153	20250116	173400	3513679180	18900	18900	18900	18900	0
154	20250116	173300	3513679180	18900	18900	18900	18900	0
155	20250116	173200	3513679180	18900	18900	18900	18900	0
156	20250116	173100	3513679180	18900	18900	18900	18900	0
157	20250116	173000	3513679180	18900	18900	18900	18900	0
158	20250116	172900	3513679180	18900	18900	18900	18900	0
159	20250116	172800	3513679180	18900	18900	18900	18900	0
160	20250116	172700	3513679180	18900	18900	18900	18900	0
161	20250116	172600	3513679180	18900	18900	18900	18900	0
162	20250116	172500	3513679180	18900	18900	18900	18900	0
163	20250116	172400	3513679180	18900	18900	18900	18900	0
164	20250116	172300	3513679180	18900	18900	18900	18900	0
165	20250116	172200	3513679180	18900	18900	18900	18900	0
166	20250116	172100	3513679180	18900	18900	18900	18900	0
167	20250116	172000	3513679180	18900	18900	18900	18900	0
168	20250116	171900	3513679180	18900	18900	18900	18900	0
169	20250116	171800	3513679180	18900	18900	18900	18900	0
170	20250116	171700	3513679180	18900	18900	18900	18900	0
171	20250116	171600	3513679180	18900	18900	18900	18900	0
172	20250116	171500	3513679180	18900	18900	18900	18900	0
173	20250116	171400	3513679180	18900	18900	18900	18900	0
174	20250116	171300	3513679180	18900	18900	18900	18900	0
175	20250116	171200	3513679180	18900	18900	18900	18900	0
176	20250116	171100	3513679180	18900	18900	18900	18900	0
177	20250116	171000	3513679180	18900	18900	18900	18900	0
178	20250116	170900	3513679180	18900	18900	18900	18900	0
179	20250116	170800	3513679180	18900	18900	18900	18900	0
180	20250116	170700	3513679180	18900	18900	18900	18900	0
181	20250116	170600	3513679180	18900	18900	18900	18900	0
182	20250116	170500	3513679180	18900	18900	18900	18900	4373
183	20250116	170400	3513679180	18900	18900	18900	18900	0
184	20250116	170300	3513679180	18900	18900	18900	18900	0
185	20250116	170200	3513679180	18900	18900	18900	18900	0
186	20250116	170100	3513679180	18900	18900	18900	18900	0
187	20250116	170000	3513679180	18900	18900	18900	18900	0
188	20250116	165900	3513679180	18900	18900	18900	18900	0
189	20250116	165800	3513679180	18900	18900	18900	18900	0
190	20250116	165700	3513679180	18900	18900	18900	18900	0
191	20250116	165600	3513679180	18900	18900	18900	18900	0
192	20250116	165500	3513679180	18900	18900	18900	18900	0
193	20250116	165400	3513679180	18900	18900	18900	18900	0
194	20250116	165300	3513679180	18900	18900	18900	18900	0
195	20250116	165200	3513679180	18900	18900	18900	18900	0
196	20250116	165100	3513679180	18900	18900	18900	18900	0
197	20250116	165000	3513679180	18900	18900	18900	18900	0
198	20250116	164900	3513679180	18900	18900	18900	18900	0
199	20250116	164800	3513679180	18900	18900	18900	18900	0
200	20250116	164700	3513679180	18900	18900	18900	18900	0
201	20250116	164600	3513679180	18900	18900	18900	18900	0
202	20250116	164500	3513679180	18900	18900	18900	18900	0
203	20250116	164400	3513679180	18900	18900	18900	18900	0
204	20250116	164300	3513679180	18900	18900	18900	18900	0
205	20250116	164200	3513679180	18900	18900	18900	18900	0
206	20250116	164100	3513679180	18900	18900	18900	18900	0
207	20250116	164000	3513679180	18900	18900	18900	18900	0
208	20250116	163900	3513679180	18900	18900	18900	18900	0
209	20250116	163800	3513679180	18900	18900	18900	18900	0
210	20250116	163700	3513679180	18900	18900	18900	18900	0
211	20250116	163600	3513679180	18900	18900	18900	18900	0
212	20250116	163500	3513679180	18900	18900	18900	18900	4373
213	20250116	163400	3513679180	18900	18900	18900	18900	0
214	20250116	163300	3513679180	18900	18900	18900	18900	0
215	20250116	163200	3513679180	18900	18900	18900	18900	0
216	20250116	163100	3513679180	18900	18900	18900	18900	0
217	20250116	163000	3513679180	18900	18900	18900	18900	0
218	20250116	162900	3513679180	18900	18900	18900	18900	0
219	20250116	162800	3513679180	18900	18900	18900	18900	0
220	20250116	162700	3513679180	18900	18900	18900	18900	0
221	20250116	162600	3513679180	18900	18900	18900	18900	0
222	20250116	162500	3513679180	18900	18900	18900	18900	0
223	20250116	162400	3513679180	18900	18900	18900	18900	0
224	20250116	162300	3513679180	18900	18900	18900	18900	0
225	20250116	162200	3513679180	18900	18900	18900	18900	0
226	20250116	162100	3513679180	18900	18900	18900	18900	0
227	20250116	162000	3513679180	18900	18900	18900	18900	0
228	20250116	161900	3513679180	18900	18900	18900	18900	0
229	20250116	161800	3513679180	18900	18900	18900	18900	0
230	20250116	161700	3513679180	18900	18900	18900	18900	0
231	20250116	161600	3513679180	18900	18900	18900	18900	0
232	20250116	161500	3513679180	18900	18900	18900	18900	0
233	20250116	161400	3513679180	18900	18900	18900	18900	0
234	20250116	161300	3513679180	18900	18900	18900	18900	0
235	20250116	161200	3513679180	18900	18900	18900	18900	0
236	20250116	161100	3513679180	18900	18900	18900	18900	0
237	20250116	161000	3513679180	18900	18900	18900	18900	0
238	20250116	160900	3513679180	18900	18900	18900	18900	0
239	20250116	160800	3513679180	18900	18900	18900	18900	0
240	20250116	160700	3513679180	18900	18900	18900	18900	0
241	20250116	160600	3513679180	18900	18900	18900	18900	0
242	20250116	160500	3513679180	18900	18900	18900	18900	4373
243	20250116	160400	3513679180	18900	18900	18900	18900	0
244	20250116	160300	3513679180	18900	18900	18900	18900	0
245	20250116	160200	3513679180	18900	18900	18900	18900	0
246	20250116	160100	3513679180	18900	18900	18900	18900	0
247	20250116	160000	3513679180	18900	18900	18900	18900	0
248	20250116	155900	3513679180	18900	18900	18900	18900	0
249	20250116	155800	3513679180	18900	18900	18900	18900	0
250	20250116	155700	3513679180	18900	18900	18900	18900	0
251	20250116	155600	3513679180	18900	18900	18900	18900	0
252	20250116	155500	3513679180	18900	18900	18900	18900	0
253	20250116	155400	3513679180	18900	18900	18900	18900	0
254	20250116	155300	3513679180	18900	18900	18900	18900	0
255	20250116	155200	3513679180	18900	18900	18900	18900	0
256	20250116	155100	3513679180	18900	18900	18900	18900	0
257	20250116	155000	3513679180	18900	18900	18900	18900	0
258	20250116	154900	3513679180	18900	18900	18900	18900	0
259	20250116	154800	3513679180	18900	18900	18900	18900	0
260	20250116	154700	3513679180	18900	18900	18900	18900	0
261	20250116	154600	3513679180	18900	18900	18900	18900	0
262	20250116	154500	3513679180	18900	18900	18900	18900	0
263	20250116	154400	3513679180	18900	18900	18900	18900	0
264	20250116	154300	3513679180	18900	18900	18900	18900	0
265	20250116	154200	3513679180	18900	18900	18900	18900	0
266	20250116	154100	3513679180	18900	18900	18900	18900	0
267	20250116	154000	3513679180	18900	18900	18900	18900	0
268	20250116	153900	3513679180	18900	18900	18900	18900	0
269	20250116	153800	3513679180	18900	18900	18900	18900	0
270	20250116	153700	3513679180	18900	18900	18900	18900	0
271	20250116	153600	3513679180	18900	18900	18900	18900	0
272	20250116	153500	3513679180	18900	18900	18900	18900	4373
273	20250116	153400	3513679180	18900	18900	18900	18900	0
274	20250116	153300	3513679180	18900	18900	18900	18900	0
275	20250116	153200	3513679180	18900	18900	18900	18900	0
276	20250116	153100	3513679180	18900	18900	18900	18900	0
277	20250116	153000	3513679180	18900	18900	18900	18900	4373
278	20250116	152900	3431029480	18900	18900	18900	18900	0
279	20250116	152800	3431029480	18900	18900	18900	18900	0
280	20250116	152700	3431029480	18900	18900	18900	18900	0
281	20250116	152600	3431029480	18900	18900	18900	18900	0
282	20250116	152500	3431029480	18900	18900	18900	18900	0
283	20250116	152400	3431029480	18900	18900	18900	18900	0
284	20250116	152300	3431029480	18900	18900	18900	18900	0
285	20250116	152200	3431029480	18900	18900	18900	18900	0
286	20250116	152100	3431029480	18900	18900	18900	18900	0
287	20250116	152000	3431029480	18900	18900	18900	18900	0
288	20250116	151900	3431029480	18900	18870	18900	18870	670
289	20250116	151800	3418378670	18870	18860	18870	18860	288
290	20250116	151700	3412944130	18870	18880	18880	18860	374
291	20250116	151600	3405886880	18860	18880	18880	18860	1200
292	20250116	151500	3383244240	18880	18880	18890	18880	892
293	20250116	151400	3366400280	18890	18900	18920	18890	616
294	20250116	151300	3354762480	18920	18920	18920	18900	625
295	20250116	151200	3342947150	18920	18920	18920	18920	302
296	20250116	151100	3337233310	18920	18920	18920	18920	0
297	20250116	151000	3337233310	18920	18910	18920	18910	340
298	20250116	150900	3330801620	18920	18920	18920	18910	26
299	20250116	150800	3330309810	18920	18920	18920	18920	215
300	20250116	150700	3326242010	18920	18920	18920	18920	320
301	20250116	150600	3320187610	18920	18920	18920	18920	1
302	20250116	150500	3320168690	18900	18920	18920	18900	1024
303	20250116	150400	3300805420	18930	18930	18930	18930	16
304	20250116	150300	3300502540	18940	18940	18940	18940	2
305	20250116	150200	3300464660	18920	18930	18930	18920	292
306	20250116	150100	3294939490	18930	18950	18950	18930	1050
307	20250116	150000	3275050270	18960	18970	18970	18960	450
308	20250116	145900	3266517790	18970	18970	18970	18970	452
309	20250116	145800	3257943350	18970	18960	18970	18960	42
310	20250116	145700	3257146930	18960	18960	18960	18960	0
311	20250116	145600	3257146930	18960	18970	18970	18960	283
312	20250116	145500	3251779200	18980	18970	18980	18970	164
313	20250116	145400	3248668070	18970	18970	18970	18970	502
314	20250116	145300	3239145130	18970	18960	18970	18960	222
315	20250116	145200	3234935780	18960	18960	18960	18960	25
316	20250116	145100	3234461780	18960	18960	18960	18960	231
317	20250116	145000	3230082020	18960	18960	18960	18950	248
318	20250116	144900	3225380930	18960	18980	18980	18960	378
319	20250116	144800	3218211160	18980	18970	18980	18970	13
320	20250116	144700	3217964540	18970	18980	18980	18970	241
321	20250116	144600	3213390560	18970	18970	18970	18970	51
322	20250116	144500	3212423090	18960	18950	18960	18950	58
323	20250116	144400	3211323450	18950	18950	18960	18950	672
324	20250116	144300	3198586500	18920	18870	18920	18860	1942
325	20250116	144200	3161934100	18900	18880	18900	18850	1519
326	20250116	144100	3133276820	18860	18910	18910	18860	313
327	20250116	144000	3127368460	18910	18910	18910	18910	200
328	20250116	143900	3123586460	18920	18930	18930	18920	918
329	20250116	143800	3106217010	18920	18950	18950	18920	1314
330	20250116	143700	3081335190	18950	18950	18950	18950	80
331	20250116	143600	3079819190	18940	18950	18950	18940	1153
332	20250116	143500	3057971650	18960	19040	19040	18960	3731
333	20250116	143400	2987088780	19040	19050	19050	19040	482
334	20250116	143300	2977906690	19080	19080	19080	19080	1
335	20250116	143200	2977887610	19050	19050	19050	19050	0
336	20250116	143100	2977887610	19050	19050	19050	19050	60
337	20250116	143000	2976744610	19050	19060	19060	19050	195
338	20250116	142900	2973028680	19060	19060	19060	19060	6
339	20250116	142800	2972914320	19060	19060	19060	19060	0
340	20250116	142700	2972914320	19060	19070	19070	19060	1580
341	20250116	142600	2942796270	19080	19090	19090	19080	354
342	20250116	142500	2936041170	19090	19090	19090	19090	102
343	20250116	142400	2934093990	19100	19100	19100	19080	1737
344	20250116	142300	2900921430	19110	19110	19110	19110	298
345	20250116	142200	2895226650	19110	19110	19110	19110	0
346	20250116	142100	2895226650	19110	19110	19110	19110	0
347	20250116	142000	2895226650	19110	19110	19110	19110	0
348	20250116	141900	2895226650	19110	19110	19110	19110	99
349	20250116	141800	2893334760	19110	19110	19110	19110	5
350	20250116	141700	2893239210	19110	19110	19110	19110	1
351	20250116	141600	2893220100	19130	19120	19130	19120	3
352	20250116	141500	2893162730	19120	19120	19120	19120	9
353	20250116	141400	2892990650	19120	19120	19120	19120	24
354	20250116	141300	2892531770	19120	19120	19120	19120	0
355	20250116	141200	2892531770	19120	19120	19120	19120	0
356	20250116	141100	2892531770	19120	19120	19120	19120	2
357	20250116	141000	2892493530	19130	19130	19130	19130	0
358	20250116	140900	2892493530	19130	19120	19130	19120	8
359	20250116	140800	2892340540	19120	19120	19120	19120	0
360	20250116	140700	2892340540	19120	19120	19120	19120	1
361	20250116	140600	2892321420	19120	19110	19120	19110	884
362	20250116	140500	2875421140	19110	19100	19110	19100	175
363	20250116	140400	2872078030	19100	19100	19100	19100	237
364	20250116	140300	2867551330	19100	19110	19110	19100	494
365	20250116	140200	2858111990	19120	19120	19120	19120	6
366	20250116	140100	2857997270	19120	19130	19130	19120	1281
367	20250116	140000	2833502920	19130	19130	19130	19130	0
368	20250116	135900	2833502920	19130	19130	19130	19130	100
369	20250116	135800	2831589920	19130	19130	19130	19130	100
370	20250116	135700	2829676920	19130	19130	19130	19130	1
371	20250116	135600	2829657790	19130	19130	19130	19130	39
372	20250116	135500	2828911720	19120	19130	19130	19120	142
373	20250116	135400	2826196270	19130	19130	19130	19130	0
374	20250116	135300	2826196270	19130	19140	19140	19130	265
375	20250116	135200	2821126800	19130	19130	19130	19130	0
376	20250116	135100	2821126800	19130	19130	19130	19130	1
377	20250116	135000	2821107670	19130	19140	19140	19130	3
378	20250116	134900	2821050270	19140	19140	19140	19140	0
379	20250116	134800	2821050270	19140	19140	19140	19140	0
380	20250116	134700	2821050270	19140	19140	19140	19140	2
381	20250116	134600	2821011990	19140	19140	19140	19140	0
382	20250116	134500	2821011990	19140	19140	19140	19140	0
383	20250116	134400	2821011990	19140	19140	19140	19140	0
384	20250116	134300	2821011990	19140	19140	19140	19140	0
385	20250116	134200	2821011990	19140	19140	19140	19140	5
386	20250116	134100	2820916290	19140	19120	19140	19120	88
387	20250116	134000	2819233630	19120	19120	19120	19120	2
388	20250116	133900	2819195390	19120	19130	19130	19120	456
389	20250116	133800	2810476640	19120	19130	19140	19120	443
390	20250116	133700	2802001240	19150	19150	19150	19150	5
391	20250116	133600	2801905490	19140	19140	19140	19140	119
392	20250116	133500	2799627830	19150	19150	19150	19150	1
393	20250116	133400	2799608680	19150	19150	19150	19150	0
394	20250116	133300	2799608680	19150	19150	19150	19150	1
395	20250116	133200	2799589530	19140	19140	19140	19140	123
396	20250116	133100	2797235310	19140	19130	19140	19130	1159
397	20250116	133000	2775058290	19130	19130	19130	19130	522
398	20250116	132900	2765072430	19130	19130	19130	19130	200
399	20250116	132800	2761246430	19130	19130	19140	19130	128
400	20250116	132700	2758797780	19130	19130	19130	19130	100
401	20250116	132600	2756884780	19130	19130	19130	19130	137
402	20250116	132500	2754263970	19130	19130	19130	19130	314
403	20250116	132400	2748257150	19130	19130	19130	19130	0
404	20250116	132300	2748257150	19130	19120	19130	19120	507
405	20250116	132200	2738562310	19120	19120	19120	19120	10
406	20250116	132100	2738371110	19120	19120	19130	19120	339
407	20250116	132000	2731889420	19130	19130	19130	19130	1
408	20250116	131900	2731870290	19070	19120	19130	19070	3531
409	20250116	131800	2664469670	19090	19090	19090	19090	424
410	20250116	131700	2656375510	19090	19100	19100	19090	1100
411	20250116	131600	2635372240	19100	19100	19100	19100	0
412	20250116	131500	2635372240	19100	19110	19110	19100	982
413	20250116	131400	2616610990	19120	19140	19140	19120	105
414	20250116	131300	2614603370	19140	19140	19140	19140	1
415	20250116	131200	2614584230	19120	19120	19120	19120	14
416	20250116	131100	2614316550	19130	19130	19130	19130	1
417	20250116	131000	2614297420	19130	19130	19130	19130	0
418	20250116	130900	2614297420	19130	19130	19130	19130	0
419	20250116	130800	2614297420	19130	19130	19130	19130	0
420	20250116	130700	2614297420	19130	19130	19130	19130	0
421	20250116	130600	2614297420	19130	19130	19130	19130	0
422	20250116	130500	2614297420	19130	19130	19130	19130	1
423	20250116	130400	2614278290	19120	19120	19120	19120	84
424	20250116	130300	2612672210	19120	19120	19120	19120	243
425	20250116	130200	2608026050	19120	19120	19120	19120	37
426	20250116	130100	2607318610	19140	19120	19140	19110	102
427	20250116	130000	2605369240	19110	19130	19130	19110	701
428	20250116	125900	2591965980	19150	19150	19150	19150	0
429	20250116	125800	2591965980	19150	19150	19150	19150	0
430	20250116	125700	2591965980	19150	19150	19150	19150	0
431	20250116	125600	2591965980	19150	19150	19150	19150	1
432	20250116	125500	2591946830	19130	19130	19130	19130	504
433	20250116	125400	2582305310	19150	19150	19150	19150	0
434	20250116	125300	2582305310	19150	19150	19150	19130	899
435	20250116	125200	2565092210	19150	19160	19180	19150	55
436	20250116	125100	2564038680	19180	19170	19180	19170	2
437	20250116	125000	2564000330	19160	19180	19180	19160	641
438	20250116	124900	2551718690	19170	19170	19170	19170	61
439	20250116	124800	2550549320	19170	19170	19170	19170	2
440	20250116	124700	2550510980	19170	19170	19170	19160	135
441	20250116	124600	2547923070	19200	19200	19200	19200	0
442	20250116	124500	2547923070	19200	19170	19200	19170	23
443	20250116	124400	2547482100	19170	19180	19180	19170	1700
444	20250116	124300	2514892060	19200	19200	19200	19200	21
445	20250116	124200	2514488860	19200	19200	19200	19200	5
446	20250116	124100	2514392860	19170	19170	19170	19170	0
447	20250116	124000	2514392860	19170	19170	19170	19170	0
448	20250116	123900	2514392860	19170	19170	19170	19170	1
449	20250116	123800	2514373690	19170	19180	19180	19170	422
450	20250116	123700	2506280660	19200	19200	19200	19200	100
451	20250116	123600	2504360660	19190	19200	19200	19190	417
452	20250116	123500	2496356430	19200	19200	19200	19200	581
453	20250116	123400	2485201230	19190	19190	19190	19190	1
454	20250116	123300	2485182040	19190	19190	19190	19190	0
455	20250116	123200	2485182040	19190	19190	19190	19180	131
456	20250116	123100	2482668220	19190	19190	19190	19190	19
457	20250116	123000	2482303610	19190	19190	19190	19190	0
458	20250116	122900	2482303610	19190	19190	19190	19170	282
459	20250116	122800	2476894320	19190	19190	19190	19190	512
460	20250116	122700	2467069040	19200	19200	19200	19200	1
461	20250116	122600	2467049840	19200	19200	19200	19200	2
462	20250116	122500	2467011440	19190	19190	19190	19190	34
463	20250116	122400	2466358980	19190	19190	19190	19190	13
464	20250116	122300	2466109510	19190	19190	19190	19190	0
465	20250116	122200	2466109510	19190	19190	19190	19190	0
466	20250116	122100	2466109510	19190	19190	19190	19190	12
467	20250116	122000	2465879230	19200	19200	19200	19200	14
468	20250116	121900	2465610430	19200	19210	19210	19200	948
469	20250116	121800	2447406350	19220	19220	19220	19220	144
470	20250116	121700	2444638670	19220	19210	19220	19210	19
471	20250116	121600	2444273670	19210	19210	19210	19210	40
472	20250116	121500	2443505270	19220	19220	19220	19220	295
473	20250116	121400	2437835370	19220	19220	19220	19220	250
474	20250116	121300	2433030370	19220	19220	19220	19220	492
475	20250116	121200	2423574130	19220	19210	19220	19210	62
476	20250116	121100	2422382620	19220	19220	19220	19220	210
477	20250116	121000	2418346420	19230	19230	19230	19230	900
478	20250116	120900	2401039420	19230	19210	19230	19210	1979
479	20250116	120800	2363006400	19210	19200	19210	19200	684
480	20250116	120700	2349871150	19200	19190	19200	19190	465
481	20250116	120600	2340947540	19180	19180	19190	19180	138
482	20250116	120500	2338300350	19190	19200	19200	19190	178
483	20250116	120400	2334884520	19190	19190	19190	19190	74
484	20250116	120300	2333464460	19200	19200	19200	19200	351
485	20250116	120200	2326725260	19210	19210	19210	19210	288
486	20250116	120100	2321192780	19220	19220	19220	19220	15
487	20250116	120000	2320904480	19220	19220	19220	19220	300
488	20250116	115900	2315138480	19220	19210	19220	19210	503
489	20250116	115800	2305473810	19210	19220	19220	19210	216
490	20250116	115700	2301324300	19220	19200	19220	19200	1030
491	20250116	115600	2281539420	19190	19120	19190	19120	7467
492	20250116	115500	2138421640	19120	19120	19120	19120	330
493	20250116	115400	2132112040	19120	19120	19120	19120	50
494	20250116	115300	2131156040	19120	19120	19120	19120	0
495	20250116	115200	2131156040	19120	19120	19120	19120	11
496	20250116	115100	2130945720	19120	19130	19130	19120	166
497	20250116	115000	2127771710	19130	19130	19130	19130	1
498	20250116	114900	2127752580	19120	19120	19120	19120	0
499	20250116	114800	2127752580	19120	19130	19130	19120	300
500	20250116	114700	2122015580	19130	19130	19130	19130	136
501	20250116	114600	2119413900	19130	19130	19130	19130	1
502	20250116	114500	2119394770	19120	19130	19130	19120	54
503	20250116	114400	2118361790	19130	19130	19130	19130	350
504	20250116	114300	2111666290	19140	19140	19140	19140	400
505	20250116	114200	2104010290	19150	19150	19150	19150	267
506	20250116	114100	2098897240	19150	19150	19150	19150	0
507	20250116	114000	2098897240	19150	19150	19150	19150	0
508	20250116	113900	2098897240	19150	19150	19150	19150	18
509	20250116	113800	2098552540	19160	19160	19160	19160	0
510	20250116	113700	2098552540	19160	19160	19160	19160	0
511	20250116	113600	2098552540	19160	19160	19160	19160	0
512	20250116	113500	2098552540	19160	19160	19160	19160	1
513	20250116	113400	2098533380	19150	19150	19150	19150	0
514	20250116	113300	2098533380	19150	19150	19150	19150	265
515	20250116	113200	2093458630	19150	19150	19150	19150	0
516	20250116	113100	2093458630	19150	19150	19150	19150	3
517	20250116	113000	2093401180	19150	19150	19160	19150	72
518	20250116	112900	2092022220	19160	19160	19160	19160	327
519	20250116	112800	2085756900	19170	19170	19170	19170	51
520	20250116	112700	2084779230	19170	19170	19170	19170	36
521	20250116	112600	2084089110	19170	19170	19170	19170	1011
522	20250116	112500	2064708240	19170	19170	19170	19170	169
523	20250116	112400	2061468510	19180	19180	19180	19180	1
524	20250116	112300	2061449330	19170	19170	19170	19170	0
525	20250116	112200	2061449330	19170	19170	19170	19170	0
526	20250116	112100	2061449330	19170	19170	19170	19170	0
527	20250116	112000	2061449330	19170	19180	19180	19170	14
528	20250116	111900	2061180910	19170	19170	19170	19170	175
529	20250116	111800	2057826160	19170	19160	19170	19160	251
530	20250116	111700	2053014500	19160	19170	19170	19160	380
531	20250116	111600	2045730900	19170	19170	19170	19170	20
532	20250116	111500	2045347500	19180	19180	19180	19180	109
533	20250116	111400	2043256880	19160	19160	19160	19160	71
534	20250116	111300	2041896520	19180	19160	19180	19160	995
535	20250116	111200	2022824780	19140	19100	19140	19100	2640
536	20250116	111100	1972349690	19100	19100	19100	19100	60
537	20250116	111000	1971203690	19100	19090	19100	19090	573
538	20250116	110900	1960265090	19100	19100	19100	19100	469
539	20250116	110800	1951307190	19110	19100	19110	19100	108
540	20250116	110700	1949244310	19100	19100	19100	19100	9
541	20250116	110600	1949072410	19100	19110	19110	19100	83
542	20250116	110500	1947486990	19100	19110	19110	19100	1054
543	20250116	110400	1927354580	19100	19130	19130	19100	1456
544	20250116	110300	1899534830	19120	19140	19140	19120	323
545	20250116	110200	1893359010	19130	19130	19130	19120	495
546	20250116	110100	1883889980	19140	19140	19140	19140	10
547	20250116	110000	1883698580	19160	19150	19160	19140	473
548	20250116	105900	1874643930	19160	19150	19160	19150	97
549	20250116	105800	1872786360	19160	19160	19160	19160	0
550	20250116	105700	1872786360	19160	19160	19160	19150	115
551	20250116	105600	1870583090	19160	19160	19160	19160	0
552	20250116	105500	1870583090	19160	19160	19160	19160	5
553	20250116	105400	1870487290	19160	19160	19160	19160	0
554	20250116	105300	1870487290	19160	19160	19160	19160	114
555	20250116	105200	1868303050	19160	19160	19160	19160	8
556	20250116	105100	1868149770	19160	19170	19170	19140	570
557	20250116	105000	1857234020	19160	19160	19160	19160	46
558	20250116	104900	1856352660	19160	19150	19160	19150	34
559	20250116	104800	1855701260	19160	19170	19170	19160	963
560	20250116	104700	1837248380	19180	19180	19180	19180	13
561	20250116	104600	1836999040	19170	19170	19170	19170	0
562	20250116	104500	1836999040	19170	19170	19170	19170	50
563	20250116	104400	1836040540	19170	19170	19170	19170	156
564	20250116	104300	1833050020	19170	19170	19170	19170	2
565	20250116	104200	1833011680	19160	19170	19170	19160	288
566	20250116	104100	1827490820	19180	19180	19180	19180	6
567	20250116	104000	1827375740	19180	19180	19180	19180	1
568	20250116	103900	1827356560	19190	19190	19190	19190	21
569	20250116	103800	1826953570	19190	19160	19190	19160	23
570	20250116	103700	1826512230	19190	19190	19190	19190	0
571	20250116	103600	1826512230	19190	19170	19190	19170	462
572	20250116	103500	1817655670	19170	19170	19190	19170	782
573	20250116	103400	1802660730	19170	19180	19180	19170	774
574	20250116	103300	1787818480	19180	19170	19180	19170	132
575	20250116	103200	1785288020	19170	19170	19170	19170	111
576	20250116	103100	1783160150	19170	19180	19180	19170	125
577	20250116	103000	1780762800	19180	19180	19180	19180	208
578	20250116	102900	1776773360	19190	19190	19190	19190	10
579	20250116	102800	1776581460	19190	19180	19190	19180	83
580	20250116	102700	1774988990	19190	19200	19200	19190	567
581	20250116	102600	1764105470	19170	19200	19200	19170	1310
582	20250116	102500	1738987450	19200	19200	19200	19200	692
583	20250116	102400	1725701050	19200	19170	19200	19160	1028
584	20250116	102300	1705991200	19160	19150	19160	19150	167
585	20250116	102200	1702791500	19150	19170	19170	19150	200
586	20250116	102100	1698960060	19160	19160	19160	19160	513
587	20250116	102000	1689130980	19160	19180	19180	19160	688
588	20250116	101900	1675942050	19180	19190	19190	19180	451
589	20250116	101800	1667291860	19190	19190	19210	19190	416
590	20250116	101700	1659307560	19190	19220	19220	19190	2160
591	20250116	101600	1617844490	19220	19220	19220	19220	2
592	20250116	101500	1617806050	19220	19220	19230	19220	28
593	20250116	101400	1617267810	19220	19220	19230	19220	46
594	20250116	101300	1616383630	19230	19230	19230	19230	1
595	20250116	101200	1616364400	19190	19170	19190	19170	1162
596	20250116	101100	1594077490	19180	19180	19190	19160	1062
597	20250116	101000	1573722170	19190	19200	19200	19190	400
598	20250116	100900	1566044170	19210	19240	19260	19210	1215
599	20250116	100800	1542677890	19240	19270	19270	19240	1124
600	20250116	100700	1521036380	19270	19220	19270	19220	3009
601	20250116	100600	1463083090	19220	19160	19220	19160	2639
602	20250116	100500	1412420280	19150	19160	19160	19150	618
603	20250116	100400	1400585570	19160	19150	19160	19150	362
604	20250116	100300	1393653160	19150	19160	19160	19150	1530
605	20250116	100200	1364353560	19150	19200	19200	19150	1400
606	20250116	100100	1337537130	19200	19160	19200	19160	91
607	20250116	100000	1335793130	19160	19160	19160	19150	1553
608	20250116	095900	1306038130	19160	19210	19210	19160	1020
609	20250116	095800	1286493910	19220	19220	19220	19220	5
610	20250116	095700	1286397810	19150	19160	19220	19150	440
611	20250116	095600	1277964320	19180	19260	19260	19170	2659
612	20250116	095500	1226894650	19260	19210	19260	19210	2661
613	20250116	095400	1175717790	19200	19210	19220	19200	408
614	20250116	095300	1167880020	19210	19240	19240	19210	898
615	20250116	095200	1150615600	19240	19240	19260	19240	1268
616	20250116	095100	1126206610	19240	19110	19240	19110	4491
617	20250116	095000	1039987610	19160	19130	19170	19110	1396
618	20250116	094900	1013249110	19140	19080	19140	19080	4710
619	20250116	094800	923269470	19080	19080	19090	19070	1699
620	20250116	094700	890852810	19090	19010	19090	19010	5793
621	20250116	094600	780512350	19000	18980	19010	18980	5198
622	20250116	094500	681761380	18990	18950	19000	18950	1094
623	20250116	094400	660999930	18950	18930	18960	18930	3156
624	20250116	094300	601211830	18930	18920	18930	18910	205
625	20250116	094200	597334230	18920	18860	18930	18840	1860
626	20250116	094100	562223180	18830	18870	18870	18830	2029
627	20250116	094000	524016040	18870	18870	18870	18870	66
628	20250116	093900	522770620	18860	18810	18860	18810	1596
629	20250116	093800	492671040	18800	18800	18800	18800	0
630	20250116	093700	492671040	18800	18780	18800	18780	452
631	20250116	093600	484174980	18780	18800	18800	18780	1611
632	20250116	093500	453889730	18790	18790	18790	18790	0
633	20250116	093400	453889730	18790	18770	18790	18770	152
634	20250116	093300	451036650	18770	18770	18770	18770	0
635	20250116	093200	451036650	18770	18770	18770	18770	250
636	20250116	093100	446344150	18790	18760	18790	18760	692
637	20250116	093000	433357060	18760	18790	18790	18760	644
638	20250116	092900	421268350	18790	18800	18800	18790	419
639	20250116	092800	413394960	18800	18800	18800	18800	520
640	20250116	092700	403618960	18800	18800	18800	18800	1
641	20250116	092600	403600160	18790	18790	18790	18790	0
642	20250116	092500	403600160	18790	18800	18800	18790	361
643	20250116	092400	396816360	18800	18810	18810	18800	1701
644	20250116	092300	364837450	18800	18800	18800	18800	0
645	20250116	092200	364837450	18800	18810	18810	18800	118
646	20250116	092100	362618750	18800	18820	18820	18790	906
647	20250116	092000	345583430	18810	18870	18870	18810	404
648	20250116	091900	337978230	18830	18830	18830	18830	141
649	20250116	091800	335323200	18880	18830	18880	18820	605
650	20250116	091700	323935610	18880	18840	18880	18830	216
651	20250116	091600	319867870	18830	18850	18850	18830	1028
652	20250116	091500	300505530	18850	18890	18890	18850	51
653	20250116	091400	299544140	18840	18900	18900	18840	961
654	20250116	091300	281427020	18870	18870	18870	18870	7
655	20250116	091200	281294930	18860	18860	18860	18860	5
656	20250116	091100	281200630	18840	18900	18900	18840	237
657	20250116	091000	276723550	18900	18900	18900	18830	1053
658	20250116	090900	256854050	18900	18830	18900	18830	73
659	20250116	090800	255479320	18820	18870	18910	18820	2306
660	20250116	090700	212027130	18850	18860	18860	18850	951
661	20250116	090600	194093920	18850	18980	18990	18850	6468
662	20250116	090500	71992020	18990	18990	18990	18930	72
663	20250116	090400	70625040	18990	18990	18990	18990	68
664	20250116	090300	69333720	18990	18990	18990	18990	30
665	20250116	090200	68764020	18910	18980	19000	18910	2112
666	20250116	090100	28646400	18900	18900	18900	18900	0
667	20250116	090000	28646400	18900	19000	19000	18850	1510