KissMeData/094170/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	200500	2216377910	18790	18790	18790	18790	2556
3	20250117	200400	2216377910	18790	18790	18790	18790	0
4	20250117	200300	2216377910	18790	18790	18790	18790	0
5	20250117	200200	2216377910	18790	18790	18790	18790	0
6	20250117	200100	2216377910	18790	18790	18790	18790	0
7	20250117	200000	2216377910	18790	18790	18790	18790	0
8	20250117	195900	2216377910	18790	18790	18790	18790	0
9	20250117	195800	2216377910	18790	18790	18790	18790	0
10	20250117	195700	2216377910	18790	18790	18790	18790	0
11	20250117	195600	2216377910	18790	18790	18790	18790	0
12	20250117	195500	2216377910	18790	18790	18790	18790	0
13	20250117	195400	2216377910	18790	18790	18790	18790	0
14	20250117	195300	2216377910	18790	18790	18790	18790	0
15	20250117	195200	2216377910	18790	18790	18790	18790	0
16	20250117	195100	2216377910	18790	18790	18790	18790	0
17	20250117	195000	2216377910	18790	18790	18790	18790	0
18	20250117	194900	2216377910	18790	18790	18790	18790	0
19	20250117	194800	2216377910	18790	18790	18790	18790	0
20	20250117	194700	2216377910	18790	18790	18790	18790	0
21	20250117	194600	2216377910	18790	18790	18790	18790	0
22	20250117	194500	2216377910	18790	18790	18790	18790	0
23	20250117	194400	2216377910	18790	18790	18790	18790	0
24	20250117	194300	2216377910	18790	18790	18790	18790	0
25	20250117	194200	2216377910	18790	18790	18790	18790	0
26	20250117	194100	2216377910	18790	18790	18790	18790	0
27	20250117	194000	2216377910	18790	18790	18790	18790	0
28	20250117	193900	2216377910	18790	18790	18790	18790	0
29	20250117	193800	2216377910	18790	18790	18790	18790	0
30	20250117	193700	2216377910	18790	18790	18790	18790	0
31	20250117	193600	2216377910	18790	18790	18790	18790	0
32	20250117	193500	2216377910	18790	18790	18790	18790	2556
33	20250117	193400	2216377910	18790	18790	18790	18790	0
34	20250117	193300	2216377910	18790	18790	18790	18790	0
35	20250117	193200	2216377910	18790	18790	18790	18790	0
36	20250117	193100	2216377910	18790	18790	18790	18790	0
37	20250117	193000	2216377910	18790	18790	18790	18790	0
38	20250117	192900	2216377910	18790	18790	18790	18790	0
39	20250117	192800	2216377910	18790	18790	18790	18790	0
40	20250117	192700	2216377910	18790	18790	18790	18790	0
41	20250117	192600	2216377910	18790	18790	18790	18790	0
42	20250117	192500	2216377910	18790	18790	18790	18790	0
43	20250117	192400	2216377910	18790	18790	18790	18790	0
44	20250117	192300	2216377910	18790	18790	18790	18790	0
45	20250117	192200	2216377910	18790	18790	18790	18790	0
46	20250117	192100	2216377910	18790	18790	18790	18790	0
47	20250117	192000	2216377910	18790	18790	18790	18790	0
48	20250117	191900	2216377910	18790	18790	18790	18790	0
49	20250117	191800	2216377910	18790	18790	18790	18790	0
50	20250117	191700	2216377910	18790	18790	18790	18790	0
51	20250117	191600	2216377910	18790	18790	18790	18790	0
52	20250117	191500	2216377910	18790	18790	18790	18790	0
53	20250117	191400	2216377910	18790	18790	18790	18790	0
54	20250117	191300	2216377910	18790	18790	18790	18790	0
55	20250117	191200	2216377910	18790	18790	18790	18790	0
56	20250117	191100	2216377910	18790	18790	18790	18790	0
57	20250117	191000	2216377910	18790	18790	18790	18790	0
58	20250117	190900	2216377910	18790	18790	18790	18790	0
59	20250117	190800	2216377910	18790	18790	18790	18790	0
60	20250117	190700	2216377910	18790	18790	18790	18790	0
61	20250117	190600	2216377910	18790	18790	18790	18790	0
62	20250117	190500	2216377910	18790	18790	18790	18790	2556
63	20250117	190400	2216377910	18790	18790	18790	18790	0
64	20250117	190300	2216377910	18790	18790	18790	18790	0
65	20250117	190200	2216377910	18790	18790	18790	18790	0
66	20250117	190100	2216377910	18790	18790	18790	18790	0
67	20250117	190000	2216377910	18790	18790	18790	18790	0
68	20250117	185900	2216377910	18790	18790	18790	18790	0
69	20250117	185800	2216377910	18790	18790	18790	18790	0
70	20250117	185700	2216377910	18790	18790	18790	18790	0
71	20250117	185600	2216377910	18790	18790	18790	18790	0
72	20250117	185500	2216377910	18790	18790	18790	18790	0
73	20250117	185400	2216377910	18790	18790	18790	18790	0
74	20250117	185300	2216377910	18790	18790	18790	18790	0
75	20250117	185200	2216377910	18790	18790	18790	18790	0
76	20250117	185100	2216377910	18790	18790	18790	18790	0
77	20250117	185000	2216377910	18790	18790	18790	18790	0
78	20250117	184900	2216377910	18790	18790	18790	18790	0
79	20250117	184800	2216377910	18790	18790	18790	18790	0
80	20250117	184700	2216377910	18790	18790	18790	18790	0
81	20250117	184600	2216377910	18790	18790	18790	18790	0
82	20250117	184500	2216377910	18790	18790	18790	18790	0
83	20250117	184400	2216377910	18790	18790	18790	18790	0
84	20250117	184300	2216377910	18790	18790	18790	18790	0
85	20250117	184200	2216377910	18790	18790	18790	18790	0
86	20250117	184100	2216377910	18790	18790	18790	18790	0
87	20250117	184000	2216377910	18790	18790	18790	18790	0
88	20250117	183900	2216377910	18790	18790	18790	18790	0
89	20250117	183800	2216377910	18790	18790	18790	18790	0
90	20250117	183700	2216377910	18790	18790	18790	18790	0
91	20250117	183600	2216377910	18790	18790	18790	18790	0
92	20250117	183500	2216377910	18790	18790	18790	18790	2556
93	20250117	183400	2216377910	18790	18790	18790	18790	0
94	20250117	183300	2216377910	18790	18790	18790	18790	0
95	20250117	183200	2216377910	18790	18790	18790	18790	0
96	20250117	183100	2216377910	18790	18790	18790	18790	0
97	20250117	183000	2216377910	18790	18790	18790	18790	0
98	20250117	182900	2216377910	18790	18790	18790	18790	0
99	20250117	182800	2216377910	18790	18790	18790	18790	0
100	20250117	182700	2216377910	18790	18790	18790	18790	0
101	20250117	182600	2216377910	18790	18790	18790	18790	0
102	20250117	182500	2216377910	18790	18790	18790	18790	0
103	20250117	182400	2216377910	18790	18790	18790	18790	0
104	20250117	182300	2216377910	18790	18790	18790	18790	0
105	20250117	182200	2216377910	18790	18790	18790	18790	0
106	20250117	182100	2216377910	18790	18790	18790	18790	0
107	20250117	182000	2216377910	18790	18790	18790	18790	0
108	20250117	181900	2216377910	18790	18790	18790	18790	0
109	20250117	181800	2216377910	18790	18790	18790	18790	0
110	20250117	181700	2216377910	18790	18790	18790	18790	0
111	20250117	181600	2216377910	18790	18790	18790	18790	0
112	20250117	181500	2216377910	18790	18790	18790	18790	0
113	20250117	181400	2216377910	18790	18790	18790	18790	0
114	20250117	181300	2216377910	18790	18790	18790	18790	0
115	20250117	181200	2216377910	18790	18790	18790	18790	0
116	20250117	181100	2216377910	18790	18790	18790	18790	0
117	20250117	181000	2216377910	18790	18790	18790	18790	0
118	20250117	180900	2216377910	18790	18790	18790	18790	0
119	20250117	180800	2216377910	18790	18790	18790	18790	0
120	20250117	180700	2216377910	18790	18790	18790	18790	0
121	20250117	180600	2216377910	18790	18790	18790	18790	0
122	20250117	180500	2216377910	18790	18790	18790	18790	2556
123	20250117	180400	2216377910	18790	18790	18790	18790	0
124	20250117	180300	2216377910	18790	18790	18790	18790	0
125	20250117	180200	2216377910	18790	18790	18790	18790	0
126	20250117	180100	2216377910	18790	18790	18790	18790	0
127	20250117	180000	2216377910	18790	18790	18790	18790	0
128	20250117	175900	2216377910	18790	18790	18790	18790	0
129	20250117	175800	2216377910	18790	18790	18790	18790	0
130	20250117	175700	2216377910	18790	18790	18790	18790	0
131	20250117	175600	2216377910	18790	18790	18790	18790	0
132	20250117	175500	2216377910	18790	18790	18790	18790	0
133	20250117	175400	2216377910	18790	18790	18790	18790	0
134	20250117	175300	2216377910	18790	18790	18790	18790	0
135	20250117	175200	2216377910	18790	18790	18790	18790	0
136	20250117	175100	2216377910	18790	18790	18790	18790	0
137	20250117	175000	2216377910	18790	18790	18790	18790	0
138	20250117	174900	2216377910	18790	18790	18790	18790	0
139	20250117	174800	2216377910	18790	18790	18790	18790	0
140	20250117	174700	2216377910	18790	18790	18790	18790	0
141	20250117	174600	2216377910	18790	18790	18790	18790	0
142	20250117	174500	2216377910	18790	18790	18790	18790	0
143	20250117	174400	2216377910	18790	18790	18790	18790	0
144	20250117	174300	2216377910	18790	18790	18790	18790	0
145	20250117	174200	2216377910	18790	18790	18790	18790	0
146	20250117	174100	2216377910	18790	18790	18790	18790	0
147	20250117	174000	2216377910	18790	18790	18790	18790	0
148	20250117	173900	2216377910	18790	18790	18790	18790	0
149	20250117	173800	2216377910	18790	18790	18790	18790	0
150	20250117	173700	2216377910	18790	18790	18790	18790	0
151	20250117	173600	2216377910	18790	18790	18790	18790	0
152	20250117	173500	2216377910	18790	18790	18790	18790	2556
153	20250117	173400	2216377910	18790	18790	18790	18790	0
154	20250117	173300	2216377910	18790	18790	18790	18790	0
155	20250117	173200	2216377910	18790	18790	18790	18790	0
156	20250117	173100	2216377910	18790	18790	18790	18790	0
157	20250117	173000	2216377910	18790	18790	18790	18790	0
158	20250117	172900	2216377910	18790	18790	18790	18790	0
159	20250117	172800	2216377910	18790	18790	18790	18790	0
160	20250117	172700	2216377910	18790	18790	18790	18790	0
161	20250117	172600	2216377910	18790	18790	18790	18790	0
162	20250117	172500	2216377910	18790	18790	18790	18790	0
163	20250117	172400	2216377910	18790	18790	18790	18790	0
164	20250117	172300	2216377910	18790	18790	18790	18790	0
165	20250117	172200	2216377910	18790	18790	18790	18790	0
166	20250117	172100	2216377910	18790	18790	18790	18790	0
167	20250117	172000	2216377910	18790	18790	18790	18790	0
168	20250117	171900	2216377910	18790	18790	18790	18790	0
169	20250117	171800	2216377910	18790	18790	18790	18790	0
170	20250117	171700	2216377910	18790	18790	18790	18790	0
171	20250117	171600	2216377910	18790	18790	18790	18790	0
172	20250117	171500	2216377910	18790	18790	18790	18790	0
173	20250117	171400	2216377910	18790	18790	18790	18790	0
174	20250117	171300	2216377910	18790	18790	18790	18790	0
175	20250117	171200	2216377910	18790	18790	18790	18790	0
176	20250117	171100	2216377910	18790	18790	18790	18790	0
177	20250117	171000	2216377910	18790	18790	18790	18790	0
178	20250117	170900	2216377910	18790	18790	18790	18790	0
179	20250117	170800	2216377910	18790	18790	18790	18790	0
180	20250117	170700	2216377910	18790	18790	18790	18790	0
181	20250117	170600	2216377910	18790	18790	18790	18790	0
182	20250117	170500	2216377910	18790	18790	18790	18790	2556
183	20250117	170400	2216377910	18790	18790	18790	18790	0
184	20250117	170300	2216377910	18790	18790	18790	18790	0
185	20250117	170200	2216377910	18790	18790	18790	18790	0
186	20250117	170100	2216377910	18790	18790	18790	18790	0
187	20250117	170000	2216377910	18790	18790	18790	18790	0
188	20250117	165900	2216377910	18790	18790	18790	18790	0
189	20250117	165800	2216377910	18790	18790	18790	18790	0
190	20250117	165700	2216377910	18790	18790	18790	18790	0
191	20250117	165600	2216377910	18790	18790	18790	18790	0
192	20250117	165500	2216377910	18790	18790	18790	18790	0
193	20250117	165400	2216377910	18790	18790	18790	18790	0
194	20250117	165300	2216377910	18790	18790	18790	18790	0
195	20250117	165200	2216377910	18790	18790	18790	18790	0
196	20250117	165100	2216377910	18790	18790	18790	18790	0
197	20250117	165000	2216377910	18790	18790	18790	18790	0
198	20250117	164900	2216377910	18790	18790	18790	18790	0
199	20250117	164800	2216377910	18790	18790	18790	18790	0
200	20250117	164700	2216377910	18790	18790	18790	18790	0
201	20250117	164600	2216377910	18790	18790	18790	18790	0
202	20250117	164500	2216377910	18790	18790	18790	18790	0
203	20250117	164400	2216377910	18790	18790	18790	18790	0
204	20250117	164300	2216377910	18790	18790	18790	18790	0
205	20250117	164200	2216377910	18790	18790	18790	18790	0
206	20250117	164100	2216377910	18790	18790	18790	18790	0
207	20250117	164000	2216377910	18790	18790	18790	18790	0
208	20250117	163900	2216377910	18790	18790	18790	18790	0
209	20250117	163800	2216377910	18790	18790	18790	18790	0
210	20250117	163700	2216377910	18790	18790	18790	18790	0
211	20250117	163600	2216377910	18790	18790	18790	18790	0
212	20250117	163500	2216377910	18790	18790	18790	18790	2556
213	20250117	163400	2216377910	18790	18790	18790	18790	0
214	20250117	163300	2216377910	18790	18790	18790	18790	0
215	20250117	163200	2216377910	18790	18790	18790	18790	0
216	20250117	163100	2216377910	18790	18790	18790	18790	0
217	20250117	163000	2216377910	18790	18790	18790	18790	0
218	20250117	162900	2216377910	18790	18790	18790	18790	0
219	20250117	162800	2216377910	18790	18790	18790	18790	0
220	20250117	162700	2216377910	18790	18790	18790	18790	0
221	20250117	162600	2216377910	18790	18790	18790	18790	0
222	20250117	162500	2216377910	18790	18790	18790	18790	0
223	20250117	162400	2216377910	18790	18790	18790	18790	0
224	20250117	162300	2216377910	18790	18790	18790	18790	0
225	20250117	162200	2216377910	18790	18790	18790	18790	0
226	20250117	162100	2216377910	18790	18790	18790	18790	0
227	20250117	162000	2216377910	18790	18790	18790	18790	0
228	20250117	161900	2216377910	18790	18790	18790	18790	0
229	20250117	161800	2216377910	18790	18790	18790	18790	0
230	20250117	161700	2216377910	18790	18790	18790	18790	0
231	20250117	161600	2216377910	18790	18790	18790	18790	0
232	20250117	161500	2216377910	18790	18790	18790	18790	0
233	20250117	161400	2216377910	18790	18790	18790	18790	0
234	20250117	161300	2216377910	18790	18790	18790	18790	0
235	20250117	161200	2216377910	18790	18790	18790	18790	0
236	20250117	161100	2216377910	18790	18790	18790	18790	0
237	20250117	161000	2216377910	18790	18790	18790	18790	0
238	20250117	160900	2216377910	18790	18790	18790	18790	0
239	20250117	160800	2216377910	18790	18790	18790	18790	0
240	20250117	160700	2216377910	18790	18790	18790	18790	0
241	20250117	160600	2216377910	18790	18790	18790	18790	0
242	20250117	160500	2216377910	18790	18790	18790	18790	2556
243	20250117	160400	2216377910	18790	18790	18790	18790	0
244	20250117	160300	2216377910	18790	18790	18790	18790	0
245	20250117	160200	2216377910	18790	18790	18790	18790	0
246	20250117	160100	2216377910	18790	18790	18790	18790	0
247	20250117	160000	2216377910	18790	18790	18790	18790	0
248	20250117	155900	2216377910	18790	18790	18790	18790	0
249	20250117	155800	2216377910	18790	18790	18790	18790	0
250	20250117	155700	2216377910	18790	18790	18790	18790	0
251	20250117	155600	2216377910	18790	18790	18790	18790	0
252	20250117	155500	2216377910	18790	18790	18790	18790	0
253	20250117	155400	2216377910	18790	18790	18790	18790	0
254	20250117	155300	2216377910	18790	18790	18790	18790	0
255	20250117	155200	2216377910	18790	18790	18790	18790	0
256	20250117	155100	2216377910	18790	18790	18790	18790	0
257	20250117	155000	2216377910	18790	18790	18790	18790	0
258	20250117	154900	2216377910	18790	18790	18790	18790	0
259	20250117	154800	2216377910	18790	18790	18790	18790	0
260	20250117	154700	2216377910	18790	18790	18790	18790	0
261	20250117	154600	2216377910	18790	18790	18790	18790	0
262	20250117	154500	2216377910	18790	18790	18790	18790	0
263	20250117	154400	2216377910	18790	18790	18790	18790	0
264	20250117	154300	2216377910	18790	18790	18790	18790	0
265	20250117	154200	2216377910	18790	18790	18790	18790	0
266	20250117	154100	2216377910	18790	18790	18790	18790	0
267	20250117	154000	2216377910	18790	18790	18790	18790	0
268	20250117	153900	2216377910	18790	18790	18790	18790	0
269	20250117	153800	2216377910	18790	18790	18790	18790	0
270	20250117	153700	2216377910	18790	18790	18790	18790	0
271	20250117	153600	2216377910	18790	18790	18790	18790	0
272	20250117	153500	2216377910	18790	18790	18790	18790	2556
273	20250117	153400	2216377910	18790	18790	18790	18790	0
274	20250117	153300	2216377910	18790	18790	18790	18790	0
275	20250117	153200	2216377910	18790	18790	18790	18790	0
276	20250117	153100	2216377910	18790	18790	18790	18790	0
277	20250117	153000	2216377910	18790	18790	18790	18790	2556
278	20250117	152900	2168350670	18750	18750	18750	18750	0
279	20250117	152800	2168350670	18750	18750	18750	18750	0
280	20250117	152700	2168350670	18750	18750	18750	18750	0
281	20250117	152600	2168350670	18750	18750	18750	18750	0
282	20250117	152500	2168350670	18750	18750	18750	18750	0
283	20250117	152400	2168350670	18750	18750	18750	18750	0
284	20250117	152300	2168350670	18750	18750	18750	18750	0
285	20250117	152200	2168350670	18750	18750	18750	18750	0
286	20250117	152100	2168350670	18750	18750	18750	18750	0
287	20250117	152000	2168350670	18750	18750	18750	18750	0
288	20250117	151900	2168350670	18750	18740	18750	18740	402
289	20250117	151800	2160817060	18750	18750	18750	18750	47
290	20250117	151700	2159935810	18750	18750	18750	18750	0
291	20250117	151600	2159935810	18750	18750	18750	18750	39
292	20250117	151500	2159204560	18750	18750	18750	18750	2
293	20250117	151400	2159167060	18730	18750	18750	18730	567
294	20250117	151300	2148544460	18740	18740	18740	18740	115
295	20250117	151200	2146389360	18740	18710	18740	18710	504
296	20250117	151100	2136959190	18710	18710	18710	18710	100
297	20250117	151000	2135088190	18700	18700	18700	18700	334
298	20250117	150900	2128842390	18700	18700	18710	18700	243
299	20250117	150800	2124296590	18700	18710	18710	18700	996
300	20250117	150700	2105671370	18710	18710	18710	18710	154
301	20250117	150600	2102790030	18710	18700	18710	18700	101
302	20250117	150500	2100901320	18700	18710	18710	18700	1209
303	20250117	150400	2078292930	18700	18710	18710	18700	178
304	20250117	150300	2074963910	18710	18710	18710	18710	0
305	20250117	150200	2074963910	18710	18710	18710	18710	55
306	20250117	150100	2073934860	18710	18730	18730	18710	882
307	20250117	150000	2057427610	18730	18730	18730	18730	114
308	20250117	145900	2055292390	18730	18730	18730	18730	201
309	20250117	145800	2051527660	18720	18720	18720	18720	40
310	20250117	145700	2050778860	18730	18730	18730	18730	0
311	20250117	145600	2050778860	18730	18730	18730	18730	0
312	20250117	145500	2050778860	18730	18730	18730	18730	3
313	20250117	145400	2050722670	18730	18730	18730	18730	0
314	20250117	145300	2050722670	18730	18720	18730	18720	52
315	20250117	145200	2049749210	18730	18720	18730	18720	15
316	20250117	145100	2049468310	18720	18730	18730	18710	10
317	20250117	145000	2049281150	18730	18730	18730	18730	1
318	20250117	144900	2049262420	18720	18720	18720	18720	0
319	20250117	144800	2049262420	18720	18720	18720	18720	35
320	20250117	144700	2048607220	18730	18720	18730	18710	108
321	20250117	144600	2046586000	18730	18740	18740	18730	2
322	20250117	144500	2046548530	18720	18720	18720	18720	25
323	20250117	144400	2046080530	18720	18720	18720	18720	0
324	20250117	144300	2046080530	18720	18710	18720	18710	218
325	20250117	144200	2042001250	18700	18710	18710	18700	83
326	20250117	144100	2040448330	18700	18700	18700	18700	319
327	20250117	144000	2034483030	18700	18710	18710	18700	274
328	20250117	143900	2029358420	18740	18740	18740	18740	0
329	20250117	143800	2029358420	18740	18740	18740	18740	1
330	20250117	143700	2029339680	18700	18700	18700	18700	0
331	20250117	143600	2029339680	18700	18740	18740	18700	30
332	20250117	143500	2028777880	18690	18720	18720	18690	1090
333	20250117	143400	2008391100	18720	18740	18740	18720	579
334	20250117	143300	1997547500	18730	18740	18740	18730	435
335	20250117	143200	1989396700	18740	18740	18740	18740	0
336	20250117	143100	1989396700	18740	18740	18750	18740	131
337	20250117	143000	1986941750	18750	18750	18750	18750	156
338	20250117	142900	1984016750	18750	18750	18750	18750	3
339	20250117	142800	1983960500	18750	18750	18750	18750	332
340	20250117	142700	1977735500	18750	18750	18750	18750	0
341	20250117	142600	1977735500	18750	18750	18750	18750	10
342	20250117	142500	1977548000	18750	18750	18750	18750	10
343	20250117	142400	1977360500	18730	18730	18730	18730	0
344	20250117	142300	1977360500	18730	18740	18740	18730	50
345	20250117	142200	1976423590	18740	18720	18740	18720	313
346	20250117	142100	1970561350	18720	18720	18720	18720	90
347	20250117	142000	1968876550	18720	18720	18720	18720	50
348	20250117	141900	1967940550	18710	18710	18710	18710	300
349	20250117	141800	1962327550	18710	18710	18710	18710	19
350	20250117	141700	1961972060	18710	18710	18710	18710	1
351	20250117	141600	1961953350	18710	18710	18710	18710	438
352	20250117	141500	1953758370	18710	18710	18710	18710	0
353	20250117	141400	1953758370	18710	18710	18710	18710	0
354	20250117	141300	1953758370	18710	18710	18710	18710	58
355	20250117	141200	1952673190	18700	18710	18710	18700	2
356	20250117	141100	1952635780	18710	18710	18710	18710	41
357	20250117	141000	1951868670	18700	18700	18700	18700	375
358	20250117	140900	1944856170	18700	18710	18710	18700	556
359	20250117	140800	1934457910	18710	18720	18720	18710	336
360	20250117	140700	1928171340	18710	18720	18720	18710	71
361	20250117	140600	1926842730	18720	18720	18720	18720	0
362	20250117	140500	1926842730	18720	18720	18720	18720	256
363	20250117	140400	1922050410	18730	18730	18730	18730	10
364	20250117	140300	1921863110	18730	18730	18730	18730	154
365	20250117	140200	1918978690	18740	18740	18740	18740	5
366	20250117	140100	1918884990	18740	18740	18740	18740	1
367	20250117	140000	1918866250	18740	18740	18740	18740	2
368	20250117	135900	1918828770	18740	18730	18740	18730	388
369	20250117	135800	1911559530	18730	18720	18730	18720	79
370	20250117	135700	1910080450	18720	18720	18720	18720	0
371	20250117	135600	1910080450	18720	18720	18720	18720	13
372	20250117	135500	1909837090	18720	18720	18730	18720	159
373	20250117	135400	1906860400	18730	18730	18730	18730	5
374	20250117	135300	1906766750	18730	18730	18730	18730	0
375	20250117	135200	1906766750	18730	18720	18730	18720	110
376	20250117	135100	1904707450	18720	18720	18720	18720	217
377	20250117	135000	1900645210	18720	18720	18720	18720	142
378	20250117	134900	1897986970	18720	18720	18720	18720	50
379	20250117	134800	1897050970	18720	18710	18720	18710	82
380	20250117	134700	1895516490	18700	18690	18700	18690	278
381	20250117	134600	1890318890	18680	18680	18680	18680	80
382	20250117	134500	1888824490	18680	18680	18680	18680	220
383	20250117	134400	1884714890	18680	18690	18690	18680	685
384	20250117	134300	1871917950	18690	18690	18690	18690	786
385	20250117	134200	1857227610	18700	18700	18700	18700	350
386	20250117	134100	1850682610	18700	18700	18700	18700	0
387	20250117	134000	1850682610	18700	18700	18700	18700	9
388	20250117	133900	1850514310	18700	18700	18700	18700	500
389	20250117	133800	1841164310	18690	18700	18700	18690	220
390	20250117	133700	1837051810	18700	18700	18700	18700	0
391	20250117	133600	1837051810	18700	18710	18710	18700	601
392	20250117	133500	1825813100	18700	18710	18710	18700	306
393	20250117	133400	1820090530	18710	18710	18710	18710	496
394	20250117	133300	1810810370	18720	18730	18730	18720	1079
395	20250117	133200	1790608270	18740	18740	18740	18740	0
396	20250117	133100	1790608270	18740	18740	18740	18740	1
397	20250117	133000	1790589530	18740	18740	18740	18740	0
398	20250117	132900	1790589530	18740	18740	18740	18740	302
399	20250117	132800	1784930050	18750	18750	18750	18750	0
400	20250117	132700	1784930050	18750	18750	18750	18750	0
401	20250117	132600	1784930050	18750	18720	18750	18720	231
402	20250117	132500	1780600480	18720	18720	18720	18720	344
403	20250117	132400	1774160800	18720	18750	18750	18720	1090
404	20250117	132300	1753742580	18750	18750	18750	18750	0
405	20250117	132200	1753742580	18750	18750	18750	18750	5
406	20250117	132100	1753648830	18740	18740	18740	18740	0
407	20250117	132000	1753648830	18740	18740	18740	18740	0
408	20250117	131900	1753648830	18740	18750	18750	18740	103
409	20250117	131800	1751717600	18750	18750	18750	18750	0
410	20250117	131700	1751717600	18750	18740	18750	18740	2
411	20250117	131600	1751680110	18750	18750	18750	18750	0
412	20250117	131500	1751680110	18750	18750	18750	18750	1
413	20250117	131400	1751661360	18750	18750	18750	18750	3
414	20250117	131300	1751605110	18750	18750	18750	18750	0
415	20250117	131200	1751605110	18750	18750	18750	18750	0
416	20250117	131100	1751605110	18750	18730	18750	18730	181
417	20250117	131000	1748213970	18730	18740	18740	18730	358
418	20250117	130900	1741505630	18730	18730	18730	18730	0
419	20250117	130800	1741505630	18730	18730	18730	18730	0
420	20250117	130700	1741505630	18730	18720	18730	18720	385
421	20250117	130600	1734295560	18710	18720	18720	18710	22
422	20250117	130500	1733883850	18720	18740	18740	18720	1660
423	20250117	130400	1702796530	18740	18750	18750	18740	35
424	20250117	130300	1702140300	18750	18740	18750	18740	42
425	20250117	130200	1701352820	18740	18740	18740	18740	2
426	20250117	130100	1701315340	18740	18750	18750	18740	500
427	20250117	130000	1691942780	18760	18760	18760	18760	47
428	20250117	125900	1691061060	18760	18760	18760	18760	15
429	20250117	125800	1690779660	18770	18770	18770	18770	0
430	20250117	125700	1690779660	18770	18770	18770	18770	0
431	20250117	125600	1690779660	18770	18770	18770	18770	0
432	20250117	125500	1690779660	18770	18770	18770	18770	101
433	20250117	125400	1688883890	18750	18770	18770	18750	600
434	20250117	125300	1677628910	18790	18790	18790	18790	101
435	20250117	125200	1675731120	18790	18740	18790	18740	483
436	20250117	125100	1666676800	18720	18720	18720	18720	0
437	20250117	125000	1666676800	18720	18720	18720	18720	0
438	20250117	124900	1666676800	18720	18720	18720	18720	78
439	20250117	124800	1665216640	18720	18730	18730	18720	621
440	20250117	124700	1653586450	18720	18720	18720	18720	0
441	20250117	124600	1653586450	18720	18720	18720	18720	0
442	20250117	124500	1653586450	18720	18720	18720	18720	0
443	20250117	124400	1653586450	18720	18720	18720	18720	741
444	20250117	124300	1639714930	18720	18720	18720	18720	20
445	20250117	124200	1639340530	18720	18730	18730	18720	80
446	20250117	124100	1637842440	18730	18730	18730	18730	145
447	20250117	124000	1635126590	18730	18730	18730	18730	509
448	20250117	123900	1625593020	18730	18750	18750	18730	1191
449	20250117	123800	1603268230	18760	18780	18780	18760	817
450	20250117	123700	1587936900	18790	18780	18790	18780	368
451	20250117	123600	1581025360	18790	18790	18790	18790	0
452	20250117	123500	1581025360	18790	18790	18790	18790	252
453	20250117	123400	1576290280	18800	18810	18810	18800	1226
454	20250117	123300	1553239090	18810	18810	18810	18810	1
455	20250117	123200	1553220280	18820	18820	18820	18820	3
456	20250117	123100	1553163820	18820	18820	18820	18820	0
457	20250117	123000	1553163820	18820	18820	18820	18820	134
458	20250117	122900	1550641940	18830	18820	18830	18820	190
459	20250117	122800	1547066130	18830	18830	18830	18830	3
460	20250117	122700	1547009640	18830	18830	18830	18830	101
461	20250117	122600	1545107810	18820	18820	18830	18820	6
462	20250117	122500	1544994880	18830	18830	18830	18830	1
463	20250117	122400	1544976050	18820	18820	18820	18820	1
464	20250117	122300	1544957230	18820	18820	18820	18820	1
465	20250117	122200	1544938410	18820	18820	18820	18820	49
466	20250117	122100	1544016230	18820	18820	18820	18820	677
467	20250117	122000	1531275090	18820	18820	18820	18820	0
468	20250117	121900	1531275090	18820	18820	18820	18820	0
469	20250117	121800	1531275090	18820	18820	18820	18820	0
470	20250117	121700	1531275090	18820	18820	18820	18820	0
471	20250117	121600	1531275090	18820	18820	18820	18820	0
472	20250117	121500	1531275090	18820	18820	18820	18820	50
473	20250117	121400	1530334090	18820	18820	18820	18820	151
474	20250117	121300	1527492270	18820	18820	18820	18820	171
475	20250117	121200	1524274050	18830	18830	18830	18830	111
476	20250117	121100	1522183920	18830	18820	18830	18820	19
477	20250117	121000	1521826310	18820	18820	18820	18820	300
478	20250117	120900	1516180310	18820	18840	18840	18820	1202
479	20250117	120800	1493550380	18830	18830	18830	18830	173
480	20250117	120700	1490292790	18820	18820	18820	18820	100
481	20250117	120600	1488410790	18830	18830	18830	18830	15
482	20250117	120500	1488128340	18820	18820	18820	18820	39
483	20250117	120400	1487394360	18830	18830	18830	18830	77
484	20250117	120300	1485944450	18830	18840	18840	18830	193
485	20250117	120200	1482309760	18830	18840	18840	18830	192
486	20250117	120100	1478692980	18840	18830	18840	18830	10
487	20250117	120000	1478504600	18830	18840	18850	18830	271
488	20250117	115900	1473399270	18830	18770	18830	18770	480
489	20250117	115800	1464373650	18760	18770	18770	18760	43
490	20250117	115700	1463566940	18760	18780	18780	18760	1215
491	20250117	115600	1440768040	18780	18780	18780	18780	84
492	20250117	115500	1439190520	18780	18780	18780	18780	0
493	20250117	115400	1439190520	18780	18780	18780	18780	50
494	20250117	115300	1438251520	18780	18780	18780	18780	0
495	20250117	115200	1438251520	18780	18780	18780	18780	0
496	20250117	115100	1438251520	18780	18780	18780	18780	180
497	20250117	115000	1434871120	18790	18790	18790	18790	0
498	20250117	114900	1434871120	18790	18780	18790	18780	503
499	20250117	114800	1425424430	18790	18790	18790	18790	316
500	20250117	114700	1419486790	18790	18790	18790	18790	100
501	20250117	114600	1417607790	18790	18790	18790	18790	100
502	20250117	114500	1415728790	18790	18790	18790	18790	156
503	20250117	114400	1412797550	18800	18810	18810	18800	466
504	20250117	114300	1404034870	18810	18810	18810	18810	0
505	20250117	114200	1404034870	18810	18810	18810	18810	100
506	20250117	114100	1402153870	18820	18820	18820	18820	50
507	20250117	114000	1401212870	18820	18820	18820	18820	21
508	20250117	113900	1400817650	18810	18820	18820	18810	66
509	20250117	113800	1399575550	18820	18820	18820	18820	16
510	20250117	113700	1399274430	18820	18820	18820	18820	20
511	20250117	113600	1398898030	18810	18810	18810	18810	0
512	20250117	113500	1398898030	18810	18810	18810	18810	100
513	20250117	113400	1397017030	18810	18810	18810	18810	0
514	20250117	113300	1397017030	18810	18810	18810	18810	0
515	20250117	113200	1397017030	18810	18810	18810	18810	0
516	20250117	113100	1397017030	18810	18810	18810	18810	0
517	20250117	113000	1397017030	18810	18810	18810	18810	0
518	20250117	112900	1397017030	18810	18820	18820	18810	108
519	20250117	112800	1394984550	18810	18830	18830	18810	411
520	20250117	112700	1387249790	18830	18830	18830	18830	91
521	20250117	112600	1385536260	18830	18830	18830	18830	0
522	20250117	112500	1385536260	18830	18850	18850	18830	1333
523	20250117	112400	1360425040	18850	18850	18850	18850	265
524	20250117	112300	1355429790	18850	18900	18900	18850	2334
525	20250117	112200	1311368170	18910	18920	18920	18910	120
526	20250117	112100	1309098760	18920	18920	18920	18920	369
527	20250117	112000	1302117280	18920	18910	18920	18910	16
528	20250117	111900	1301814570	18910	18910	18910	18910	5
529	20250117	111800	1301720020	18910	18910	18910	18910	21
530	20250117	111700	1301322910	18900	18900	18900	18900	86
531	20250117	111600	1299697510	18910	18900	18910	18900	210
532	20250117	111500	1295726470	18900	18900	18910	18900	82
533	20250117	111400	1294176640	18900	18900	18900	18890	460
534	20250117	111300	1285483640	18900	18900	18900	18900	0
535	20250117	111200	1285483640	18900	18900	18900	18900	100
536	20250117	111100	1283593640	18900	18900	18900	18900	10
537	20250117	111000	1283404640	18900	18900	18900	18900	50
538	20250117	110900	1282459640	18900	18900	18900	18900	40
539	20250117	110800	1281703640	18900	18900	18900	18900	95
540	20250117	110700	1279908140	18900	18900	18900	18900	1
541	20250117	110600	1279889240	18900	18900	18900	18900	0
542	20250117	110500	1279889240	18900	18900	18900	18900	0
543	20250117	110400	1279889240	18900	18890	18900	18890	89
544	20250117	110300	1278207690	18900	18900	18900	18900	0
545	20250117	110200	1278207690	18900	18900	18900	18900	527
546	20250117	110100	1268247390	18910	18910	18910	18910	2
547	20250117	110000	1268209570	18900	18900	18900	18900	10
548	20250117	105900	1268020570	18900	18900	18900	18900	0
549	20250117	105800	1268020570	18900	18910	18910	18900	450
550	20250117	105700	1259514570	18910	18950	18950	18910	537
551	20250117	105600	1249357950	18950	18920	18950	18920	997
552	20250117	105500	1230480230	18910	18910	18910	18910	26
553	20250117	105400	1229988570	18900	18900	18900	18890	463
554	20250117	105300	1221240570	18900	18910	18920	18900	389
555	20250117	105200	1213885270	18910	18880	18920	18880	1263
556	20250117	105100	1190005290	18880	18860	18880	18860	985
557	20250117	105000	1171409650	18860	18830	18860	18830	326
558	20250117	104900	1165264720	18820	18810	18820	18810	280
559	20250117	104800	1159997820	18790	18790	18790	18790	169
560	20250117	104700	1156822310	18790	18790	18790	18790	81
561	20250117	104600	1155300320	18790	18800	18800	18790	325
562	20250117	104500	1149193020	18800	18800	18800	18800	0
563	20250117	104400	1149193020	18800	18800	18800	18800	55
564	20250117	104300	1148159020	18800	18790	18800	18790	435
565	20250117	104200	1139985320	18800	18800	18800	18800	364
566	20250117	104100	1133142120	18800	18810	18810	18800	1442
567	20250117	104000	1106025110	18810	18810	18810	18810	0
568	20250117	103900	1106025110	18810	18830	18830	18810	900
569	20250117	103800	1089086640	18840	18860	18860	18840	451
570	20250117	103700	1080587280	18860	18860	18860	18860	292
571	20250117	103600	1075080160	18860	18870	18880	18860	424
572	20250117	103500	1067081430	18880	18880	18890	18880	1663
573	20250117	103400	1035680580	18880	18900	18900	18880	1501
574	20250117	103300	1007320900	18900	18860	18900	18860	322
575	20250117	103200	1001237920	18870	18890	18890	18840	410
576	20250117	103100	993505260	18860	18780	18860	18780	2080
577	20250117	103000	954291930	18780	18730	18850	18730	3651
578	20250117	102900	885715820	18720	18660	18720	18660	1166
579	20250117	102800	863896970	18660	18660	18660	18660	0
580	20250117	102700	863896970	18660	18660	18660	18660	15
581	20250117	102600	863617070	18660	18650	18660	18650	359
582	20250117	102500	856918720	18650	18640	18650	18640	138
583	20250117	102400	854345940	18640	18650	18650	18640	266
584	20250117	102300	849386140	18650	18660	18660	18650	928
585	20250117	102200	832072690	18700	18700	18700	18700	0
586	20250117	102100	832072690	18700	18650	18700	18650	370
587	20250117	102000	825167190	18650	18660	18700	18650	2813
588	20250117	101900	772660190	18650	18650	18660	18650	157
589	20250117	101800	769731920	18640	18620	18640	18620	941
590	20250117	101700	752194780	18590	18540	18620	18540	2760
591	20250117	101600	700949720	18540	18560	18560	18540	700
592	20250117	101500	687964570	18570	18570	18570	18570	96
593	20250117	101400	686181850	18570	18560	18570	18530	964
594	20250117	101300	668297400	18560	18560	18560	18560	22
595	20250117	101200	667889080	18520	18520	18520	18510	1206
596	20250117	101100	645554560	18520	18530	18530	18520	997
597	20250117	101000	627089380	18530	18530	18530	18530	122
598	20250117	100900	624828720	18530	18530	18530	18530	167
599	20250117	100800	621734210	18520	18530	18530	18520	947
600	20250117	100700	604193060	18530	18530	18530	18530	668
601	20250117	100600	591815020	18510	18510	18520	18510	458
602	20250117	100500	583335440	18500	18510	18530	18500	2114
603	20250117	100400	544215380	18500	18590	18590	18490	9347
604	20250117	100300	370999180	18600	18600	18600	18600	10
605	20250117	100200	370813180	18600	18600	18600	18600	59
606	20250117	100100	369715780	18590	18590	18590	18590	350
607	20250117	100000	363209280	18590	18600	18600	18590	84
608	20250117	095900	361646890	18600	18610	18610	18600	28
609	20250117	095800	361125830	18590	18590	18590	18590	25
610	20250117	095700	360661080	18590	18590	18590	18590	130
611	20250117	095600	358244380	18590	18600	18600	18580	1159
612	20250117	095500	336698150	18600	18600	18600	18600	102
613	20250117	095400	334800950	18600	18610	18610	18600	922
614	20250117	095300	317649060	18610	18610	18620	18610	236
615	20250117	095200	313256790	18620	18620	18620	18620	303
616	20250117	095100	307614930	18620	18620	18620	18620	54
617	20250117	095000	306609450	18620	18620	18620	18620	22
618	20250117	094900	306199810	18600	18600	18600	18600	7
619	20250117	094800	306069610	18620	18620	18620	18620	1
620	20250117	094700	306050990	18620	18620	18620	18620	101
621	20250117	094600	304170370	18620	18620	18620	18600	1078
622	20250117	094500	284111650	18620	18630	18630	18610	142
623	20250117	094400	281467000	18630	18620	18630	18620	417
624	20250117	094300	273701700	18620	18620	18630	18620	355
625	20250117	094200	267089030	18610	18620	18620	18610	120
626	20250117	094100	264855410	18620	18640	18640	18620	44
627	20250117	094000	264035990	18640	18640	18640	18640	1
628	20250117	093900	264017350	18640	18630	18640	18630	249
629	20250117	093800	259377380	18640	18640	18640	18640	0
630	20250117	093700	259377380	18640	18630	18640	18610	618
631	20250117	093600	247866330	18630	18640	18640	18630	54
632	20250117	093500	246859800	18630	18630	18630	18630	0
633	20250117	093400	246859800	18630	18640	18640	18630	163
634	20250117	093300	243823060	18640	18640	18640	18640	40
635	20250117	093200	243077460	18630	18630	18630	18630	114
636	20250117	093100	240953640	18620	18650	18650	18620	35
637	20250117	093000	240301040	18650	18650	18650	18650	51
638	20250117	092900	239349890	18630	18640	18640	18630	20
639	20250117	092800	238977280	18630	18590	18630	18590	213
640	20250117	092700	235015220	18600	18610	18610	18600	745
641	20250117	092600	221157610	18600	18630	18630	18600	1436
642	20250117	092500	194428020	18630	18630	18630	18630	169
643	20250117	092400	191279550	18630	18640	18640	18630	1176
644	20250117	092300	169361420	18640	18650	18650	18640	102
645	20250117	092200	167459900	18650	18660	18660	18650	283
646	20250117	092100	162181310	18660	18670	18670	18660	394
647	20250117	092000	154828640	18660	18660	18660	18660	69
648	20250117	091900	153541100	18660	18660	18690	18650	165
649	20250117	091800	150461640	18650	18680	18680	18650	190
650	20250117	091700	146916160	18670	18690	18690	18660	240
651	20250117	091600	142436340	18660	18680	18690	18660	1921
652	20250117	091500	106581420	18690	18730	18730	18690	372
653	20250117	091400	99625990	18700	18730	18730	18700	15
654	20250117	091300	99345410	18740	18740	18740	18690	347
655	20250117	091200	92854020	18750	18750	18750	18750	58
656	20250117	091100	91766520	18770	18700	18770	18700	46
657	20250117	091000	90904150	18740	18800	18800	18740	131
658	20250117	090900	88444470	18780	18740	18780	18720	255
659	20250117	090800	83667770	18740	18780	18780	18740	236
660	20250117	090700	79243310	18740	18700	18740	18700	184
661	20250117	090600	75796200	18700	18730	18730	18700	144
662	20250117	090500	73103250	18700	18630	18700	18630	114
663	20250117	090400	70971730	18590	18780	18780	18560	1778
664	20250117	090300	37773760	18780	18780	18780	18780	185
665	20250117	090200	34299460	18780	18870	18870	18780	451
666	20250117	090100	25824650	18800	18810	18810	18800	405
667	20250117	090000	18210630	18800	18860	18860	18800	966