KissMeData/056190/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	193900	1541721610	18880	18880	18880	18880	2033
3	20250116	193800	1541721610	18880	18880	18880	18880	0
4	20250116	193700	1541721610	18880	18880	18880	18880	0
5	20250116	193600	1541721610	18880	18880	18880	18880	0
6	20250116	193500	1541721610	18880	18880	18880	18880	0
7	20250116	193400	1541721610	18880	18880	18880	18880	0
8	20250116	193300	1541721610	18880	18880	18880	18880	0
9	20250116	193200	1541721610	18880	18880	18880	18880	0
10	20250116	193100	1541721610	18880	18880	18880	18880	0
11	20250116	193000	1541721610	18880	18880	18880	18880	0
12	20250116	192900	1541721610	18880	18880	18880	18880	0
13	20250116	192800	1541721610	18880	18880	18880	18880	0
14	20250116	192700	1541721610	18880	18880	18880	18880	0
15	20250116	192600	1541721610	18880	18880	18880	18880	0
16	20250116	192500	1541721610	18880	18880	18880	18880	0
17	20250116	192400	1541721610	18880	18880	18880	18880	0
18	20250116	192300	1541721610	18880	18880	18880	18880	0
19	20250116	192200	1541721610	18880	18880	18880	18880	0
20	20250116	192100	1541721610	18880	18880	18880	18880	0
21	20250116	192000	1541721610	18880	18880	18880	18880	0
22	20250116	191900	1541721610	18880	18880	18880	18880	0
23	20250116	191800	1541721610	18880	18880	18880	18880	0
24	20250116	191700	1541721610	18880	18880	18880	18880	0
25	20250116	191600	1541721610	18880	18880	18880	18880	0
26	20250116	191500	1541721610	18880	18880	18880	18880	0
27	20250116	191400	1541721610	18880	18880	18880	18880	0
28	20250116	191300	1541721610	18880	18880	18880	18880	0
29	20250116	191200	1541721610	18880	18880	18880	18880	0
30	20250116	191100	1541721610	18880	18880	18880	18880	0
31	20250116	191000	1541721610	18880	18880	18880	18880	0
32	20250116	190900	1541721610	18880	18880	18880	18880	2033
33	20250116	190800	1541721610	18880	18880	18880	18880	0
34	20250116	190700	1541721610	18880	18880	18880	18880	0
35	20250116	190600	1541721610	18880	18880	18880	18880	0
36	20250116	190500	1541721610	18880	18880	18880	18880	0
37	20250116	190400	1541721610	18880	18880	18880	18880	0
38	20250116	190300	1541721610	18880	18880	18880	18880	0
39	20250116	190200	1541721610	18880	18880	18880	18880	0
40	20250116	190100	1541721610	18880	18880	18880	18880	0
41	20250116	190000	1541721610	18880	18880	18880	18880	0
42	20250116	185900	1541721610	18880	18880	18880	18880	0
43	20250116	185800	1541721610	18880	18880	18880	18880	0
44	20250116	185700	1541721610	18880	18880	18880	18880	0
45	20250116	185600	1541721610	18880	18880	18880	18880	0
46	20250116	185500	1541721610	18880	18880	18880	18880	0
47	20250116	185400	1541721610	18880	18880	18880	18880	0
48	20250116	185300	1541721610	18880	18880	18880	18880	0
49	20250116	185200	1541721610	18880	18880	18880	18880	0
50	20250116	185100	1541721610	18880	18880	18880	18880	0
51	20250116	185000	1541721610	18880	18880	18880	18880	0
52	20250116	184900	1541721610	18880	18880	18880	18880	0
53	20250116	184800	1541721610	18880	18880	18880	18880	0
54	20250116	184700	1541721610	18880	18880	18880	18880	0
55	20250116	184600	1541721610	18880	18880	18880	18880	0
56	20250116	184500	1541721610	18880	18880	18880	18880	0
57	20250116	184400	1541721610	18880	18880	18880	18880	0
58	20250116	184300	1541721610	18880	18880	18880	18880	0
59	20250116	184200	1541721610	18880	18880	18880	18880	0
60	20250116	184100	1541721610	18880	18880	18880	18880	0
61	20250116	184000	1541721610	18880	18880	18880	18880	0
62	20250116	183900	1541721610	18880	18880	18880	18880	2033
63	20250116	183800	1541721610	18880	18880	18880	18880	0
64	20250116	183700	1541721610	18880	18880	18880	18880	0
65	20250116	183600	1541721610	18880	18880	18880	18880	0
66	20250116	183500	1541721610	18880	18880	18880	18880	0
67	20250116	183400	1541721610	18880	18880	18880	18880	0
68	20250116	183300	1541721610	18880	18880	18880	18880	0
69	20250116	183200	1541721610	18880	18880	18880	18880	0
70	20250116	183100	1541721610	18880	18880	18880	18880	0
71	20250116	183000	1541721610	18880	18880	18880	18880	0
72	20250116	182900	1541721610	18880	18880	18880	18880	0
73	20250116	182800	1541721610	18880	18880	18880	18880	0
74	20250116	182700	1541721610	18880	18880	18880	18880	0
75	20250116	182600	1541721610	18880	18880	18880	18880	0
76	20250116	182500	1541721610	18880	18880	18880	18880	0
77	20250116	182400	1541721610	18880	18880	18880	18880	0
78	20250116	182300	1541721610	18880	18880	18880	18880	0
79	20250116	182200	1541721610	18880	18880	18880	18880	0
80	20250116	182100	1541721610	18880	18880	18880	18880	0
81	20250116	182000	1541721610	18880	18880	18880	18880	0
82	20250116	181900	1541721610	18880	18880	18880	18880	0
83	20250116	181800	1541721610	18880	18880	18880	18880	0
84	20250116	181700	1541721610	18880	18880	18880	18880	0
85	20250116	181600	1541721610	18880	18880	18880	18880	0
86	20250116	181500	1541721610	18880	18880	18880	18880	0
87	20250116	181400	1541721610	18880	18880	18880	18880	0
88	20250116	181300	1541721610	18880	18880	18880	18880	0
89	20250116	181200	1541721610	18880	18880	18880	18880	0
90	20250116	181100	1541721610	18880	18880	18880	18880	0
91	20250116	181000	1541721610	18880	18880	18880	18880	0
92	20250116	180900	1541721610	18880	18880	18880	18880	2033
93	20250116	180800	1541721610	18880	18880	18880	18880	0
94	20250116	180700	1541721610	18880	18880	18880	18880	0
95	20250116	180600	1541721610	18880	18880	18880	18880	0
96	20250116	180500	1541721610	18880	18880	18880	18880	0
97	20250116	180400	1541721610	18880	18880	18880	18880	0
98	20250116	180300	1541721610	18880	18880	18880	18880	0
99	20250116	180200	1541721610	18880	18880	18880	18880	0
100	20250116	180100	1541721610	18880	18880	18880	18880	0
101	20250116	180000	1541721610	18880	18880	18880	18880	0
102	20250116	175900	1541721610	18880	18880	18880	18880	0
103	20250116	175800	1541721610	18880	18880	18880	18880	0
104	20250116	175700	1541721610	18880	18880	18880	18880	0
105	20250116	175600	1541721610	18880	18880	18880	18880	0
106	20250116	175500	1541721610	18880	18880	18880	18880	0
107	20250116	175400	1541721610	18880	18880	18880	18880	0
108	20250116	175300	1541721610	18880	18880	18880	18880	0
109	20250116	175200	1541721610	18880	18880	18880	18880	0
110	20250116	175100	1541721610	18880	18880	18880	18880	0
111	20250116	175000	1541721610	18880	18880	18880	18880	0
112	20250116	174900	1541721610	18880	18880	18880	18880	0
113	20250116	174800	1541721610	18880	18880	18880	18880	0
114	20250116	174700	1541721610	18880	18880	18880	18880	0
115	20250116	174600	1541721610	18880	18880	18880	18880	0
116	20250116	174500	1541721610	18880	18880	18880	18880	0
117	20250116	174400	1541721610	18880	18880	18880	18880	0
118	20250116	174300	1541721610	18880	18880	18880	18880	0
119	20250116	174200	1541721610	18880	18880	18880	18880	0
120	20250116	174100	1541721610	18880	18880	18880	18880	0
121	20250116	174000	1541721610	18880	18880	18880	18880	0
122	20250116	173900	1541721610	18880	18880	18880	18880	2033
123	20250116	173800	1541721610	18880	18880	18880	18880	0
124	20250116	173700	1541721610	18880	18880	18880	18880	0
125	20250116	173600	1541721610	18880	18880	18880	18880	0
126	20250116	173500	1541721610	18880	18880	18880	18880	0
127	20250116	173400	1541721610	18880	18880	18880	18880	0
128	20250116	173300	1541721610	18880	18880	18880	18880	0
129	20250116	173200	1541721610	18880	18880	18880	18880	0
130	20250116	173100	1541721610	18880	18880	18880	18880	0
131	20250116	173000	1541721610	18880	18880	18880	18880	0
132	20250116	172900	1541721610	18880	18880	18880	18880	0
133	20250116	172800	1541721610	18880	18880	18880	18880	0
134	20250116	172700	1541721610	18880	18880	18880	18880	0
135	20250116	172600	1541721610	18880	18880	18880	18880	0
136	20250116	172500	1541721610	18880	18880	18880	18880	0
137	20250116	172400	1541721610	18880	18880	18880	18880	0
138	20250116	172300	1541721610	18880	18880	18880	18880	0
139	20250116	172200	1541721610	18880	18880	18880	18880	0
140	20250116	172100	1541721610	18880	18880	18880	18880	0
141	20250116	172000	1541721610	18880	18880	18880	18880	0
142	20250116	171900	1541721610	18880	18880	18880	18880	0
143	20250116	171800	1541721610	18880	18880	18880	18880	0
144	20250116	171700	1541721610	18880	18880	18880	18880	0
145	20250116	171600	1541721610	18880	18880	18880	18880	0
146	20250116	171500	1541721610	18880	18880	18880	18880	0
147	20250116	171400	1541721610	18880	18880	18880	18880	0
148	20250116	171300	1541721610	18880	18880	18880	18880	0
149	20250116	171200	1541721610	18880	18880	18880	18880	0
150	20250116	171100	1541721610	18880	18880	18880	18880	0
151	20250116	171000	1541721610	18880	18880	18880	18880	0
152	20250116	170900	1541721610	18880	18880	18880	18880	2033
153	20250116	170800	1541721610	18880	18880	18880	18880	0
154	20250116	170700	1541721610	18880	18880	18880	18880	0
155	20250116	170600	1541721610	18880	18880	18880	18880	0
156	20250116	170500	1541721610	18880	18880	18880	18880	0
157	20250116	170400	1541721610	18880	18880	18880	18880	0
158	20250116	170300	1541721610	18880	18880	18880	18880	0
159	20250116	170200	1541721610	18880	18880	18880	18880	0
160	20250116	170100	1541721610	18880	18880	18880	18880	0
161	20250116	170000	1541721610	18880	18880	18880	18880	0
162	20250116	165900	1541721610	18880	18880	18880	18880	0
163	20250116	165800	1541721610	18880	18880	18880	18880	0
164	20250116	165700	1541721610	18880	18880	18880	18880	0
165	20250116	165600	1541721610	18880	18880	18880	18880	0
166	20250116	165500	1541721610	18880	18880	18880	18880	0
167	20250116	165400	1541721610	18880	18880	18880	18880	0
168	20250116	165300	1541721610	18880	18880	18880	18880	0
169	20250116	165200	1541721610	18880	18880	18880	18880	0
170	20250116	165100	1541721610	18880	18880	18880	18880	0
171	20250116	165000	1541721610	18880	18880	18880	18880	0
172	20250116	164900	1541721610	18880	18880	18880	18880	0
173	20250116	164800	1541721610	18880	18880	18880	18880	0
174	20250116	164700	1541721610	18880	18880	18880	18880	0
175	20250116	164600	1541721610	18880	18880	18880	18880	0
176	20250116	164500	1541721610	18880	18880	18880	18880	0
177	20250116	164400	1541721610	18880	18880	18880	18880	0
178	20250116	164300	1541721610	18880	18880	18880	18880	0
179	20250116	164200	1541721610	18880	18880	18880	18880	0
180	20250116	164100	1541721610	18880	18880	18880	18880	0
181	20250116	164000	1541721610	18880	18880	18880	18880	0
182	20250116	163900	1541721610	18880	18880	18880	18880	2033
183	20250116	163800	1541721610	18880	18880	18880	18880	0
184	20250116	163700	1541721610	18880	18880	18880	18880	0
185	20250116	163600	1541721610	18880	18880	18880	18880	0
186	20250116	163500	1541721610	18880	18880	18880	18880	0
187	20250116	163400	1541721610	18880	18880	18880	18880	0
188	20250116	163300	1541721610	18880	18880	18880	18880	0
189	20250116	163200	1541721610	18880	18880	18880	18880	0
190	20250116	163100	1541721610	18880	18880	18880	18880	0
191	20250116	163000	1541721610	18880	18880	18880	18880	0
192	20250116	162900	1541721610	18880	18880	18880	18880	0
193	20250116	162800	1541721610	18880	18880	18880	18880	0
194	20250116	162700	1541721610	18880	18880	18880	18880	0
195	20250116	162600	1541721610	18880	18880	18880	18880	0
196	20250116	162500	1541721610	18880	18880	18880	18880	0
197	20250116	162400	1541721610	18880	18880	18880	18880	0
198	20250116	162300	1541721610	18880	18880	18880	18880	0
199	20250116	162200	1541721610	18880	18880	18880	18880	0
200	20250116	162100	1541721610	18880	18880	18880	18880	0
201	20250116	162000	1541721610	18880	18880	18880	18880	0
202	20250116	161900	1541721610	18880	18880	18880	18880	0
203	20250116	161800	1541721610	18880	18880	18880	18880	0
204	20250116	161700	1541721610	18880	18880	18880	18880	0
205	20250116	161600	1541721610	18880	18880	18880	18880	0
206	20250116	161500	1541721610	18880	18880	18880	18880	0
207	20250116	161400	1541721610	18880	18880	18880	18880	0
208	20250116	161300	1541721610	18880	18880	18880	18880	0
209	20250116	161200	1541721610	18880	18880	18880	18880	0
210	20250116	161100	1541721610	18880	18880	18880	18880	0
211	20250116	161000	1541721610	18880	18880	18880	18880	0
212	20250116	160900	1541721610	18880	18880	18880	18880	2033
213	20250116	160800	1541721610	18880	18880	18880	18880	0
214	20250116	160700	1541721610	18880	18880	18880	18880	0
215	20250116	160600	1541721610	18880	18880	18880	18880	0
216	20250116	160500	1541721610	18880	18880	18880	18880	0
217	20250116	160400	1541721610	18880	18880	18880	18880	0
218	20250116	160300	1541721610	18880	18880	18880	18880	0
219	20250116	160200	1541721610	18880	18880	18880	18880	0
220	20250116	160100	1541721610	18880	18880	18880	18880	0
221	20250116	160000	1541721610	18880	18880	18880	18880	0
222	20250116	155900	1541721610	18880	18880	18880	18880	0
223	20250116	155800	1541721610	18880	18880	18880	18880	0
224	20250116	155700	1541721610	18880	18880	18880	18880	0
225	20250116	155600	1541721610	18880	18880	18880	18880	0
226	20250116	155500	1541721610	18880	18880	18880	18880	0
227	20250116	155400	1541721610	18880	18880	18880	18880	0
228	20250116	155300	1541721610	18880	18880	18880	18880	0
229	20250116	155200	1541721610	18880	18880	18880	18880	0
230	20250116	155100	1541721610	18880	18880	18880	18880	0
231	20250116	155000	1541721610	18880	18880	18880	18880	0
232	20250116	154900	1541721610	18880	18880	18880	18880	0
233	20250116	154800	1541721610	18880	18880	18880	18880	0
234	20250116	154700	1541721610	18880	18880	18880	18880	0
235	20250116	154600	1541721610	18880	18880	18880	18880	0
236	20250116	154500	1541721610	18880	18880	18880	18880	0
237	20250116	154400	1541721610	18880	18880	18880	18880	0
238	20250116	154300	1541721610	18880	18880	18880	18880	0
239	20250116	154200	1541721610	18880	18880	18880	18880	0
240	20250116	154100	1541721610	18880	18880	18880	18880	0
241	20250116	154000	1541721610	18880	18880	18880	18880	0
242	20250116	153900	1541721610	18880	18880	18880	18880	2033
243	20250116	153800	1541721610	18880	18880	18880	18880	0
244	20250116	153700	1541721610	18880	18880	18880	18880	0
245	20250116	153600	1541721610	18880	18880	18880	18880	0
246	20250116	153500	1541721610	18880	18880	18880	18880	0
247	20250116	153400	1541721610	18880	18880	18880	18880	0
248	20250116	153300	1541721610	18880	18880	18880	18880	0
249	20250116	153200	1541721610	18880	18880	18880	18880	0
250	20250116	153100	1541721610	18880	18880	18880	18880	0
251	20250116	153000	1541721610	18880	18880	18880	18880	2033
252	20250116	152900	1503338570	18920	18920	18920	18920	0
253	20250116	152800	1503338570	18920	18920	18920	18920	0
254	20250116	152700	1503338570	18920	18920	18920	18920	0
255	20250116	152600	1503338570	18920	18920	18920	18920	0
256	20250116	152500	1503338570	18920	18920	18920	18920	0
257	20250116	152400	1503338570	18920	18920	18920	18920	0
258	20250116	152300	1503338570	18920	18920	18920	18920	0
259	20250116	152200	1503338570	18920	18920	18920	18920	0
260	20250116	152100	1503338570	18920	18920	18920	18920	0
261	20250116	152000	1503338570	18920	18920	18920	18920	0
262	20250116	151900	1503338570	18920	18920	18940	18920	130
263	20250116	151800	1500878340	18920	18920	18930	18920	44
264	20250116	151700	1500045840	18920	18930	18930	18920	95
265	20250116	151600	1498247970	18930	18940	18950	18930	180
266	20250116	151500	1494840280	18950	18940	18950	18940	14
267	20250116	151400	1494575110	18910	18900	18920	18900	482
268	20250116	151300	1485461470	18900	18900	18910	18900	41
269	20250116	151200	1484686560	18900	18890	18900	18890	138
270	20250116	151100	1482078630	18890	18900	18900	18890	227
271	20250116	151000	1477790320	18890	18910	18910	18890	55
272	20250116	150900	1476751320	18890	18900	18910	18890	303
273	20250116	150800	1471024750	18890	18910	18910	18890	255
274	20250116	150700	1466206490	18900	18910	18910	18900	43
275	20250116	150600	1465393610	18900	18910	18930	18900	262
276	20250116	150500	1460440460	18900	18890	18900	18890	106
277	20250116	150400	1458437610	18890	18910	18910	18890	386
278	20250116	150300	1451139530	18910	18920	18930	18900	436
279	20250116	150200	1442892960	18920	18910	18920	18910	49
280	20250116	150100	1441966270	18910	18920	18920	18910	577
281	20250116	150000	1431052330	18920	18940	18940	18920	453
282	20250116	145900	1422478170	18930	18940	18960	18930	16
283	20250116	145800	1422175110	18930	18970	18970	18930	289
284	20250116	145700	1416700090	18970	18960	18990	18950	36
285	20250116	145600	1416017510	18950	18950	18960	18940	53
286	20250116	145500	1415013480	18940	18960	18970	18940	166
287	20250116	145400	1411868850	18940	18960	18970	18940	588
288	20250116	145300	1400725140	18950	18940	18970	18940	240
289	20250116	145200	1396176210	18950	18950	18970	18940	189
290	20250116	145100	1392592540	18960	18960	18970	18940	178
291	20250116	145000	1389218150	18970	18950	18970	18940	342
292	20250116	144900	1382736150	18950	18960	18970	18940	147
293	20250116	144800	1379949420	18950	18940	18970	18930	180
294	20250116	144700	1376539010	18940	18970	18970	18930	183
295	20250116	144600	1373071360	18970	18970	18980	18940	199
296	20250116	144500	1369298710	18970	18940	18970	18940	211
297	20250116	144400	1365298890	18970	18970	18970	18940	253
298	20250116	144300	1360503540	18970	18970	18970	18940	155
299	20250116	144200	1357564350	18970	18980	18980	18940	281
300	20250116	144100	1352238000	18980	18980	18980	18950	179
301	20250116	144000	1348841820	18970	18970	18980	18950	129
302	20250116	143900	1346394530	18950	18950	18980	18950	326
303	20250116	143800	1340214330	18950	18950	18980	18940	211
304	20250116	143700	1336214690	18980	18980	18980	18950	158
305	20250116	143600	1333217060	18980	18960	18980	18950	283
306	20250116	143500	1327850750	18960	18970	18980	18950	126
307	20250116	143400	1325460920	18950	18980	18990	18950	176
308	20250116	143300	1322122590	18990	18970	18990	18960	177
309	20250116	143200	1318763950	18960	18970	18980	18960	192
310	20250116	143100	1315121890	18970	19010	19010	18960	187
311	20250116	143000	1311571350	19010	19000	19010	19000	177
312	20250116	142900	1308207020	19010	18970	19010	18970	199
313	20250116	142800	1304425900	18980	19000	19010	18980	309
314	20250116	142700	1298557070	19000	18990	19010	18980	288
315	20250116	142600	1293084960	19000	19000	19000	18970	310
316	20250116	142500	1287199010	19010	19000	19010	19000	229
317	20250116	142400	1282846980	18990	18970	19000	18960	343
318	20250116	142300	1276334080	18940	18890	18950	18890	487
319	20250116	142200	1267118120	18900	18900	18910	18900	66
320	20250116	142100	1265870570	18890	18890	18910	18880	429
321	20250116	142000	1257760620	18890	18880	18890	18880	190
322	20250116	141900	1254173390	18880	18890	18890	18880	76
323	20250116	141800	1252737850	18890	18880	18890	18880	157
324	20250116	141700	1249773670	18880	18880	18880	18880	32
325	20250116	141600	1249169510	18880	18890	18890	18880	59
326	20250116	141500	1248055410	18890	18900	18900	18890	77
327	20250116	141400	1246600250	18890	18890	18890	18890	48
328	20250116	141300	1245693530	18890	18880	18890	18880	49
329	20250116	141200	1244768360	18880	18900	18900	18880	181
330	20250116	141100	1241350080	18900	18900	18900	18890	56
331	20250116	141000	1240292110	18910	18890	18910	18890	231
332	20250116	140900	1235928370	18890	18890	18900	18890	45
333	20250116	140800	1235078300	18890	18900	18900	18890	39
334	20250116	140700	1234341570	18880	18890	18890	18880	212
335	20250116	140600	1230337220	18890	18890	18890	18890	44
336	20250116	140500	1229506060	18900	18890	18900	18890	147
337	20250116	140400	1226729090	18890	18910	18910	18890	57
338	20250116	140300	1225652340	18880	18890	18900	18880	634
339	20250116	140200	1213681390	18890	18890	18890	18880	432
340	20250116	140100	1205521030	18900	18900	18900	18890	39
341	20250116	140000	1204784030	18900	18890	18900	18890	23
342	20250116	135900	1204349520	18890	18890	18890	18890	192
343	20250116	135800	1200722640	18900	18900	18900	18900	25
344	20250116	135700	1200250140	18890	18890	18890	18890	68
345	20250116	135600	1198965620	18890	18890	18890	18890	157
346	20250116	135500	1195999890	18890	18890	18900	18890	32
347	20250116	135400	1195395340	18900	18880	18900	18880	54
348	20250116	135300	1194375240	18890	18890	18890	18890	332
349	20250116	135200	1188103760	18890	18890	18900	18890	41
350	20250116	135100	1187329170	18900	18890	18900	18890	157
351	20250116	135000	1184363310	18900	18890	18900	18890	134
352	20250116	134900	1181832040	18890	18890	18890	18890	71
353	20250116	134800	1180490850	18890	18890	18890	18890	208
354	20250116	134700	1176561730	18890	18890	18900	18890	110
355	20250116	134600	1174483810	18890	18890	18890	18890	63
356	20250116	134500	1173293740	18890	18900	18920	18890	123
357	20250116	134400	1170968880	18910	18890	18910	18890	92
358	20250116	134300	1169230700	18890	18900	18900	18890	206
359	20250116	134200	1165337760	18900	18900	18900	18900	89
360	20250116	134100	1163655660	18900	18900	18900	18900	93
361	20250116	134000	1161897960	18900	18910	18910	18900	181
362	20250116	133900	1158477030	18920	18910	18930	18910	50
363	20250116	133800	1157531500	18930	18900	18930	18890	630
364	20250116	133700	1145616430	18900	18890	18900	18880	213
365	20250116	133600	1141591270	18890	18880	18890	18880	86
366	20250116	133500	1139967380	18880	18890	18890	18880	587
367	20250116	133400	1128879520	18900	18890	18900	18890	79
368	20250116	133300	1127387150	18890	18890	18890	18890	67
369	20250116	133200	1126121520	18890	18890	18900	18890	219
370	20250116	133100	1121984580	18900	18900	18900	18890	548
371	20250116	133000	1111627480	18900	18900	18910	18900	58
372	20250116	132900	1110531260	18900	18900	18900	18900	158
373	20250116	132800	1107545060	18910	18900	18910	18900	36
374	20250116	132700	1106864650	18900	18900	18900	18900	191
375	20250116	132600	1103254750	18900	18910	18910	18900	82
376	20250116	132500	1101704330	18910	18910	18920	18900	169
377	20250116	132400	1098508840	18900	18910	18910	18900	92
378	20250116	132300	1096769270	18910	18900	18910	18900	123
379	20250116	132200	1094443630	18900	18900	18910	18900	56
380	20250116	132100	1093385210	18910	18910	18910	18910	82
381	20250116	132000	1091834590	18910	18910	18910	18910	46
382	20250116	131900	1090964730	18910	18900	18910	18900	227
383	20250116	131800	1086673910	18910	18900	18910	18900	94
384	20250116	131700	1084897160	18900	18900	18900	18900	459
385	20250116	131600	1076222060	18910	18910	18910	18910	545
386	20250116	131500	1065916110	18910	18910	18920	18910	79
387	20250116	131400	1064422030	18910	18910	18910	18910	30
388	20250116	131300	1063854730	18910	18910	18910	18910	172
389	20250116	131200	1060602210	18910	18910	18920	18910	182
390	20250116	131100	1057160100	18910	18920	18920	18910	123
391	20250116	131000	1054833140	18920	18930	18930	18920	36
392	20250116	130900	1054152010	18920	18920	18920	18920	66
393	20250116	130800	1052903290	18920	18930	18930	18920	42
394	20250116	130700	1052108280	18930	18930	18940	18930	45
395	20250116	130600	1051256420	18930	18920	18930	18920	31
396	20250116	130500	1050669780	18930	18920	18930	18920	209
397	20250116	130400	1046713660	18930	18910	18930	18910	148
398	20250116	130300	1043913620	18910	18920	18920	18910	63
399	20250116	130200	1042721740	18920	18920	18920	18920	42
400	20250116	130100	1041927100	18930	18920	18930	18920	67
401	20250116	130000	1040659260	18920	18920	18930	18920	214
402	20250116	125900	1036609910	18920	18920	18930	18920	134
403	20250116	125800	1034074620	18920	18920	18920	18920	59
404	20250116	125700	1032958340	18930	18930	18940	18930	152
405	20250116	125600	1030080970	18920	18920	18920	18920	30
406	20250116	125500	1029513370	18920	18920	18920	18920	195
407	20250116	125400	1025823970	18920	18920	18930	18920	32
408	20250116	125300	1025218510	18930	18930	18930	18930	39
409	20250116	125200	1024480240	18930	18930	18940	18920	163
410	20250116	125100	1021394800	18930	18930	18930	18930	50
411	20250116	125000	1020448300	18930	18930	18940	18930	90
412	20250116	124900	1018744330	18930	18940	18960	18930	85
413	20250116	124800	1017133810	18940	18940	18940	18920	61
414	20250116	124700	1015979490	18930	18930	18950	18930	154
415	20250116	124600	1013064180	18960	18940	18970	18940	163
416	20250116	124500	1009973460	18930	18920	18940	18920	120
417	20250116	124400	1007701970	18920	18930	18930	18920	183
418	20250116	124300	1004238150	18940	18940	18940	18930	59
419	20250116	124200	1003121110	18940	18940	18940	18940	41
420	20250116	124100	1002344570	18950	18960	18960	18950	162
421	20250116	124000	999274560	18950	18950	18970	18950	56
422	20250116	123900	998213290	18970	18950	18980	18950	242
423	20250116	123800	993625860	18950	18950	18950	18950	54
424	20250116	123700	992602560	18950	18950	18960	18950	52
425	20250116	123600	991617140	18950	18960	18960	18950	149
426	20250116	123500	988793570	18950	18960	18960	18950	355
427	20250116	123400	982065750	18960	18970	18980	18960	45
428	20250116	123300	981212300	18970	18960	18980	18950	198
429	20250116	123200	977459500	18960	18980	18990	18950	120
430	20250116	123100	975182390	18990	18930	18990	18930	197
431	20250116	123000	971448400	18940	18930	18960	18930	337
432	20250116	122900	965066780	18920	18930	18930	18910	38
433	20250116	122800	964347890	18910	18920	18920	18910	174
434	20250116	122700	961056160	18930	18920	18930	18920	56
435	20250116	122600	959996590	18920	18920	18920	18920	41
436	20250116	122500	959220870	18920	18910	18920	18910	174
437	20250116	122400	955930120	18920	18930	18930	18920	23
438	20250116	122300	955494950	18930	18920	18930	18910	460
439	20250116	122200	946794850	18920	18940	18950	18920	186
440	20250116	122100	943275050	18940	18930	18940	18930	61
441	20250116	122000	942120140	18920	18950	18970	18920	385
442	20250116	121900	934826880	18940	18940	18940	18920	48
443	20250116	121800	933918260	18950	18920	18950	18920	73
444	20250116	121700	932536370	18930	18930	18930	18920	183
445	20250116	121600	929072360	18940	18940	18940	18930	114
446	20250116	121500	926913640	18940	18930	18940	18930	92
447	20250116	121400	925171740	18940	18930	18940	18930	67
448	20250116	121300	923902960	18940	18930	18950	18930	63
449	20250116	121200	922709930	18930	18920	18930	18910	173
450	20250116	121100	919436970	18920	18930	18930	18920	41
451	20250116	121000	918661240	18920	18910	18920	18910	169
452	20250116	120900	915464210	18910	18910	18910	18910	158
453	20250116	120800	912476430	18910	18910	18920	18910	87
454	20250116	120700	910830990	18910	18920	18920	18910	47
455	20250116	120600	909942020	18920	18940	18940	18920	189
456	20250116	120500	906365960	18940	18920	18940	18920	48
457	20250116	120400	905457340	18920	18960	18960	18920	189
458	20250116	120300	901879590	18950	18930	18950	18930	93
459	20250116	120200	900117900	18930	18910	18930	18910	202
460	20250116	120100	896295470	18900	18920	18920	18900	190
461	20250116	120000	892702700	18910	18910	18910	18910	63
462	20250116	115900	891511370	18910	18910	18910	18910	19
463	20250116	115800	891152080	18910	18910	18920	18910	194
464	20250116	115700	887483280	18910	18910	18910	18910	28
465	20250116	115600	886953800	18920	18920	18920	18910	91
466	20250116	115500	885232610	18930	18910	18930	18910	81
467	20250116	115400	883700100	18910	18910	18920	18910	49
468	20250116	115300	882773300	18920	18920	18920	18910	152
469	20250116	115200	879898760	18940	18910	18940	18910	98
470	20250116	115100	878044060	18910	18910	18910	18910	50
471	20250116	115000	877098560	18920	18930	18930	18910	187
472	20250116	114900	873561580	18920	18910	18920	18910	71
473	20250116	114800	872218720	18910	18920	18920	18910	140
474	20250116	114700	869570280	18920	18920	18920	18920	64
475	20250116	114600	868359400	18930	18930	18930	18930	141
476	20250116	114500	865690270	18930	18940	18940	18930	199
477	20250116	114400	861923050	18940	18930	18940	18930	48
478	20250116	114300	861014360	18930	18950	18950	18930	77
479	20250116	114200	859556010	18960	18950	18960	18950	162
480	20250116	114100	856485950	18950	18950	18990	18950	36
481	20250116	114000	855803630	18950	18950	18950	18930	198
482	20250116	113900	852054630	18950	18930	18950	18930	339
483	20250116	113800	845632120	18930	18920	18930	18920	96
484	20250116	113700	843815220	18920	18930	18930	18920	84
485	20250116	113600	842225370	18930	18920	18930	18920	43
486	20250116	113500	841411760	18930	18920	18930	18920	82
487	20250116	113400	839859770	18910	18910	18920	18910	199
488	20250116	113300	836096470	18910	18910	18920	18910	115
489	20250116	113200	833921280	18910	18920	18920	18910	380
490	20250116	113100	826734930	18920	18920	18930	18920	38
491	20250116	113000	826015900	18920	18920	18930	18920	64
492	20250116	112900	824804710	18910	18910	18920	18910	211
493	20250116	112800	820814680	18920	18910	18920	18910	55
494	20250116	112700	819774290	18920	18920	18920	18920	24
495	20250116	112600	819320210	18920	18930	18930	18910	178
496	20250116	112500	815952710	18920	18910	18920	18910	129
497	20250116	112400	813512210	18910	18920	18920	18910	94
498	20250116	112300	811734170	18920	18920	18930	18910	74
499	20250116	112200	810334060	18910	18920	18920	18910	66
500	20250116	112100	809085920	18920	18920	18920	18910	142
501	20250116	112000	806400580	18920	18920	18920	18910	73
502	20250116	111900	805019520	18910	18920	18920	18910	639
503	20250116	111800	792932460	18930	18930	18930	18930	127
504	20250116	111700	790528350	18930	18930	18940	18930	31
505	20250116	111600	789941510	18940	18930	18950	18930	162
506	20250116	111500	786874510	18940	18920	18940	18920	93
507	20250116	111400	785114190	18920	18920	18920	18920	63
508	20250116	111300	783922230	18920	18930	18930	18920	183
509	20250116	111200	780459680	18930	18920	18930	18920	47
510	20250116	111100	779570320	18950	18930	18950	18920	293
511	20250116	111000	774020890	18950	18950	18960	18930	104
512	20250116	110900	772050560	18930	18920	18930	18920	114
513	20250116	110800	769892750	18920	18930	18930	18920	174
514	20250116	110700	766599350	18930	18930	18940	18930	48
515	20250116	110600	765690500	18930	18930	18930	18930	49
516	20250116	110500	764762930	18930	18930	18930	18920	275
517	20250116	110400	759559280	18940	18940	18940	18930	46
518	20250116	110300	758688380	18930	18930	18930	18930	46
519	20250116	110200	757817600	18930	18920	18930	18920	184
520	20250116	110100	754336200	18930	18940	18940	18920	168
521	20250116	110000	751156220	18940	18920	18940	18920	67
522	20250116	105900	749887770	18920	18920	18930	18920	162
523	20250116	105800	746822700	18930	18920	18940	18920	29
524	20250116	105700	746273940	18930	18930	18930	18920	205
525	20250116	105600	742393570	18930	18930	18930	18930	46
526	20250116	105500	741522790	18930	18930	18930	18930	20
527	20250116	105400	741144190	18930	18950	18950	18930	165
528	20250116	105300	738020060	18950	18920	18960	18920	67
529	20250116	105200	736751020	18930	18930	18930	18920	268
530	20250116	105100	731677900	18930	18950	18950	18930	191
531	20250116	105000	728061780	18950	18950	18960	18930	63
532	20250116	104900	726868450	18950	18930	18950	18930	166
533	20250116	104800	723725700	18930	18920	18930	18920	168
534	20250116	104700	720545680	18920	18920	18920	18920	160
535	20250116	104600	717518480	18920	18930	18930	18920	41
536	20250116	104500	716742410	18940	18960	18960	18930	66
537	20250116	104400	715491940	18940	18920	18950	18920	162
538	20250116	104300	712424720	18930	18930	18950	18920	90
539	20250116	104200	710720920	18930	18920	18940	18920	1393
540	20250116	104100	684355420	18930	18930	18930	18930	759
541	20250116	104000	669987550	18930	18950	18950	18930	603
542	20250116	103900	658564950	18950	18950	18950	18950	118
543	20250116	103800	656328850	18950	18960	18970	18950	173
544	20250116	103700	653048970	18960	18970	18970	18960	138
545	20250116	103600	650431490	18960	19010	19020	18960	1132
546	20250116	103500	628935190	19000	19010	19020	19000	614
547	20250116	103400	617268270	19010	19020	19020	19010	150
548	20250116	103300	614416360	19020	19040	19040	19020	597
549	20250116	103200	603055310	19030	19060	19060	19030	2708
550	20250116	103100	551482270	19060	19060	19060	19060	75
551	20250116	103000	550052770	19060	19060	19070	19060	172
552	20250116	102900	546774440	19060	19060	19060	19060	33
553	20250116	102800	546145460	19060	19060	19060	19060	29
554	20250116	102700	545592720	19060	19060	19060	19060	147
555	20250116	102600	542790900	19050	19060	19060	19050	55
556	20250116	102500	541742800	19050	19060	19060	19050	171
557	20250116	102400	538484800	19070	19070	19070	19060	298
558	20250116	102300	532802150	19070	19060	19070	19060	50
559	20250116	102200	531848900	19070	19070	19070	19070	35
560	20250116	102100	531181450	19070	19060	19070	19060	89
561	20250116	102000	529484330	19040	19060	19070	19040	104
562	20250116	101900	527502690	19050	19040	19050	19040	35
563	20250116	101800	526836280	19040	19040	19040	19040	31
564	20250116	101700	526246040	19040	19040	19050	19040	38
565	20250116	101600	525522480	19040	19040	19040	19040	19
566	20250116	101500	525160720	19040	19050	19050	19040	31
567	20250116	101400	524570380	19040	19050	19050	19040	614
568	20250116	101300	512873890	19060	19050	19070	19050	38
569	20250116	101200	512149720	19050	19050	19060	19050	22
570	20250116	101100	511730600	19050	19050	19060	19050	35
571	20250116	101000	511063840	19060	19050	19060	19040	137
572	20250116	100900	508455130	19060	19050	19060	19050	33
573	20250116	100800	507826460	19050	19050	19070	19050	34
574	20250116	100700	507178650	19040	19050	19050	19040	32
575	20250116	100600	506569330	19050	19070	19070	19050	29
576	20250116	100500	506016820	19060	19060	19070	19040	35
577	20250116	100400	505350200	19060	19040	19060	19040	46
578	20250116	100300	504473990	19040	19050	19070	19040	55
579	20250116	100200	503425870	19050	19050	19050	19040	93
580	20250116	100100	501654410	19050	19050	19050	19040	34
581	20250116	100000	501007020	19050	19040	19060	19040	204
582	20250116	095900	497122580	19040	19030	19040	19030	255
583	20250116	095800	492269900	19030	19030	19050	19020	64
584	20250116	095700	491052120	19030	19010	19030	19010	82
585	20250116	095600	489492850	19020	19020	19060	19010	1281
586	20250116	095500	465106360	19010	19000	19010	19000	28
587	20250116	095400	464574340	19020	19010	19020	19000	75
588	20250116	095300	463148410	19010	19010	19010	19000	32
589	20250116	095200	462540380	19010	19010	19010	19000	29
590	20250116	095100	461989310	19010	19020	19020	19010	62
591	20250116	095000	460810680	19010	18990	19010	18980	118
592	20250116	094900	458568860	18990	19000	19000	18990	30
593	20250116	094800	457999090	18990	18990	18990	18990	33
594	20250116	094700	457372420	18990	18990	18990	18980	35
595	20250116	094600	456708010	18990	18980	19000	18980	34
596	20250116	094500	456062490	18980	18980	18980	18980	33
597	20250116	094400	455436150	18980	18980	19020	18980	178
598	20250116	094300	452053570	18990	18970	18990	18970	42
599	20250116	094200	451256700	18960	18980	18980	18960	25
600	20250116	094100	450782490	18990	18950	18990	18950	937
601	20250116	094000	432999580	18950	18960	18970	18950	56
602	20250116	093900	431937920	18960	18950	18960	18950	47
603	20250116	093800	431047100	18950	18960	18970	18950	25
604	20250116	093700	430573110	18950	18950	18970	18940	91
605	20250116	093600	428848180	18950	18960	18970	18950	673
606	20250116	093500	416093120	18960	18960	18970	18960	153
607	20250116	093400	413192130	18960	18950	18960	18950	40
608	20250116	093300	412434090	18950	18950	18960	18950	32
609	20250116	093200	411827680	18950	18940	18950	18940	73
610	20250116	093100	410444590	18940	18940	18950	18940	99
611	20250116	093000	408569310	18930	18930	18930	18920	239
612	20250116	092900	404045440	18930	18970	18970	18920	823
613	20250116	092800	388462560	18950	18940	18960	18940	1315
614	20250116	092700	363547380	18940	18940	18940	18930	85
615	20250116	092600	361938000	18940	18940	18940	18930	83
616	20250116	092500	360366190	18940	18940	18940	18930	177
617	20250116	092400	357014910	18940	18960	18960	18940	430
618	20250116	092300	348868580	18970	18930	18970	18930	528
619	20250116	092200	338871880	18940	18990	18990	18930	2883
620	20250116	092100	284183590	19000	19020	19020	18990	2456
621	20250116	092000	237517600	19030	19020	19040	19020	102
622	20250116	091900	235577000	19020	19000	19020	19000	100
623	20250116	091800	233676000	19010	18980	19010	18980	132
624	20250116	091700	231170000	18980	19060	19060	18970	1676
625	20250116	091600	199327850	19040	19060	19060	19020	792
626	20250116	091500	184257090	19050	19050	19050	19030	604
627	20250116	091400	172753590	19050	19070	19070	19050	266
628	20250116	091300	167684750	19080	19090	19090	19080	62
629	20250116	091200	166501670	19100	19100	19100	19100	3
630	20250116	091100	166444370	19110	19080	19130	19080	225
631	20250116	091000	162146860	19090	19120	19130	19090	940
632	20250116	090900	144179150	19110	19090	19120	19090	64
633	20250116	090800	142956580	19080	19050	19080	19050	423
634	20250116	090700	134896230	19050	19050	19070	19050	254
635	20250116	090600	130057330	19050	19100	19120	19050	1258
636	20250116	090500	106057760	19100	19080	19100	19080	358
637	20250116	090400	99227100	19080	19080	19080	19080	101
638	20250116	090300	97300020	19090	19120	19120	19080	2365
639	20250116	090200	52133970	19100	19100	19110	19100	1446
640	20250116	090100	24508130	19100	19120	19120	19100	283
641	20250116	090000	19100000	19100	19100	19100	19100	1000