KissMeData/228760/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	205000	3069106680	19000	19000	19000	19000	1166
3	20250120	204900	3069106680	19000	19000	19000	19000	0
4	20250120	204800	3069106680	19000	19000	19000	19000	0
5	20250120	204700	3069106680	19000	19000	19000	19000	0
6	20250120	204600	3069106680	19000	19000	19000	19000	0
7	20250120	204500	3069106680	19000	19000	19000	19000	0
8	20250120	204400	3069106680	19000	19000	19000	19000	0
9	20250120	204300	3069106680	19000	19000	19000	19000	0
10	20250120	204200	3069106680	19000	19000	19000	19000	0
11	20250120	204100	3069106680	19000	19000	19000	19000	0
12	20250120	204000	3069106680	19000	19000	19000	19000	0
13	20250120	203900	3069106680	19000	19000	19000	19000	0
14	20250120	203800	3069106680	19000	19000	19000	19000	0
15	20250120	203700	3069106680	19000	19000	19000	19000	0
16	20250120	203600	3069106680	19000	19000	19000	19000	0
17	20250120	203500	3069106680	19000	19000	19000	19000	0
18	20250120	203400	3069106680	19000	19000	19000	19000	0
19	20250120	203300	3069106680	19000	19000	19000	19000	0
20	20250120	203200	3069106680	19000	19000	19000	19000	0
21	20250120	203100	3069106680	19000	19000	19000	19000	0
22	20250120	203000	3069106680	19000	19000	19000	19000	0
23	20250120	202900	3069106680	19000	19000	19000	19000	0
24	20250120	202800	3069106680	19000	19000	19000	19000	0
25	20250120	202700	3069106680	19000	19000	19000	19000	0
26	20250120	202600	3069106680	19000	19000	19000	19000	0
27	20250120	202500	3069106680	19000	19000	19000	19000	0
28	20250120	202400	3069106680	19000	19000	19000	19000	0
29	20250120	202300	3069106680	19000	19000	19000	19000	0
30	20250120	202200	3069106680	19000	19000	19000	19000	0
31	20250120	202100	3069106680	19000	19000	19000	19000	0
32	20250120	202000	3069106680	19000	19000	19000	19000	1166
33	20250120	201900	3069106680	19000	19000	19000	19000	0
34	20250120	201800	3069106680	19000	19000	19000	19000	0
35	20250120	201700	3069106680	19000	19000	19000	19000	0
36	20250120	201600	3069106680	19000	19000	19000	19000	0
37	20250120	201500	3069106680	19000	19000	19000	19000	0
38	20250120	201400	3069106680	19000	19000	19000	19000	0
39	20250120	201300	3069106680	19000	19000	19000	19000	0
40	20250120	201200	3069106680	19000	19000	19000	19000	0
41	20250120	201100	3069106680	19000	19000	19000	19000	0
42	20250120	201000	3069106680	19000	19000	19000	19000	0
43	20250120	200900	3069106680	19000	19000	19000	19000	0
44	20250120	200800	3069106680	19000	19000	19000	19000	0
45	20250120	200700	3069106680	19000	19000	19000	19000	0
46	20250120	200600	3069106680	19000	19000	19000	19000	0
47	20250120	200500	3069106680	19000	19000	19000	19000	0
48	20250120	200400	3069106680	19000	19000	19000	19000	0
49	20250120	200300	3069106680	19000	19000	19000	19000	0
50	20250120	200200	3069106680	19000	19000	19000	19000	0
51	20250120	200100	3069106680	19000	19000	19000	19000	0
52	20250120	200000	3069106680	19000	19000	19000	19000	0
53	20250120	195900	3069106680	19000	19000	19000	19000	0
54	20250120	195800	3069106680	19000	19000	19000	19000	0
55	20250120	195700	3069106680	19000	19000	19000	19000	0
56	20250120	195600	3069106680	19000	19000	19000	19000	0
57	20250120	195500	3069106680	19000	19000	19000	19000	0
58	20250120	195400	3069106680	19000	19000	19000	19000	0
59	20250120	195300	3069106680	19000	19000	19000	19000	0
60	20250120	195200	3069106680	19000	19000	19000	19000	0
61	20250120	195100	3069106680	19000	19000	19000	19000	0
62	20250120	195000	3069106680	19000	19000	19000	19000	1166
63	20250120	194900	3069106680	19000	19000	19000	19000	0
64	20250120	194800	3069106680	19000	19000	19000	19000	0
65	20250120	194700	3069106680	19000	19000	19000	19000	0
66	20250120	194600	3069106680	19000	19000	19000	19000	0
67	20250120	194500	3069106680	19000	19000	19000	19000	0
68	20250120	194400	3069106680	19000	19000	19000	19000	0
69	20250120	194300	3069106680	19000	19000	19000	19000	0
70	20250120	194200	3069106680	19000	19000	19000	19000	0
71	20250120	194100	3069106680	19000	19000	19000	19000	0
72	20250120	194000	3069106680	19000	19000	19000	19000	0
73	20250120	193900	3069106680	19000	19000	19000	19000	0
74	20250120	193800	3069106680	19000	19000	19000	19000	0
75	20250120	193700	3069106680	19000	19000	19000	19000	0
76	20250120	193600	3069106680	19000	19000	19000	19000	0
77	20250120	193500	3069106680	19000	19000	19000	19000	0
78	20250120	193400	3069106680	19000	19000	19000	19000	0
79	20250120	193300	3069106680	19000	19000	19000	19000	0
80	20250120	193200	3069106680	19000	19000	19000	19000	0
81	20250120	193100	3069106680	19000	19000	19000	19000	0
82	20250120	193000	3069106680	19000	19000	19000	19000	0
83	20250120	192900	3069106680	19000	19000	19000	19000	0
84	20250120	192800	3069106680	19000	19000	19000	19000	0
85	20250120	192700	3069106680	19000	19000	19000	19000	0
86	20250120	192600	3069106680	19000	19000	19000	19000	0
87	20250120	192500	3069106680	19000	19000	19000	19000	0
88	20250120	192400	3069106680	19000	19000	19000	19000	0
89	20250120	192300	3069106680	19000	19000	19000	19000	0
90	20250120	192200	3069106680	19000	19000	19000	19000	0
91	20250120	192100	3069106680	19000	19000	19000	19000	0
92	20250120	192000	3069106680	19000	19000	19000	19000	1166
93	20250120	191900	3069106680	19000	19000	19000	19000	0
94	20250120	191800	3069106680	19000	19000	19000	19000	0
95	20250120	191700	3069106680	19000	19000	19000	19000	0
96	20250120	191600	3069106680	19000	19000	19000	19000	0
97	20250120	191500	3069106680	19000	19000	19000	19000	0
98	20250120	191400	3069106680	19000	19000	19000	19000	0
99	20250120	191300	3069106680	19000	19000	19000	19000	0
100	20250120	191200	3069106680	19000	19000	19000	19000	0
101	20250120	191100	3069106680	19000	19000	19000	19000	0
102	20250120	191000	3069106680	19000	19000	19000	19000	0
103	20250120	190900	3069106680	19000	19000	19000	19000	0
104	20250120	190800	3069106680	19000	19000	19000	19000	0
105	20250120	190700	3069106680	19000	19000	19000	19000	0
106	20250120	190600	3069106680	19000	19000	19000	19000	0
107	20250120	190500	3069106680	19000	19000	19000	19000	0
108	20250120	190400	3069106680	19000	19000	19000	19000	0
109	20250120	190300	3069106680	19000	19000	19000	19000	0
110	20250120	190200	3069106680	19000	19000	19000	19000	0
111	20250120	190100	3069106680	19000	19000	19000	19000	0
112	20250120	190000	3069106680	19000	19000	19000	19000	0
113	20250120	185900	3069106680	19000	19000	19000	19000	0
114	20250120	185800	3069106680	19000	19000	19000	19000	0
115	20250120	185700	3069106680	19000	19000	19000	19000	0
116	20250120	185600	3069106680	19000	19000	19000	19000	0
117	20250120	185500	3069106680	19000	19000	19000	19000	0
118	20250120	185400	3069106680	19000	19000	19000	19000	0
119	20250120	185300	3069106680	19000	19000	19000	19000	0
120	20250120	185200	3069106680	19000	19000	19000	19000	0
121	20250120	185100	3069106680	19000	19000	19000	19000	0
122	20250120	185000	3069106680	19000	19000	19000	19000	1166
123	20250120	184900	3069106680	19000	19000	19000	19000	0
124	20250120	184800	3069106680	19000	19000	19000	19000	0
125	20250120	184700	3069106680	19000	19000	19000	19000	0
126	20250120	184600	3069106680	19000	19000	19000	19000	0
127	20250120	184500	3069106680	19000	19000	19000	19000	0
128	20250120	184400	3069106680	19000	19000	19000	19000	0
129	20250120	184300	3069106680	19000	19000	19000	19000	0
130	20250120	184200	3069106680	19000	19000	19000	19000	0
131	20250120	184100	3069106680	19000	19000	19000	19000	0
132	20250120	184000	3069106680	19000	19000	19000	19000	0
133	20250120	183900	3069106680	19000	19000	19000	19000	0
134	20250120	183800	3069106680	19000	19000	19000	19000	0
135	20250120	183700	3069106680	19000	19000	19000	19000	0
136	20250120	183600	3069106680	19000	19000	19000	19000	0
137	20250120	183500	3069106680	19000	19000	19000	19000	0
138	20250120	183400	3069106680	19000	19000	19000	19000	0
139	20250120	183300	3069106680	19000	19000	19000	19000	0
140	20250120	183200	3069106680	19000	19000	19000	19000	0
141	20250120	183100	3069106680	19000	19000	19000	19000	0
142	20250120	183000	3069106680	19000	19000	19000	19000	0
143	20250120	182900	3069106680	19000	19000	19000	19000	0
144	20250120	182800	3069106680	19000	19000	19000	19000	0
145	20250120	182700	3069106680	19000	19000	19000	19000	0
146	20250120	182600	3069106680	19000	19000	19000	19000	0
147	20250120	182500	3069106680	19000	19000	19000	19000	0
148	20250120	182400	3069106680	19000	19000	19000	19000	0
149	20250120	182300	3069106680	19000	19000	19000	19000	0
150	20250120	182200	3069106680	19000	19000	19000	19000	0
151	20250120	182100	3069106680	19000	19000	19000	19000	0
152	20250120	182000	3069106680	19000	19000	19000	19000	1166
153	20250120	181900	3069106680	19000	19000	19000	19000	0
154	20250120	181800	3069106680	19000	19000	19000	19000	0
155	20250120	181700	3069106680	19000	19000	19000	19000	0
156	20250120	181600	3069106680	19000	19000	19000	19000	0
157	20250120	181500	3069106680	19000	19000	19000	19000	0
158	20250120	181400	3069106680	19000	19000	19000	19000	0
159	20250120	181300	3069106680	19000	19000	19000	19000	0
160	20250120	181200	3069106680	19000	19000	19000	19000	0
161	20250120	181100	3069106680	19000	19000	19000	19000	0
162	20250120	181000	3069106680	19000	19000	19000	19000	0
163	20250120	180900	3069106680	19000	19000	19000	19000	0
164	20250120	180800	3069106680	19000	19000	19000	19000	0
165	20250120	180700	3069106680	19000	19000	19000	19000	0
166	20250120	180600	3069106680	19000	19000	19000	19000	0
167	20250120	180500	3069106680	19000	19000	19000	19000	0
168	20250120	180400	3069106680	19000	19000	19000	19000	0
169	20250120	180300	3069106680	19000	19000	19000	19000	0
170	20250120	180200	3069106680	19000	19000	19000	19000	0
171	20250120	180100	3069106680	19000	19000	19000	19000	0
172	20250120	180000	3069106680	19000	19000	19000	19000	0
173	20250120	175900	3069106680	19000	19000	19000	19000	0
174	20250120	175800	3069106680	19000	19000	19000	19000	0
175	20250120	175700	3069106680	19000	19000	19000	19000	0
176	20250120	175600	3069106680	19000	19000	19000	19000	0
177	20250120	175500	3069106680	19000	19000	19000	19000	0
178	20250120	175400	3069106680	19000	19000	19000	19000	0
179	20250120	175300	3069106680	19000	19000	19000	19000	0
180	20250120	175200	3069106680	19000	19000	19000	19000	0
181	20250120	175100	3069106680	19000	19000	19000	19000	0
182	20250120	175000	3069106680	19000	19000	19000	19000	1166
183	20250120	174900	3069106680	19000	19000	19000	19000	0
184	20250120	174800	3069106680	19000	19000	19000	19000	0
185	20250120	174700	3069106680	19000	19000	19000	19000	0
186	20250120	174600	3069106680	19000	19000	19000	19000	0
187	20250120	174500	3069106680	19000	19000	19000	19000	0
188	20250120	174400	3069106680	19000	19000	19000	19000	0
189	20250120	174300	3069106680	19000	19000	19000	19000	0
190	20250120	174200	3069106680	19000	19000	19000	19000	0
191	20250120	174100	3069106680	19000	19000	19000	19000	0
192	20250120	174000	3069106680	19000	19000	19000	19000	0
193	20250120	173900	3069106680	19000	19000	19000	19000	0
194	20250120	173800	3069106680	19000	19000	19000	19000	0
195	20250120	173700	3069106680	19000	19000	19000	19000	0
196	20250120	173600	3069106680	19000	19000	19000	19000	0
197	20250120	173500	3069106680	19000	19000	19000	19000	0
198	20250120	173400	3069106680	19000	19000	19000	19000	0
199	20250120	173300	3069106680	19000	19000	19000	19000	0
200	20250120	173200	3069106680	19000	19000	19000	19000	0
201	20250120	173100	3069106680	19000	19000	19000	19000	0
202	20250120	173000	3069106680	19000	19000	19000	19000	0
203	20250120	172900	3069106680	19000	19000	19000	19000	0
204	20250120	172800	3069106680	19000	19000	19000	19000	0
205	20250120	172700	3069106680	19000	19000	19000	19000	0
206	20250120	172600	3069106680	19000	19000	19000	19000	0
207	20250120	172500	3069106680	19000	19000	19000	19000	0
208	20250120	172400	3069106680	19000	19000	19000	19000	0
209	20250120	172300	3069106680	19000	19000	19000	19000	0
210	20250120	172200	3069106680	19000	19000	19000	19000	0
211	20250120	172100	3069106680	19000	19000	19000	19000	0
212	20250120	172000	3069106680	19000	19000	19000	19000	1166
213	20250120	171900	3069106680	19000	19000	19000	19000	0
214	20250120	171800	3069106680	19000	19000	19000	19000	0
215	20250120	171700	3069106680	19000	19000	19000	19000	0
216	20250120	171600	3069106680	19000	19000	19000	19000	0
217	20250120	171500	3069106680	19000	19000	19000	19000	0
218	20250120	171400	3069106680	19000	19000	19000	19000	0
219	20250120	171300	3069106680	19000	19000	19000	19000	0
220	20250120	171200	3069106680	19000	19000	19000	19000	0
221	20250120	171100	3069106680	19000	19000	19000	19000	0
222	20250120	171000	3069106680	19000	19000	19000	19000	0
223	20250120	170900	3069106680	19000	19000	19000	19000	0
224	20250120	170800	3069106680	19000	19000	19000	19000	0
225	20250120	170700	3069106680	19000	19000	19000	19000	0
226	20250120	170600	3069106680	19000	19000	19000	19000	0
227	20250120	170500	3069106680	19000	19000	19000	19000	0
228	20250120	170400	3069106680	19000	19000	19000	19000	0
229	20250120	170300	3069106680	19000	19000	19000	19000	0
230	20250120	170200	3069106680	19000	19000	19000	19000	0
231	20250120	170100	3069106680	19000	19000	19000	19000	0
232	20250120	170000	3069106680	19000	19000	19000	19000	0
233	20250120	165900	3069106680	19000	19000	19000	19000	0
234	20250120	165800	3069106680	19000	19000	19000	19000	0
235	20250120	165700	3069106680	19000	19000	19000	19000	0
236	20250120	165600	3069106680	19000	19000	19000	19000	0
237	20250120	165500	3069106680	19000	19000	19000	19000	0
238	20250120	165400	3069106680	19000	19000	19000	19000	0
239	20250120	165300	3069106680	19000	19000	19000	19000	0
240	20250120	165200	3069106680	19000	19000	19000	19000	0
241	20250120	165100	3069106680	19000	19000	19000	19000	0
242	20250120	165000	3069106680	19000	19000	19000	19000	1166
243	20250120	164900	3069106680	19000	19000	19000	19000	0
244	20250120	164800	3069106680	19000	19000	19000	19000	0
245	20250120	164700	3069106680	19000	19000	19000	19000	0
246	20250120	164600	3069106680	19000	19000	19000	19000	0
247	20250120	164500	3069106680	19000	19000	19000	19000	0
248	20250120	164400	3069106680	19000	19000	19000	19000	0
249	20250120	164300	3069106680	19000	19000	19000	19000	0
250	20250120	164200	3069106680	19000	19000	19000	19000	0
251	20250120	164100	3069106680	19000	19000	19000	19000	0
252	20250120	164000	3069106680	19000	19000	19000	19000	0
253	20250120	163900	3069106680	19000	19000	19000	19000	0
254	20250120	163800	3069106680	19000	19000	19000	19000	0
255	20250120	163700	3069106680	19000	19000	19000	19000	0
256	20250120	163600	3069106680	19000	19000	19000	19000	0
257	20250120	163500	3069106680	19000	19000	19000	19000	0
258	20250120	163400	3069106680	19000	19000	19000	19000	0
259	20250120	163300	3069106680	19000	19000	19000	19000	0
260	20250120	163200	3069106680	19000	19000	19000	19000	0
261	20250120	163100	3069106680	19000	19000	19000	19000	0
262	20250120	163000	3069106680	19000	19000	19000	19000	0
263	20250120	162900	3069106680	19000	19000	19000	19000	0
264	20250120	162800	3069106680	19000	19000	19000	19000	0
265	20250120	162700	3069106680	19000	19000	19000	19000	0
266	20250120	162600	3069106680	19000	19000	19000	19000	0
267	20250120	162500	3069106680	19000	19000	19000	19000	0
268	20250120	162400	3069106680	19000	19000	19000	19000	0
269	20250120	162300	3069106680	19000	19000	19000	19000	0
270	20250120	162200	3069106680	19000	19000	19000	19000	0
271	20250120	162100	3069106680	19000	19000	19000	19000	0
272	20250120	162000	3069106680	19000	19000	19000	19000	1166
273	20250120	161900	3069106680	19000	19000	19000	19000	0
274	20250120	161800	3069106680	19000	19000	19000	19000	0
275	20250120	161700	3069106680	19000	19000	19000	19000	0
276	20250120	161600	3069106680	19000	19000	19000	19000	0
277	20250120	161500	3069106680	19000	19000	19000	19000	0
278	20250120	161400	3069106680	19000	19000	19000	19000	0
279	20250120	161300	3069106680	19000	19000	19000	19000	0
280	20250120	161200	3069106680	19000	19000	19000	19000	0
281	20250120	161100	3069106680	19000	19000	19000	19000	0
282	20250120	161000	3069106680	19000	19000	19000	19000	0
283	20250120	160900	3069106680	19000	19000	19000	19000	0
284	20250120	160800	3069106680	19000	19000	19000	19000	0
285	20250120	160700	3069106680	19000	19000	19000	19000	0
286	20250120	160600	3069106680	19000	19000	19000	19000	0
287	20250120	160500	3069106680	19000	19000	19000	19000	0
288	20250120	160400	3069106680	19000	19000	19000	19000	0
289	20250120	160300	3069106680	19000	19000	19000	19000	0
290	20250120	160200	3069106680	19000	19000	19000	19000	0
291	20250120	160100	3069106680	19000	19000	19000	19000	0
292	20250120	160000	3069106680	19000	19000	19000	19000	0
293	20250120	155900	3069106680	19000	19000	19000	19000	0
294	20250120	155800	3069106680	19000	19000	19000	19000	0
295	20250120	155700	3069106680	19000	19000	19000	19000	0
296	20250120	155600	3069106680	19000	19000	19000	19000	0
297	20250120	155500	3069106680	19000	19000	19000	19000	0
298	20250120	155400	3069106680	19000	19000	19000	19000	0
299	20250120	155300	3069106680	19000	19000	19000	19000	0
300	20250120	155200	3069106680	19000	19000	19000	19000	0
301	20250120	155100	3069106680	19000	19000	19000	19000	0
302	20250120	155000	3069106680	19000	19000	19000	19000	1166
303	20250120	154900	3069106680	19000	19000	19000	19000	0
304	20250120	154800	3069106680	19000	19000	19000	19000	0
305	20250120	154700	3069106680	19000	19000	19000	19000	0
306	20250120	154600	3069106680	19000	19000	19000	19000	0
307	20250120	154500	3069106680	19000	19000	19000	19000	0
308	20250120	154400	3069106680	19000	19000	19000	19000	0
309	20250120	154300	3069106680	19000	19000	19000	19000	0
310	20250120	154200	3069106680	19000	19000	19000	19000	0
311	20250120	154100	3069106680	19000	19000	19000	19000	0
312	20250120	154000	3069106680	19000	19000	19000	19000	0
313	20250120	153900	3069106680	19000	19000	19000	19000	0
314	20250120	153800	3069106680	19000	19000	19000	19000	0
315	20250120	153700	3069106680	19000	19000	19000	19000	0
316	20250120	153600	3069106680	19000	19000	19000	19000	0
317	20250120	153500	3069106680	19000	19000	19000	19000	0
318	20250120	153400	3069106680	19000	19000	19000	19000	0
319	20250120	153300	3069106680	19000	19000	19000	19000	0
320	20250120	153200	3069106680	19000	19000	19000	19000	0
321	20250120	153100	3069106680	19000	19000	19000	19000	0
322	20250120	153000	3069106680	19000	19000	19000	19000	1166
323	20250120	152900	3046952680	19020	19020	19020	19020	0
324	20250120	152800	3046952680	19020	19020	19020	19020	0
325	20250120	152700	3046952680	19020	19020	19020	19020	0
326	20250120	152600	3046952680	19020	19020	19020	19020	0
327	20250120	152500	3046952680	19020	19020	19020	19020	0
328	20250120	152400	3046952680	19020	19020	19020	19020	0
329	20250120	152300	3046952680	19020	19020	19020	19020	0
330	20250120	152200	3046952680	19020	19020	19020	19020	0
331	20250120	152100	3046952680	19020	19020	19020	19020	0
332	20250120	152000	3046952680	19020	19020	19020	19020	0
333	20250120	151900	3046952680	19020	19030	19030	19020	12
334	20250120	151800	3046724330	19030	19040	19040	19000	712
335	20250120	151700	3033193920	19040	19040	19040	19040	21
336	20250120	151600	3032794080	19040	19030	19040	19030	364
337	20250120	151500	3025867130	19010	19030	19030	19010	228
338	20250120	151400	3021531060	19030	19030	19030	19030	577
339	20250120	151300	3010550750	19030	19040	19040	19030	43
340	20250120	151200	3009732300	19040	19040	19040	19040	135
341	20250120	151100	3007161900	19020	19020	19020	19020	135
342	20250120	151000	3004594200	19010	19030	19030	19010	500
343	20250120	150900	2995083760	19040	19040	19040	19040	119
344	20250120	150800	2992818000	19050	19040	19050	19040	266
345	20250120	150700	2987751190	19040	19040	19040	19040	90
346	20250120	150600	2986037590	19060	19060	19060	19060	1
347	20250120	150500	2986018530	19030	19030	19030	19030	19
348	20250120	150400	2985656960	19020	19030	19030	19020	12
349	20250120	150300	2985428610	19010	19010	19020	19010	404
350	20250120	150200	2977748540	19010	19030	19030	19010	308
351	20250120	150100	2971887600	19020	19030	19030	19020	392
352	20250120	150000	2964430970	19020	19030	19030	19020	144
353	20250120	145900	2961691870	19030	19050	19050	19030	312
354	20250120	145800	2955754480	19030	19030	19030	19030	33
355	20250120	145700	2955126490	19050	19050	19050	19050	10
356	20250120	145600	2954935990	19050	19050	19050	19050	66
357	20250120	145500	2953678690	19060	19060	19060	19060	0
358	20250120	145400	2953678690	19060	19060	19060	19060	1
359	20250120	145300	2953659630	19060	19060	19060	19060	101
360	20250120	145200	2951734570	19060	19060	19060	19060	6
361	20250120	145100	2951620210	19000	19050	19050	19000	565
362	20250120	145000	2940885010	19030	19040	19040	19030	548
363	20250120	144900	2930456540	19060	19030	19060	19030	290
364	20250120	144800	2924937780	19030	19030	19030	19030	0
365	20250120	144700	2924937780	19030	19000	19030	19000	313
366	20250120	144600	2918989160	18990	19020	19020	18990	831
367	20250120	144500	2903198970	19030	19030	19030	19030	30
368	20250120	144400	2902628070	19030	19030	19030	19030	17
369	20250120	144300	2902304560	19030	19030	19030	19030	18
370	20250120	144200	2901962020	19030	19050	19060	19030	203
371	20250120	144100	2898094790	19050	19000	19050	18990	501
372	20250120	144000	2888579390	19050	19050	19050	19050	16
373	20250120	143900	2888274590	19050	19040	19050	19040	104
374	20250120	143800	2886293400	19000	19000	19000	19000	424
375	20250120	143700	2878237400	18990	19000	19000	18990	375
376	20250120	143600	2871115400	19000	19000	19000	19000	201
377	20250120	143500	2867296400	19000	19000	19000	19000	1
378	20250120	143400	2867277400	19000	19000	19000	19000	55
379	20250120	143300	2866232400	19000	19000	19000	19000	217
380	20250120	143200	2862109400	18990	19000	19000	18990	41
381	20250120	143100	2861330800	19000	19000	19000	19000	280
382	20250120	143000	2856010800	19000	19000	19000	18990	448
383	20250120	142900	2847498820	19000	19000	19000	19000	315
384	20250120	142800	2841513820	19000	19000	19000	19000	106
385	20250120	142700	2839499820	18990	19030	19030	18990	4129
386	20250120	142600	2761031060	19040	19040	19040	19040	105
387	20250120	142500	2759031860	19050	19050	19060	19050	351
388	20250120	142400	2752345300	19050	19050	19050	19050	316
389	20250120	142300	2746325500	19060	19060	19060	19060	690
390	20250120	142200	2733174100	19090	19090	19090	19090	101
391	20250120	142100	2731246010	19090	19070	19090	19070	203
392	20250120	142000	2727374700	19060	19060	19070	19050	440
393	20250120	141900	2718991130	19060	19070	19070	19060	667
394	20250120	141800	2706276350	19070	19080	19080	19070	54
395	20250120	141700	2705246530	19080	19090	19090	19080	10
396	20250120	141600	2705055720	19090	19120	19120	19090	61
397	20250120	141500	2703891000	19120	19110	19120	19110	308
398	20250120	141400	2698005100	19110	19140	19140	19110	95
399	20250120	141300	2696188580	19140	19140	19140	19140	5
400	20250120	141200	2696092880	19150	19150	19150	19150	221
401	20250120	141100	2691860730	19150	19120	19150	19120	1390
402	20250120	141000	2665256120	19110	19110	19110	19110	17
403	20250120	140900	2664931250	19110	19120	19120	19110	108
404	20250120	140800	2662867040	19130	19130	19130	19130	50
405	20250120	140700	2661910540	19130	19140	19140	19130	16
406	20250120	140600	2661604450	19130	19120	19130	19120	173
407	20250120	140500	2658295170	19120	19100	19120	19100	74
408	20250120	140400	2656881070	19110	19110	19110	19110	9
409	20250120	140300	2656709080	19110	19070	19110	19070	595
410	20250120	140200	2645350450	19060	19080	19080	19060	107
411	20250120	140100	2643310470	19080	19080	19080	19080	2
412	20250120	140000	2643272310	19050	19050	19050	19050	49
413	20250120	135900	2642338860	19050	19050	19050	19050	150
414	20250120	135800	2639481360	19080	19080	19080	19080	21
415	20250120	135700	2639080680	19050	19050	19050	19050	10
416	20250120	135600	2638890180	19080	19080	19080	19080	1
417	20250120	135500	2638871100	19080	19080	19080	19080	0
418	20250120	135400	2638871100	19080	19080	19080	19080	0
419	20250120	135300	2638871100	19080	19080	19080	19080	0
420	20250120	135200	2638871100	19080	19070	19080	19050	2459
421	20250120	135100	2592027080	19060	19070	19070	19060	153
422	20250120	135000	2589110410	19080	19080	19080	19080	5
423	20250120	134900	2589015010	19090	19080	19090	19080	6
424	20250120	134800	2588900520	19090	19090	19090	19090	3
425	20250120	134700	2588843250	19080	19080	19080	19080	0
426	20250120	134600	2588843250	19080	19080	19080	19080	0
427	20250120	134500	2588843250	19080	19080	19080	19080	143
428	20250120	134400	2586114810	19080	19080	19080	19080	1
429	20250120	134300	2586095730	19080	19080	19080	19080	3
430	20250120	134200	2586038490	19080	19080	19080	19080	9
431	20250120	134100	2585866770	19070	19070	19070	19070	2
432	20250120	134000	2585828630	19070	19040	19070	19040	644
433	20250120	133900	2573558510	19000	19000	19000	19000	0
434	20250120	133800	2573558510	19000	19000	19000	19000	0
435	20250120	133700	2573558510	19000	19000	19000	19000	0
436	20250120	133600	2573558510	19000	19000	19000	19000	503
437	20250120	133500	2564001510	19030	19030	19030	19030	0
438	20250120	133400	2564001510	19030	19050	19050	19000	1496
439	20250120	133300	2535548700	19050	19070	19070	19050	510
440	20250120	133200	2525829640	19070	19070	19070	19070	10
441	20250120	133100	2525638940	19060	19080	19080	19060	494
442	20250120	133000	2516214490	19100	19100	19100	19100	51
443	20250120	132900	2515240390	19090	19090	19090	19090	0
444	20250120	132800	2515240390	19090	19100	19100	19090	23
445	20250120	132700	2514801300	19090	19090	19090	19090	0
446	20250120	132600	2514801300	19090	19090	19090	19090	0
447	20250120	132500	2514801300	19090	19090	19090	19090	7
448	20250120	132400	2514667670	19100	19100	19100	19100	3
449	20250120	132300	2514610370	19090	19100	19100	19090	11
450	20250120	132200	2514400280	19140	19100	19140	19100	51
451	20250120	132100	2513426140	19100	19100	19100	19100	70
452	20250120	132000	2512089140	19100	19100	19100	19100	50
453	20250120	131900	2511134140	19100	19100	19100	19100	0
454	20250120	131800	2511134140	19100	19100	19100	19100	100
455	20250120	131700	2509224140	19140	19140	19140	19140	0
456	20250120	131600	2509224140	19140	19140	19140	19130	20
457	20250120	131500	2508841350	19130	19130	19130	19130	70
458	20250120	131400	2507502250	19130	19140	19140	19130	2
459	20250120	131300	2507463980	19140	19140	19140	19140	193
460	20250120	131200	2503769960	19130	19100	19130	19100	1249
461	20250120	131100	2479891070	19090	19090	19090	19090	91
462	20250120	131000	2478153880	19090	19090	19090	19090	1
463	20250120	130900	2478134790	19100	19100	19100	19100	1
464	20250120	130800	2478115690	19100	19090	19100	19090	55
465	20250120	130700	2477065730	19070	19080	19080	19070	60
466	20250120	130600	2475921430	19060	19060	19060	19060	47
467	20250120	130500	2475025610	19060	19080	19080	19060	300
468	20250120	130400	2469306190	19090	19090	19090	19090	33
469	20250120	130300	2468676220	19090	19090	19090	19090	1
470	20250120	130200	2468657130	19090	19090	19090	19090	12
471	20250120	130100	2468428050	19080	19080	19080	19080	95
472	20250120	130000	2466615450	19080	19070	19080	19070	18
473	20250120	125900	2466272080	19070	19070	19070	19070	110
474	20250120	125800	2464174380	19070	19070	19070	19070	23
475	20250120	125700	2463735770	19060	19060	19060	19060	112
476	20250120	125600	2461601050	19080	19080	19080	19080	1
477	20250120	125500	2461581970	19080	19080	19080	19080	0
478	20250120	125400	2461581970	19080	19080	19080	19080	3
479	20250120	125300	2461524730	19050	19060	19060	19050	1000
480	20250120	125200	2442474710	19060	19050	19060	19050	15
481	20250120	125100	2442188820	19050	19050	19050	19050	184
482	20250120	125000	2438683620	19050	19050	19050	19050	1000
483	20250120	124900	2419633620	19050	19060	19060	19050	2899
484	20250120	124800	2364402670	19050	19060	19060	19050	116
485	20250120	124700	2362191720	19060	19060	19060	19060	0
486	20250120	124600	2362191720	19060	19070	19070	19060	182
487	20250120	124500	2358722780	19090	19090	19090	19090	101
488	20250120	124400	2356794690	19090	19090	19090	19090	0
489	20250120	124300	2356794690	19090	19090	19090	19090	0
490	20250120	124200	2356794690	19090	19090	19090	19090	1
491	20250120	124100	2356775600	19060	19060	19060	19060	0
492	20250120	124000	2356775600	19060	19080	19080	19060	195
493	20250120	123900	2353055080	19080	19080	19080	19080	500
494	20250120	123800	2343515080	19080	19080	19080	19080	161
495	20250120	123700	2340443200	18990	18990	18990	18990	0
496	20250120	123600	2340443200	18990	19020	19020	18950	766
497	20250120	123500	2325907280	19020	19070	19080	19020	572
498	20250120	123400	2314997590	19050	19080	19080	19050	1867
499	20250120	123300	2279421180	19080	19080	19080	19080	33
500	20250120	123200	2278791540	19090	19090	19090	19090	3
501	20250120	123100	2278734270	19090	19090	19090	19090	0
502	20250120	123000	2278734270	19090	19110	19110	19080	84
503	20250120	122900	2277129870	19080	19080	19080	19080	0
504	20250120	122800	2277129870	19080	19070	19110	19070	81
505	20250120	122700	2275584260	19110	19110	19110	19110	5
506	20250120	122600	2275488710	19110	19070	19110	19070	101
507	20250120	122500	2273562600	19070	19080	19080	19070	114
508	20250120	122400	2271387760	19080	19080	19080	19070	51
509	20250120	122300	2270414690	19080	19110	19110	19080	12
510	20250120	122200	2270185400	19110	19110	19110	19110	0
511	20250120	122100	2270185400	19110	19110	19110	19110	1
512	20250120	122000	2270166290	19110	19070	19110	19070	2
513	20250120	121900	2270128110	19070	19070	19070	19070	36
514	20250120	121800	2269441590	19070	19070	19070	19070	22
515	20250120	121700	2269022050	19070	19070	19070	19070	430
516	20250120	121600	2260821950	19110	19110	19110	19110	0
517	20250120	121500	2260821950	19110	19110	19110	19110	0
518	20250120	121400	2260821950	19110	19110	19110	19110	5
519	20250120	121300	2260726400	19110	19090	19110	19090	26
520	20250120	121200	2260230040	19090	19090	19090	19090	11
521	20250120	121100	2260020050	19090	19110	19110	19090	3
522	20250120	121000	2259962760	19070	19070	19070	19070	999
523	20250120	120900	2240911830	19060	19050	19060	19050	104
524	20250120	120800	2238930060	19050	19060	19060	19050	157
525	20250120	120700	2235937690	19060	19060	19060	19060	1
526	20250120	120600	2235918630	19060	19060	19060	19060	50
527	20250120	120500	2234965630	19060	19060	19060	19060	1
528	20250120	120400	2234946570	19060	19060	19060	19060	9
529	20250120	120300	2234775030	19020	19050	19070	19020	15
530	20250120	120200	2234489530	19050	19110	19110	19050	175
531	20250120	120100	2231155190	19070	19090	19090	19070	445
532	20250120	120000	2222664750	19100	19110	19110	19100	55
533	20250120	115900	2221614050	19100	19070	19100	19070	3573
534	20250120	115800	2153410720	19070	19070	19070	19070	60
535	20250120	115700	2152266520	19070	19070	19070	19070	1
536	20250120	115600	2152247450	19070	19080	19080	19070	181
537	20250120	115500	2148794070	19070	19080	19080	19070	533
538	20250120	115400	2138624530	19080	19080	19080	19080	17
539	20250120	115300	2138300170	19080	19030	19090	19030	2502
540	20250120	115200	2090632910	19030	19030	19030	19030	1
541	20250120	115100	2090613880	19010	19010	19010	19010	199
542	20250120	115000	2086830890	19000	18990	19000	18990	10
543	20250120	114900	2086640910	18990	18990	18990	18990	0
544	20250120	114800	2086640910	18990	18990	18990	18990	0
545	20250120	114700	2086640910	18990	18990	18990	18990	0
546	20250120	114600	2086640910	18990	18990	18990	18990	16
547	20250120	114500	2086337070	19010	19010	19010	19010	1
548	20250120	114400	2086318060	19010	19010	19010	19010	0
549	20250120	114300	2086318060	19010	19010	19010	19010	42
550	20250120	114200	2085519640	19010	18990	19010	18990	102
551	20250120	114100	2083580660	19010	19010	19010	19010	0
552	20250120	114000	2083580660	19010	19000	19010	19000	62
553	20250120	113900	2082402480	19000	19000	19000	19000	26
554	20250120	113800	2081908480	19000	19000	19000	19000	225
555	20250120	113700	2077633480	18960	19000	19000	18960	230
556	20250120	113600	2073267480	18960	19000	19000	18960	13
557	20250120	113500	2073020860	19010	19010	19010	19010	0
558	20250120	113400	2073020860	19010	19010	19010	19010	500
559	20250120	113300	2063515860	19010	19010	19010	19010	1
560	20250120	113200	2063496850	19010	19010	19010	19010	1
561	20250120	113100	2063477840	19010	18940	19010	18940	498
562	20250120	113000	2054040440	18940	18950	18950	18940	158
563	20250120	112900	2051046910	18950	18950	18950	18950	0
564	20250120	112800	2051046910	18950	18950	18950	18950	1
565	20250120	112700	2051027960	18950	18940	18950	18930	97
566	20250120	112600	2049191170	18950	18950	18950	18950	27
567	20250120	112500	2048679520	18950	18950	18950	18950	0
568	20250120	112400	2048679520	18950	18960	18960	18950	62
569	20250120	112300	2047504090	18960	19010	19010	18960	353
570	20250120	112200	2040807120	19010	18970	19010	18970	201
571	20250120	112100	2036994110	18970	18970	18970	18970	3
572	20250120	112000	2036937200	18970	18970	18970	18970	200
573	20250120	111900	2033143200	18970	19000	19000	18970	219
574	20250120	111800	2028986620	19010	19010	19010	19010	0
575	20250120	111700	2028986620	19010	19010	19010	19010	5
576	20250120	111600	2028891570	19010	19010	19010	19010	6
577	20250120	111500	2028777510	19040	19040	19040	19040	1
578	20250120	111400	2028758470	19010	19000	19010	19000	158
579	20250120	111300	2025754990	19010	19010	19010	19010	414
580	20250120	111200	2017884850	19010	19040	19040	19010	238
581	20250120	111100	2013360040	19010	18990	19010	18990	263
582	20250120	111000	2008362650	19000	19000	19000	19000	300
583	20250120	110900	2002662650	19000	19000	19000	19000	2190
584	20250120	110800	1961052650	19000	19010	19050	19000	400
585	20250120	110700	1953443800	19010	19010	19010	19010	4
586	20250120	110600	1953367760	18920	18930	18930	18920	51
587	20250120	110500	1952402740	18910	18900	18940	18900	234
588	20250120	110400	1947977220	18900	18900	18900	18900	128
589	20250120	110300	1945558020	18890	18890	18890	18890	1
590	20250120	110200	1945539130	18870	19000	19000	18870	1302
591	20250120	110100	1920914950	19040	19030	19040	19030	610
592	20250120	110000	1909301530	19030	19030	19030	19030	1
593	20250120	105900	1909282500	19030	19000	19030	19000	21
594	20250120	105800	1908883470	19000	18990	19000	18990	1116
595	20250120	105700	1887682190	18990	18990	18990	18990	2
596	20250120	105600	1887644210	18970	18970	18970	18970	0
597	20250120	105500	1887644210	18970	18990	18990	18970	255
598	20250120	105400	1882805800	18990	18990	18990	18970	81
599	20250120	105300	1881267880	18990	19000	19000	18990	31
600	20250120	105200	1880679140	19000	18900	19000	18900	2076
601	20250120	105100	1841412450	18890	18880	18890	18880	89
602	20250120	105000	1839731940	18880	18880	18880	18880	1
603	20250120	104900	1839713060	18890	18890	18890	18890	0
604	20250120	104800	1839713060	18890	18850	18890	18850	111
605	20250120	104700	1837618270	18850	18850	18850	18850	264
606	20250120	104600	1832641870	18850	18890	18890	18850	340
607	20250120	104500	1826227580	18860	18880	18880	18860	21
608	20250120	104400	1825831480	18890	18820	18890	18800	1603
609	20250120	104300	1795617960	18830	18830	18830	18830	0
610	20250120	104200	1795617960	18830	18840	18840	18800	590
611	20250120	104100	1784518920	18840	18840	18840	18840	20
612	20250120	104000	1784142120	18840	18810	18840	18810	771
613	20250120	103900	1769639310	18840	18820	18840	18810	464
614	20250120	103800	1760909150	18830	18850	18850	18830	69
615	20250120	103700	1759609220	18850	18850	18850	18850	11
616	20250120	103600	1759401870	18850	18840	18850	18810	860
617	20250120	103500	1743214100	18850	18850	18850	18850	24
618	20250120	103400	1742761700	18820	18830	18830	18820	1200
619	20250120	103300	1720174030	18830	18830	18830	18830	2
620	20250120	103200	1720136370	18830	18850	18850	18830	1000
621	20250120	103100	1701301810	18840	18840	18840	18840	199
622	20250120	103000	1697552650	18840	18900	18900	18830	1877
623	20250120	102900	1662180950	18860	18860	18860	18860	378
624	20250120	102800	1655051870	18860	18860	18860	18860	119
625	20250120	102700	1652807530	18850	18850	18850	18850	335
626	20250120	102600	1646492780	18840	18900	18900	18840	2570
627	20250120	102500	1598042080	18900	18940	18940	18850	4104
628	20250120	102400	1520594150	18920	18920	18920	18920	0
629	20250120	102300	1520594150	18920	18920	18920	18920	109
630	20250120	102200	1518531870	18920	18940	18940	18920	35
631	20250120	102100	1517869600	18950	18920	18950	18890	2843
632	20250120	102000	1464112660	18920	18920	18950	18910	547
633	20250120	101900	1453763140	18920	18950	18950	18920	745
634	20250120	101800	1439664840	18950	18950	18950	18950	3
635	20250120	101700	1439607990	18950	18940	18960	18920	3311
636	20250120	101600	1376913960	18950	18960	18960	18950	369
637	20250120	101500	1369921400	18950	18950	18950	18950	50
638	20250120	101400	1368973900	18950	18950	18950	18950	3
639	20250120	101300	1368917050	18950	18980	18980	18940	153
640	20250120	101200	1366018520	18940	19000	19000	18940	882
641	20250120	101100	1349296690	19000	19030	19030	18980	456
642	20250120	101000	1340633770	19010	19050	19060	19010	259
643	20250120	100900	1335706170	19080	19070	19080	19070	302
644	20250120	100800	1329944210	19080	19070	19080	19070	51
645	20250120	100700	1328971240	19080	19070	19080	19070	141
646	20250120	100600	1326282360	19030	19070	19070	19020	574
647	20250120	100500	1315357930	19070	19060	19070	19020	524
648	20250120	100400	1305370350	19020	19060	19060	19020	1215
649	20250120	100300	1282258640	19020	18980	19040	18980	4241
650	20250120	100200	1201563110	18980	18970	18980	18970	293
651	20250120	100100	1196003660	18960	18950	18960	18950	345
652	20250120	100000	1189465690	18950	18950	18950	18940	551
653	20250120	095900	1179024340	18950	18950	18960	18950	1181
654	20250120	095800	1156639360	18950	18960	18960	18950	1473
655	20250120	095700	1128722340	18950	18960	18960	18950	533
656	20250120	095600	1118620920	18970	18970	18970	18950	674
657	20250120	095500	1105842730	18970	18980	18980	18970	478
658	20250120	095400	1096774270	18970	18980	18980	18970	50
659	20250120	095300	1095825760	18970	19000	19000	18970	356
660	20250120	095200	1089066950	19000	19000	19000	19000	50
661	20250120	095100	1088116950	19000	19000	19000	18990	351
662	20250120	095000	1081448250	19000	19000	19030	19000	1736
663	20250120	094900	1048464220	19030	19030	19030	19030	68
664	20250120	094800	1047170180	19030	18990	19030	18980	819
665	20250120	094700	1031612710	18990	18990	18990	18990	1
666	20250120	094600	1031593720	18970	18970	18970	18970	286
667	20250120	094500	1026168300	18970	18990	18990	18970	247
668	20250120	094400	1021481750	18980	18990	18990	18980	292
669	20250120	094300	1015937220	19000	19000	19000	19000	38
670	20250120	094200	1015215220	19000	19000	19000	18990	40
671	20250120	094100	1014455350	19000	19000	19000	19000	2573
672	20250120	094000	965568350	19000	18980	19010	18980	406
673	20250120	093900	957854650	19000	19030	19030	18980	184
674	20250120	093800	954358710	19030	19030	19030	19000	2509
675	20250120	093700	906681770	19030	19030	19040	19030	246
676	20250120	093600	901998840	19040	19040	19040	19040	76
677	20250120	093500	900551800	19040	19040	19050	19040	80
678	20250120	093400	899028510	19030	19030	19030	19030	941
679	20250120	093300	881121280	19010	19000	19060	19000	2132
680	20250120	093200	840572440	18950	18950	18960	18950	239
681	20250120	093100	836041880	18950	18960	18970	18950	1465
682	20250120	093000	808277000	18950	18940	18950	18940	350
683	20250120	092900	801646650	18940	18940	18950	18940	924
684	20250120	092800	784143860	18950	18960	18960	18950	1884
685	20250120	092700	748439190	18960	18970	18970	18960	779
686	20250120	092600	733668270	18970	18970	18970	18960	1349
687	20250120	092500	708091060	18970	18990	18990	18970	852
688	20250120	092400	691925710	18990	18990	18990	18990	40
689	20250120	092300	691166110	18990	19000	19000	18990	71
690	20250120	092200	689817410	18980	18980	18990	18980	382
691	20250120	092100	682564980	18980	18990	18990	18980	217
692	20250120	092000	678444310	18990	18990	19000	18990	1310
693	20250120	091900	653556340	18970	19000	19000	18970	343
694	20250120	091800	647049460	19000	19000	19000	18990	153
695	20250120	091700	644143130	19000	18970	19000	18970	393
696	20250120	091600	636679730	18970	18990	19000	18970	346
697	20250120	091500	630113630	19000	18990	19000	18950	1578
698	20250120	091400	600174830	18970	18960	18980	18960	937
699	20250120	091300	582395170	18960	18990	18990	18960	635
700	20250120	091200	570346090	18980	19030	19060	18980	1752
701	20250120	091100	537045330	19000	19000	19000	18960	262
702	20250120	091000	532068510	18950	18950	19000	18940	2260
703	20250120	090900	489185420	18950	19020	19020	18940	7329
704	20250120	090800	350096990	19000	19030	19030	19000	3103
705	20250120	090700	291104050	19030	19070	19070	19020	2141
706	20250120	090600	250346720	19070	19100	19150	19060	1706
707	20250120	090500	217800500	19080	19060	19160	19050	4182
708	20250120	090400	137950320	19050	19140	19140	19050	1488
709	20250120	090300	109547680	19140	19200	19200	19140	833
710	20250120	090200	93602480	19200	19180	19200	19090	1065
711	20250120	090100	73210090	19180	19180	19180	19010	1259
712	20250120	090000	49173840	19200	19230	19290	19160	2557