KissMeData/114090/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	201600	1384217490	11930	11930	11930	11930	3751
3	20250116	201500	1384217490	11930	11930	11930	11930	0
4	20250116	201400	1384217490	11930	11930	11930	11930	0
5	20250116	201300	1384217490	11930	11930	11930	11930	0
6	20250116	201200	1384217490	11930	11930	11930	11930	0
7	20250116	201100	1384217490	11930	11930	11930	11930	0
8	20250116	201000	1384217490	11930	11930	11930	11930	0
9	20250116	200900	1384217490	11930	11930	11930	11930	0
10	20250116	200800	1384217490	11930	11930	11930	11930	0
11	20250116	200700	1384217490	11930	11930	11930	11930	0
12	20250116	200600	1384217490	11930	11930	11930	11930	0
13	20250116	200500	1384217490	11930	11930	11930	11930	0
14	20250116	200400	1384217490	11930	11930	11930	11930	0
15	20250116	200300	1384217490	11930	11930	11930	11930	0
16	20250116	200200	1384217490	11930	11930	11930	11930	0
17	20250116	200100	1384217490	11930	11930	11930	11930	0
18	20250116	200000	1384217490	11930	11930	11930	11930	0
19	20250116	195900	1384217490	11930	11930	11930	11930	0
20	20250116	195800	1384217490	11930	11930	11930	11930	0
21	20250116	195700	1384217490	11930	11930	11930	11930	0
22	20250116	195600	1384217490	11930	11930	11930	11930	0
23	20250116	195500	1384217490	11930	11930	11930	11930	0
24	20250116	195400	1384217490	11930	11930	11930	11930	0
25	20250116	195300	1384217490	11930	11930	11930	11930	0
26	20250116	195200	1384217490	11930	11930	11930	11930	0
27	20250116	195100	1384217490	11930	11930	11930	11930	0
28	20250116	195000	1384217490	11930	11930	11930	11930	0
29	20250116	194900	1384217490	11930	11930	11930	11930	0
30	20250116	194800	1384217490	11930	11930	11930	11930	0
31	20250116	194700	1384217490	11930	11930	11930	11930	0
32	20250116	194600	1384217490	11930	11930	11930	11930	3751
33	20250116	194500	1384217490	11930	11930	11930	11930	0
34	20250116	194400	1384217490	11930	11930	11930	11930	0
35	20250116	194300	1384217490	11930	11930	11930	11930	0
36	20250116	194200	1384217490	11930	11930	11930	11930	0
37	20250116	194100	1384217490	11930	11930	11930	11930	0
38	20250116	194000	1384217490	11930	11930	11930	11930	0
39	20250116	193900	1384217490	11930	11930	11930	11930	0
40	20250116	193800	1384217490	11930	11930	11930	11930	0
41	20250116	193700	1384217490	11930	11930	11930	11930	0
42	20250116	193600	1384217490	11930	11930	11930	11930	0
43	20250116	193500	1384217490	11930	11930	11930	11930	0
44	20250116	193400	1384217490	11930	11930	11930	11930	0
45	20250116	193300	1384217490	11930	11930	11930	11930	0
46	20250116	193200	1384217490	11930	11930	11930	11930	0
47	20250116	193100	1384217490	11930	11930	11930	11930	0
48	20250116	193000	1384217490	11930	11930	11930	11930	0
49	20250116	192900	1384217490	11930	11930	11930	11930	0
50	20250116	192800	1384217490	11930	11930	11930	11930	0
51	20250116	192700	1384217490	11930	11930	11930	11930	0
52	20250116	192600	1384217490	11930	11930	11930	11930	0
53	20250116	192500	1384217490	11930	11930	11930	11930	0
54	20250116	192400	1384217490	11930	11930	11930	11930	0
55	20250116	192300	1384217490	11930	11930	11930	11930	0
56	20250116	192200	1384217490	11930	11930	11930	11930	0
57	20250116	192100	1384217490	11930	11930	11930	11930	0
58	20250116	192000	1384217490	11930	11930	11930	11930	0
59	20250116	191900	1384217490	11930	11930	11930	11930	0
60	20250116	191800	1384217490	11930	11930	11930	11930	0
61	20250116	191700	1384217490	11930	11930	11930	11930	0
62	20250116	191600	1384217490	11930	11930	11930	11930	3751
63	20250116	191500	1384217490	11930	11930	11930	11930	0
64	20250116	191400	1384217490	11930	11930	11930	11930	0
65	20250116	191300	1384217490	11930	11930	11930	11930	0
66	20250116	191200	1384217490	11930	11930	11930	11930	0
67	20250116	191100	1384217490	11930	11930	11930	11930	0
68	20250116	191000	1384217490	11930	11930	11930	11930	0
69	20250116	190900	1384217490	11930	11930	11930	11930	0
70	20250116	190800	1384217490	11930	11930	11930	11930	0
71	20250116	190700	1384217490	11930	11930	11930	11930	0
72	20250116	190600	1384217490	11930	11930	11930	11930	0
73	20250116	190500	1384217490	11930	11930	11930	11930	0
74	20250116	190400	1384217490	11930	11930	11930	11930	0
75	20250116	190300	1384217490	11930	11930	11930	11930	0
76	20250116	190200	1384217490	11930	11930	11930	11930	0
77	20250116	190100	1384217490	11930	11930	11930	11930	0
78	20250116	190000	1384217490	11930	11930	11930	11930	0
79	20250116	185900	1384217490	11930	11930	11930	11930	0
80	20250116	185800	1384217490	11930	11930	11930	11930	0
81	20250116	185700	1384217490	11930	11930	11930	11930	0
82	20250116	185600	1384217490	11930	11930	11930	11930	0
83	20250116	185500	1384217490	11930	11930	11930	11930	0
84	20250116	185400	1384217490	11930	11930	11930	11930	0
85	20250116	185300	1384217490	11930	11930	11930	11930	0
86	20250116	185200	1384217490	11930	11930	11930	11930	0
87	20250116	185100	1384217490	11930	11930	11930	11930	0
88	20250116	185000	1384217490	11930	11930	11930	11930	0
89	20250116	184900	1384217490	11930	11930	11930	11930	0
90	20250116	184800	1384217490	11930	11930	11930	11930	0
91	20250116	184700	1384217490	11930	11930	11930	11930	0
92	20250116	184600	1384217490	11930	11930	11930	11930	3751
93	20250116	184500	1384217490	11930	11930	11930	11930	0
94	20250116	184400	1384217490	11930	11930	11930	11930	0
95	20250116	184300	1384217490	11930	11930	11930	11930	0
96	20250116	184200	1384217490	11930	11930	11930	11930	0
97	20250116	184100	1384217490	11930	11930	11930	11930	0
98	20250116	184000	1384217490	11930	11930	11930	11930	0
99	20250116	183900	1384217490	11930	11930	11930	11930	0
100	20250116	183800	1384217490	11930	11930	11930	11930	0
101	20250116	183700	1384217490	11930	11930	11930	11930	0
102	20250116	183600	1384217490	11930	11930	11930	11930	0
103	20250116	183500	1384217490	11930	11930	11930	11930	0
104	20250116	183400	1384217490	11930	11930	11930	11930	0
105	20250116	183300	1384217490	11930	11930	11930	11930	0
106	20250116	183200	1384217490	11930	11930	11930	11930	0
107	20250116	183100	1384217490	11930	11930	11930	11930	0
108	20250116	183000	1384217490	11930	11930	11930	11930	0
109	20250116	182900	1384217490	11930	11930	11930	11930	0
110	20250116	182800	1384217490	11930	11930	11930	11930	0
111	20250116	182700	1384217490	11930	11930	11930	11930	0
112	20250116	182600	1384217490	11930	11930	11930	11930	0
113	20250116	182500	1384217490	11930	11930	11930	11930	0
114	20250116	182400	1384217490	11930	11930	11930	11930	0
115	20250116	182300	1384217490	11930	11930	11930	11930	0
116	20250116	182200	1384217490	11930	11930	11930	11930	0
117	20250116	182100	1384217490	11930	11930	11930	11930	0
118	20250116	182000	1384217490	11930	11930	11930	11930	0
119	20250116	181900	1384217490	11930	11930	11930	11930	0
120	20250116	181800	1384217490	11930	11930	11930	11930	0
121	20250116	181700	1384217490	11930	11930	11930	11930	0
122	20250116	181600	1384217490	11930	11930	11930	11930	3751
123	20250116	181500	1384217490	11930	11930	11930	11930	0
124	20250116	181400	1384217490	11930	11930	11930	11930	0
125	20250116	181300	1384217490	11930	11930	11930	11930	0
126	20250116	181200	1384217490	11930	11930	11930	11930	0
127	20250116	181100	1384217490	11930	11930	11930	11930	0
128	20250116	181000	1384217490	11930	11930	11930	11930	0
129	20250116	180900	1384217490	11930	11930	11930	11930	0
130	20250116	180800	1384217490	11930	11930	11930	11930	0
131	20250116	180700	1384217490	11930	11930	11930	11930	0
132	20250116	180600	1384217490	11930	11930	11930	11930	0
133	20250116	180500	1384217490	11930	11930	11930	11930	0
134	20250116	180400	1384217490	11930	11930	11930	11930	0
135	20250116	180300	1384217490	11930	11930	11930	11930	0
136	20250116	180200	1384217490	11930	11930	11930	11930	0
137	20250116	180100	1384217490	11930	11930	11930	11930	0
138	20250116	180000	1384217490	11930	11930	11930	11930	0
139	20250116	175900	1384217490	11930	11930	11930	11930	0
140	20250116	175800	1384217490	11930	11930	11930	11930	0
141	20250116	175700	1384217490	11930	11930	11930	11930	0
142	20250116	175600	1384217490	11930	11930	11930	11930	0
143	20250116	175500	1384217490	11930	11930	11930	11930	0
144	20250116	175400	1384217490	11930	11930	11930	11930	0
145	20250116	175300	1384217490	11930	11930	11930	11930	0
146	20250116	175200	1384217490	11930	11930	11930	11930	0
147	20250116	175100	1384217490	11930	11930	11930	11930	0
148	20250116	175000	1384217490	11930	11930	11930	11930	0
149	20250116	174900	1384217490	11930	11930	11930	11930	0
150	20250116	174800	1384217490	11930	11930	11930	11930	0
151	20250116	174700	1384217490	11930	11930	11930	11930	0
152	20250116	174600	1384217490	11930	11930	11930	11930	3751
153	20250116	174500	1384217490	11930	11930	11930	11930	0
154	20250116	174400	1384217490	11930	11930	11930	11930	0
155	20250116	174300	1384217490	11930	11930	11930	11930	0
156	20250116	174200	1384217490	11930	11930	11930	11930	0
157	20250116	174100	1384217490	11930	11930	11930	11930	0
158	20250116	174000	1384217490	11930	11930	11930	11930	0
159	20250116	173900	1384217490	11930	11930	11930	11930	0
160	20250116	173800	1384217490	11930	11930	11930	11930	0
161	20250116	173700	1384217490	11930	11930	11930	11930	0
162	20250116	173600	1384217490	11930	11930	11930	11930	0
163	20250116	173500	1384217490	11930	11930	11930	11930	0
164	20250116	173400	1384217490	11930	11930	11930	11930	0
165	20250116	173300	1384217490	11930	11930	11930	11930	0
166	20250116	173200	1384217490	11930	11930	11930	11930	0
167	20250116	173100	1384217490	11930	11930	11930	11930	0
168	20250116	173000	1384217490	11930	11930	11930	11930	0
169	20250116	172900	1384217490	11930	11930	11930	11930	0
170	20250116	172800	1384217490	11930	11930	11930	11930	0
171	20250116	172700	1384217490	11930	11930	11930	11930	0
172	20250116	172600	1384217490	11930	11930	11930	11930	0
173	20250116	172500	1384217490	11930	11930	11930	11930	0
174	20250116	172400	1384217490	11930	11930	11930	11930	0
175	20250116	172300	1384217490	11930	11930	11930	11930	0
176	20250116	172200	1384217490	11930	11930	11930	11930	0
177	20250116	172100	1384217490	11930	11930	11930	11930	0
178	20250116	172000	1384217490	11930	11930	11930	11930	0
179	20250116	171900	1384217490	11930	11930	11930	11930	0
180	20250116	171800	1384217490	11930	11930	11930	11930	0
181	20250116	171700	1384217490	11930	11930	11930	11930	0
182	20250116	171600	1384217490	11930	11930	11930	11930	3751
183	20250116	171500	1384217490	11930	11930	11930	11930	0
184	20250116	171400	1384217490	11930	11930	11930	11930	0
185	20250116	171300	1384217490	11930	11930	11930	11930	0
186	20250116	171200	1384217490	11930	11930	11930	11930	0
187	20250116	171100	1384217490	11930	11930	11930	11930	0
188	20250116	171000	1384217490	11930	11930	11930	11930	0
189	20250116	170900	1384217490	11930	11930	11930	11930	0
190	20250116	170800	1384217490	11930	11930	11930	11930	0
191	20250116	170700	1384217490	11930	11930	11930	11930	0
192	20250116	170600	1384217490	11930	11930	11930	11930	0
193	20250116	170500	1384217490	11930	11930	11930	11930	0
194	20250116	170400	1384217490	11930	11930	11930	11930	0
195	20250116	170300	1384217490	11930	11930	11930	11930	0
196	20250116	170200	1384217490	11930	11930	11930	11930	0
197	20250116	170100	1384217490	11930	11930	11930	11930	0
198	20250116	170000	1384217490	11930	11930	11930	11930	0
199	20250116	165900	1384217490	11930	11930	11930	11930	0
200	20250116	165800	1384217490	11930	11930	11930	11930	0
201	20250116	165700	1384217490	11930	11930	11930	11930	0
202	20250116	165600	1384217490	11930	11930	11930	11930	0
203	20250116	165500	1384217490	11930	11930	11930	11930	0
204	20250116	165400	1384217490	11930	11930	11930	11930	0
205	20250116	165300	1384217490	11930	11930	11930	11930	0
206	20250116	165200	1384217490	11930	11930	11930	11930	0
207	20250116	165100	1384217490	11930	11930	11930	11930	0
208	20250116	165000	1384217490	11930	11930	11930	11930	0
209	20250116	164900	1384217490	11930	11930	11930	11930	0
210	20250116	164800	1384217490	11930	11930	11930	11930	0
211	20250116	164700	1384217490	11930	11930	11930	11930	0
212	20250116	164600	1384217490	11930	11930	11930	11930	3751
213	20250116	164500	1384217490	11930	11930	11930	11930	0
214	20250116	164400	1384217490	11930	11930	11930	11930	0
215	20250116	164300	1384217490	11930	11930	11930	11930	0
216	20250116	164200	1384217490	11930	11930	11930	11930	0
217	20250116	164100	1384217490	11930	11930	11930	11930	0
218	20250116	164000	1384217490	11930	11930	11930	11930	0
219	20250116	163900	1384217490	11930	11930	11930	11930	0
220	20250116	163800	1384217490	11930	11930	11930	11930	0
221	20250116	163700	1384217490	11930	11930	11930	11930	0
222	20250116	163600	1384217490	11930	11930	11930	11930	0
223	20250116	163500	1384217490	11930	11930	11930	11930	0
224	20250116	163400	1384217490	11930	11930	11930	11930	0
225	20250116	163300	1384217490	11930	11930	11930	11930	0
226	20250116	163200	1384217490	11930	11930	11930	11930	0
227	20250116	163100	1384217490	11930	11930	11930	11930	0
228	20250116	163000	1384217490	11930	11930	11930	11930	0
229	20250116	162900	1384217490	11930	11930	11930	11930	0
230	20250116	162800	1384217490	11930	11930	11930	11930	0
231	20250116	162700	1384217490	11930	11930	11930	11930	0
232	20250116	162600	1384217490	11930	11930	11930	11930	0
233	20250116	162500	1384217490	11930	11930	11930	11930	0
234	20250116	162400	1384217490	11930	11930	11930	11930	0
235	20250116	162300	1384217490	11930	11930	11930	11930	0
236	20250116	162200	1384217490	11930	11930	11930	11930	0
237	20250116	162100	1384217490	11930	11930	11930	11930	0
238	20250116	162000	1384217490	11930	11930	11930	11930	0
239	20250116	161900	1384217490	11930	11930	11930	11930	0
240	20250116	161800	1384217490	11930	11930	11930	11930	0
241	20250116	161700	1384217490	11930	11930	11930	11930	0
242	20250116	161600	1384217490	11930	11930	11930	11930	3751
243	20250116	161500	1384217490	11930	11930	11930	11930	0
244	20250116	161400	1384217490	11930	11930	11930	11930	0
245	20250116	161300	1384217490	11930	11930	11930	11930	0
246	20250116	161200	1384217490	11930	11930	11930	11930	0
247	20250116	161100	1384217490	11930	11930	11930	11930	0
248	20250116	161000	1384217490	11930	11930	11930	11930	0
249	20250116	160900	1384217490	11930	11930	11930	11930	0
250	20250116	160800	1384217490	11930	11930	11930	11930	0
251	20250116	160700	1384217490	11930	11930	11930	11930	0
252	20250116	160600	1384217490	11930	11930	11930	11930	0
253	20250116	160500	1384217490	11930	11930	11930	11930	0
254	20250116	160400	1384217490	11930	11930	11930	11930	0
255	20250116	160300	1384217490	11930	11930	11930	11930	0
256	20250116	160200	1384217490	11930	11930	11930	11930	0
257	20250116	160100	1384217490	11930	11930	11930	11930	0
258	20250116	160000	1384217490	11930	11930	11930	11930	0
259	20250116	155900	1384217490	11930	11930	11930	11930	0
260	20250116	155800	1384217490	11930	11930	11930	11930	0
261	20250116	155700	1384217490	11930	11930	11930	11930	0
262	20250116	155600	1384217490	11930	11930	11930	11930	0
263	20250116	155500	1384217490	11930	11930	11930	11930	0
264	20250116	155400	1384217490	11930	11930	11930	11930	0
265	20250116	155300	1384217490	11930	11930	11930	11930	0
266	20250116	155200	1384217490	11930	11930	11930	11930	0
267	20250116	155100	1384217490	11930	11930	11930	11930	0
268	20250116	155000	1384217490	11930	11930	11930	11930	0
269	20250116	154900	1384217490	11930	11930	11930	11930	0
270	20250116	154800	1384217490	11930	11930	11930	11930	0
271	20250116	154700	1384217490	11930	11930	11930	11930	0
272	20250116	154600	1384217490	11930	11930	11930	11930	3751
273	20250116	154500	1384217490	11930	11930	11930	11930	0
274	20250116	154400	1384217490	11930	11930	11930	11930	0
275	20250116	154300	1384217490	11930	11930	11930	11930	0
276	20250116	154200	1384217490	11930	11930	11930	11930	0
277	20250116	154100	1384217490	11930	11930	11930	11930	0
278	20250116	154000	1384217490	11930	11930	11930	11930	0
279	20250116	153900	1384217490	11930	11930	11930	11930	0
280	20250116	153800	1384217490	11930	11930	11930	11930	0
281	20250116	153700	1384217490	11930	11930	11930	11930	0
282	20250116	153600	1384217490	11930	11930	11930	11930	0
283	20250116	153500	1384217490	11930	11930	11930	11930	0
284	20250116	153400	1384217490	11930	11930	11930	11930	0
285	20250116	153300	1384217490	11930	11930	11930	11930	0
286	20250116	153200	1384217490	11930	11930	11930	11930	0
287	20250116	153100	1384217490	11930	11930	11930	11930	0
288	20250116	153000	1384217490	11930	11930	11930	11930	3751
289	20250116	152900	1339468060	11870	11870	11870	11870	0
290	20250116	152800	1339468060	11870	11870	11870	11870	0
291	20250116	152700	1339468060	11870	11870	11870	11870	0
292	20250116	152600	1339468060	11870	11870	11870	11870	0
293	20250116	152500	1339468060	11870	11870	11870	11870	0
294	20250116	152400	1339468060	11870	11870	11870	11870	0
295	20250116	152300	1339468060	11870	11870	11870	11870	0
296	20250116	152200	1339468060	11870	11870	11870	11870	0
297	20250116	152100	1339468060	11870	11870	11870	11870	0
298	20250116	152000	1339468060	11870	11870	11870	11870	0
299	20250116	151900	1339468060	11870	11870	11870	11870	21
300	20250116	151800	1339218790	11870	11860	11870	11860	519
301	20250116	151700	1333059720	11860	11880	11880	11860	371
302	20250116	151600	1328655310	11870	11880	11880	11870	229
303	20250116	151500	1325934990	11870	11870	11890	11870	271
304	20250116	151400	1322715750	11880	11870	11880	11870	120
305	20250116	151300	1321290670	11870	11870	11870	11870	50
306	20250116	151200	1320697170	11870	11870	11880	11870	107
307	20250116	151100	1319426400	11880	11880	11890	11880	261
308	20250116	151000	1316325120	11870	11880	11880	11870	408
309	20250116	150900	1311479400	11870	11860	11870	11860	424
310	20250116	150800	1306446920	11860	11880	11910	11860	1095
311	20250116	150700	1293436020	11880	11860	11880	11860	447
312	20250116	150600	1288129740	11860	11860	11870	11860	52
313	20250116	150500	1287512840	11860	11860	11870	11860	138
314	20250116	150400	1285875280	11860	11860	11870	11860	364
315	20250116	150300	1281555120	11860	11860	11870	11860	83
316	20250116	150200	1280570050	11870	11860	11920	11860	740
317	20250116	150100	1271780930	11860	11880	11880	11850	215
318	20250116	150000	1269229930	11880	11810	11920	11810	411
319	20250116	145900	1264358240	11820	11820	11840	11820	351
320	20250116	145800	1260205480	11810	11820	11820	11800	1229
321	20250116	145700	1245690420	11820	11840	11840	11820	196
322	20250116	145600	1243371920	11840	11830	11840	11830	179
323	20250116	145500	1241253370	11830	11830	11850	11830	397
324	20250116	145400	1236553280	11830	11840	11850	11830	312
325	20250116	145300	1232860320	11840	11850	11850	11840	173
326	20250116	145200	1230811120	11850	11850	11850	11850	208
327	20250116	145100	1228346320	11850	11850	11860	11850	166
328	20250116	145000	1226378540	11860	11850	11870	11850	68
329	20250116	144900	1225572300	11850	11860	11920	11850	1408
330	20250116	144800	1208850310	11860	11860	11860	11860	12
331	20250116	144700	1208707990	11860	11850	11860	11850	73
332	20250116	144600	1207842490	11850	11860	11860	11850	57
333	20250116	144500	1207166480	11870	11870	11870	11860	120
334	20250116	144400	1205742120	11870	11860	11880	11860	70
335	20250116	144300	1204911820	11870	11850	11870	11850	124
336	20250116	144200	1203440900	11860	11860	11860	11850	112
337	20250116	144100	1202112600	11860	11860	11860	11860	37
338	20250116	144000	1201673780	11860	11850	11870	11850	241
339	20250116	143900	1198813700	11850	11850	11860	11850	162
340	20250116	143800	1196893050	11870	11860	11870	11850	697
341	20250116	143700	1188627420	11860	11860	11860	11860	21
342	20250116	143600	1188378360	11860	11870	11870	11860	141
343	20250116	143500	1186704800	11870	11870	11880	11870	282
344	20250116	143400	1183355180	11870	11870	11870	11860	107
345	20250116	143300	1182085190	11870	11860	11880	11860	151
346	20250116	143200	1180292900	11860	11870	11880	11860	309
347	20250116	143100	1176624620	11870	11870	11880	11870	113
348	20250116	143000	1175282630	11880	11870	11880	11870	158
349	20250116	142900	1173406020	11870	11870	11880	11870	118
350	20250116	142800	1172004360	11880	11870	11880	11870	172
351	20250116	142700	1169961750	11870	11870	11870	11870	21
352	20250116	142600	1169712480	11870	11870	11880	11870	122
353	20250116	142500	1168263660	11870	11880	11880	11870	77
354	20250116	142400	1167349090	11880	11880	11890	11880	109
355	20250116	142300	1166053490	11880	11900	11900	11880	416
356	20250116	142200	1161110330	11900	11890	11900	11890	156
357	20250116	142100	1159254320	11880	11900	11920	11880	75
358	20250116	142000	1158362460	11890	11880	11900	11880	350
359	20250116	141900	1154199990	11880	11870	11890	11870	267
360	20250116	141800	1151027400	11870	11870	11870	11870	47
361	20250116	141700	1150469510	11870	11870	11870	11860	89
362	20250116	141600	1149413350	11870	11860	11870	11860	105
363	20250116	141500	1148167070	11860	11870	11880	11860	117
364	20250116	141400	1146777650	11870	11880	11880	11870	47
365	20250116	141300	1146219440	11870	11880	11890	11870	523
366	20250116	141200	1140004720	11870	11860	11880	11860	482
367	20250116	141100	1134282900	11860	11860	11860	11860	16
368	20250116	141000	1134093140	11860	11860	11870	11860	142
369	20250116	140900	1132408340	11860	11860	11860	11860	38
370	20250116	140800	1131957660	11860	11860	11920	11860	721
371	20250116	140700	1123392800	11860	11860	11900	11860	53
372	20250116	140600	1122763940	11860	11870	11870	11860	130
373	20250116	140500	1121221460	11860	11860	11900	11860	56
374	20250116	140400	1120557180	11870	11860	11870	11860	35
375	20250116	140300	1120141920	11870	11850	11870	11850	59
376	20250116	140200	1119442220	11850	11860	11860	11850	84
377	20250116	140100	1118446410	11900	11840	11900	11840	96
378	20250116	140000	1117308440	11840	11840	11850	11840	52
379	20250116	135900	1116692610	11840	11840	11840	11830	63
380	20250116	135800	1115946770	11830	11840	11840	11830	37
381	20250116	135700	1115508740	11850	11860	11870	11850	82
382	20250116	135600	1114536380	11860	11850	11860	11850	71
383	20250116	135500	1113694390	11850	11840	11850	11840	38
384	20250116	135400	1113244200	11840	11830	11840	11830	137
385	20250116	135300	1111623090	11830	11840	11870	11830	68
386	20250116	135200	1110817700	11840	11830	11850	11820	211
387	20250116	135100	1108320210	11840	11830	11840	11820	67
388	20250116	135000	1107527410	11830	11820	11840	11820	345
389	20250116	134900	1103443670	11830	11840	11840	11830	50
390	20250116	134800	1102851820	11840	11830	11880	11830	497
391	20250116	134700	1096959560	11840	11820	11840	11820	231
392	20250116	134600	1094225990	11820	11820	11830	11820	476
393	20250116	134500	1088595380	11820	11840	11860	11820	772
394	20250116	134400	1079457850	11850	11820	11850	11810	509
395	20250116	134300	1073435500	11820	11820	11820	11820	74
396	20250116	134200	1072560820	11820	11820	11830	11820	66
397	20250116	134100	1071780680	11820	11830	11830	11820	152
398	20250116	134000	1069982720	11830	11860	11870	11830	2303
399	20250116	133900	1042699200	11860	11860	11860	11860	15
400	20250116	133800	1042521300	11860	11860	11870	11860	176
401	20250116	133700	1040432820	11860	11860	11860	11860	26
402	20250116	133600	1040124460	11860	11860	11870	11860	139
403	20250116	133500	1038475240	11860	11860	11860	11860	88
404	20250116	133400	1037431560	11860	11850	11860	11850	101
405	20250116	133300	1036233720	11860	11850	11860	11850	50
406	20250116	133200	1035641210	11850	11860	11860	11850	159
407	20250116	133100	1033755590	11860	11860	11860	11850	68
408	20250116	133000	1032949550	11860	11850	11860	11850	90
409	20250116	132900	1031882540	11850	11850	11860	11850	107
410	20250116	132800	1030613760	11850	11860	11860	11850	175
411	20250116	132700	1028538820	11860	11860	11870	11860	119
412	20250116	132600	1027126800	11860	11860	11860	11860	27
413	20250116	132500	1026806580	11860	11860	11860	11860	79
414	20250116	132400	1025869640	11860	11870	11870	11860	96
415	20250116	132300	1024730380	11860	11860	11860	11860	56
416	20250116	132200	1024066220	11860	11860	11870	11860	100
417	20250116	132100	1022879540	11860	11860	11860	11860	110
418	20250116	132000	1021574940	11860	11860	11870	11860	126
419	20250116	131900	1020079900	11860	11860	11860	11860	18
420	20250116	131800	1019866420	11860	11860	11870	11860	136
421	20250116	131700	1018252780	11860	11860	11860	11860	147
422	20250116	131600	1016509360	11860	11860	11860	11860	99
423	20250116	131500	1015335220	11870	11860	11870	11860	100
424	20250116	131400	1014148540	11860	11860	11860	11860	45
425	20250116	131300	1013614840	11860	11860	11870	11860	132
426	20250116	131200	1012048640	11860	11860	11860	11860	61
427	20250116	131100	1011325180	11860	11860	11870	11860	87
428	20250116	131000	1010292680	11860	11860	11860	11860	99
429	20250116	130900	1009118540	11860	11860	11860	11860	22
430	20250116	130800	1008857620	11860	11860	11870	11860	105
431	20250116	130700	1007611640	11860	11860	11860	11860	47
432	20250116	130600	1007054220	11860	11860	11870	11860	127
433	20250116	130500	1005547320	11860	11860	11870	11860	74
434	20250116	130400	1004669280	11860	11860	11870	11860	107
435	20250116	130300	1003399580	11860	11860	11860	11860	97
436	20250116	130200	1002249160	11860	11860	11870	11860	154
437	20250116	130100	1000422040	11860	11860	11860	11860	29
438	20250116	130000	1000078100	11860	11870	11870	11860	59
439	20250116	125900	999378240	11860	11860	11870	11860	122
440	20250116	125800	997930630	11860	11870	11870	11860	80
441	20250116	125700	996981730	11860	11860	11870	11860	128
442	20250116	125600	995462970	11860	11860	11870	11860	27
443	20250116	125500	995142640	11860	11860	11870	11860	124
444	20250116	125400	993671320	11860	11860	11870	11860	82
445	20250116	125300	992698700	11860	11860	11860	11860	26
446	20250116	125200	992390340	11860	11860	11870	11860	145
447	20250116	125100	990669850	11860	11870	11870	11860	340
448	20250116	125000	986635070	11870	11880	11890	11870	362
449	20250116	124900	982334770	11880	11880	11880	11880	27
450	20250116	124800	982014010	11890	11880	11890	11880	135
451	20250116	124700	980408990	11880	11880	11880	11880	79
452	20250116	124600	979470470	11890	11880	11900	11880	141
453	20250116	124500	977793610	11880	11880	11880	11880	12
454	20250116	124400	977651050	11880	11890	11890	11880	83
455	20250116	124300	976664590	11890	11890	11890	11880	102
456	20250116	124200	975452060	11890	11890	11900	11890	55
457	20250116	124100	974797840	11890	11890	11900	11890	110
458	20250116	124000	973489210	11890	11890	11900	11890	86
459	20250116	123900	972466340	11890	11880	11890	11880	21
460	20250116	123800	972216660	11880	11890	11900	11880	89
461	20250116	123700	971158170	11890	11890	11890	11890	16
462	20250116	123600	970967930	11890	11890	11900	11890	147
463	20250116	123500	969219320	11890	11890	11900	11890	40
464	20250116	123400	968743570	11890	11890	11890	11880	55
465	20250116	123300	968089640	11880	11890	11900	11880	54
466	20250116	123200	967447550	11890	11880	11900	11880	108
467	20250116	123100	966163400	11880	11890	11890	11880	26
468	20250116	123000	965854360	11890	11880	11890	11880	133
469	20250116	122900	964273100	11880	11890	11890	11880	51
470	20250116	122800	963666800	11890	11890	11900	11890	61
471	20250116	122700	962941400	11900	11890	11900	11890	93
472	20250116	122600	961834710	11890	11890	11900	11890	54
473	20250116	122500	961192540	11890	11890	11890	11890	58
474	20250116	122400	960502920	11890	11890	11890	11880	269
475	20250116	122300	957305920	11890	11900	11910	11890	362
476	20250116	122200	952998580	11900	11900	11910	11900	69
477	20250116	122100	952176920	11900	11900	11900	11900	88
478	20250116	122000	951129720	11900	11900	11910	11900	75
479	20250116	121900	950236990	11890	11880	11890	11880	11
480	20250116	121800	950106210	11880	11880	11900	11880	130
481	20250116	121700	948559920	11890	11890	11890	11890	49
482	20250116	121600	947977310	11900	11890	11920	11890	839
483	20250116	121500	937989990	11880	11880	11880	11880	28
484	20250116	121400	937657350	11880	11900	11920	11880	380
485	20250116	121300	933135180	11910	11890	11910	11890	74
486	20250116	121200	932254730	11910	11890	11910	11890	480
487	20250116	121100	926542560	11890	11900	11910	11880	732
488	20250116	121000	917830060	11890	11890	11920	11890	327
489	20250116	120900	913938670	11910	11900	11920	11900	182
490	20250116	120800	911770570	11900	11890	11920	11880	381
491	20250116	120700	907236240	11910	11910	11920	11890	165
492	20250116	120600	905271690	11910	11900	11920	11880	625
493	20250116	120500	897831810	11910	11900	11910	11880	300
494	20250116	120400	894261330	11910	11890	11910	11880	324
495	20250116	120300	890406200	11890	11900	11910	11890	48
496	20250116	120200	889835030	11880	11880	11910	11880	316
497	20250116	120100	886076440	11900	11910	11910	11880	43
498	20250116	120000	885564810	11910	11900	11910	11890	340
499	20250116	115900	881517140	11900	11890	11910	11890	183
500	20250116	115800	879339830	11910	11910	11920	11900	280
501	20250116	115700	876004360	11920	11890	11920	11890	208
502	20250116	115600	873528510	11880	11890	11910	11880	437
503	20250116	115500	868327410	11910	11880	11910	11880	231
504	20250116	115400	865578600	11880	11890	11910	11880	300
505	20250116	115300	862009350	11910	11910	11910	11890	187
506	20250116	115200	859783630	11910	11900	11910	11890	112
507	20250116	115100	858450620	11890	11900	11920	11890	435
508	20250116	115000	853271660	11900	11900	11920	11900	103
509	20250116	114900	852044890	11920	11900	11930	11900	132
510	20250116	114800	850472920	11930	11900	11930	11900	386
511	20250116	114700	845873490	11900	11920	11940	11900	199
512	20250116	114600	843502430	11920	11920	11930	11900	152
513	20250116	114500	841690490	11920	11920	11940	11910	172
514	20250116	114400	839639600	11900	11900	11940	11900	324
515	20250116	114300	835776570	11920	11900	11920	11900	220
516	20250116	114200	833156400	11900	11920	11930	11900	140
517	20250116	114100	831487890	11920	11900	11920	11900	95
518	20250116	114000	830356400	11900	11900	11930	11900	183
519	20250116	113900	828176910	11930	11890	11930	11880	367
520	20250116	113800	823804950	11910	11870	11910	11870	947
521	20250116	113700	812544560	11890	11870	11890	11870	544
522	20250116	113600	806078090	11860	11860	11890	11860	584
523	20250116	113500	799139190	11880	11860	11890	11860	170
524	20250116	113400	797119500	11880	11860	11890	11850	521
525	20250116	113300	790932390	11870	11880	11890	11850	141
526	20250116	113200	789258240	11890	11880	11890	11860	197
527	20250116	113100	786918320	11880	11880	11890	11860	158
528	20250116	113000	785042030	11870	11880	11890	11860	417
529	20250116	112900	780087840	11880	11880	11890	11860	112
530	20250116	112800	778757500	11890	11890	11890	11860	509
531	20250116	112700	772708360	11900	11880	11900	11870	600
532	20250116	112600	765573610	11900	11870	11910	11870	259
533	20250116	112500	762493280	11870	11870	11910	11870	319
534	20250116	112400	758700000	11870	11870	11890	11860	212
535	20250116	112300	756181610	11890	11860	11900	11860	355
536	20250116	112200	751962990	11880	11880	11900	11880	69
537	20250116	112100	751142920	11870	11880	11910	11870	277
538	20250116	112000	747848830	11880	11880	11890	11860	274
539	20250116	111900	744594520	11900	11860	11900	11860	402
540	20250116	111800	739814670	11880	11860	11880	11850	266
541	20250116	111700	736656090	11890	11870	11890	11860	297
542	20250116	111600	733128720	11870	11870	11890	11870	116
543	20250116	111500	731751300	11890	11850	11890	11850	297
544	20250116	111400	728226800	11860	11850	11890	11850	286
545	20250116	111300	724833600	11870	11860	11880	11850	155
546	20250116	111200	722994480	11870	11850	11890	11840	463
547	20250116	111100	717496610	11870	11850	11890	11850	129
548	20250116	111000	715966310	11850	11870	11890	11850	199
549	20250116	110900	713603630	11870	11850	11890	11850	155
550	20250116	110800	711764560	11870	11870	11900	11850	191
551	20250116	110700	709497500	11850	11850	11870	11850	485
552	20250116	110600	703745640	11870	11840	11870	11830	293
553	20250116	110500	700271260	11860	11840	11870	11840	209
554	20250116	110400	697793740	11860	11860	11860	11830	240
555	20250116	110300	694950010	11850	11820	11870	11820	1500
556	20250116	110200	677189570	11820	11850	11870	11820	3261
557	20250116	110100	638605990	11870	11840	11870	11840	293
558	20250116	110000	635132620	11860	11850	11860	11840	216
559	20250116	105900	632572450	11850	11850	11870	11850	175
560	20250116	105800	630497560	11870	11890	11890	11850	252
561	20250116	105700	627509160	11890	11860	11890	11860	164
562	20250116	105600	625562670	11850	11840	11850	11840	73
563	20250116	105500	624697640	11830	11840	11840	11830	65
564	20250116	105400	623928260	11840	11850	11850	11830	329
565	20250116	105300	620032280	11840	11840	11840	11840	63
566	20250116	105200	619286360	11840	11850	11860	11840	79
567	20250116	105100	618350200	11860	11820	11860	11820	649
568	20250116	105000	610669700	11830	11850	11850	11830	1062
569	20250116	104900	598101460	11840	11820	11850	11820	168
570	20250116	104800	596112510	11820	11800	11820	11800	268
571	20250116	104700	592945210	11790	11820	11820	11790	3525
572	20250116	104600	551367530	11830	11810	11850	11810	294
573	20250116	104500	547887900	11810	11810	11810	11810	2
574	20250116	104400	547864280	11810	11790	11810	11790	72
575	20250116	104300	547014380	11780	11780	11790	11780	42
576	20250116	104200	546519580	11780	11780	11780	11770	36
577	20250116	104100	546095600	11770	11770	11770	11760	53
578	20250116	104000	545472090	11760	11770	11810	11750	619
579	20250116	103900	538185510	11770	11750	11770	11750	96
580	20250116	103800	537056370	11750	11760	11770	11740	3206
581	20250116	103700	499396530	11760	11760	11760	11760	778
582	20250116	103600	490247250	11760	11760	11770	11760	61
583	20250116	103500	489529630	11770	11760	11770	11760	39
584	20250116	103400	489070890	11770	11760	11770	11760	34
585	20250116	103300	488670790	11770	11790	11800	11770	89
586	20250116	103200	487621190	11780	11760	11780	11760	36
587	20250116	103100	487197490	11760	11780	11780	11760	33
588	20250116	103000	486809090	11770	11770	11770	11760	30
589	20250116	102900	486456080	11760	11780	11780	11760	89
590	20250116	102800	485407960	11790	11800	11810	11790	1141
591	20250116	102700	471944630	11800	11810	11820	11800	347
592	20250116	102600	467847900	11820	11810	11820	11810	31
593	20250116	102500	467481490	11810	11810	11830	11810	78
594	20250116	102400	466559590	11810	11820	11820	11800	148
595	20250116	102300	464811160	11820	11800	11830	11800	56
596	20250116	102200	464149560	11790	11800	11800	11770	563
597	20250116	102100	457514110	11800	11730	11800	11730	1316
598	20250116	102000	442040510	11730	11740	11740	11730	468
599	20250116	101900	436548520	11740	11750	11750	11740	1063
600	20250116	101800	424058570	11760	11760	11760	11750	697
601	20250116	101700	415867150	11770	11780	11780	11770	161
602	20250116	101600	413971070	11790	11830	11830	11780	4863
603	20250116	101500	356569440	11830	11840	11840	11830	40
604	20250116	101400	356095850	11850	11850	11850	11840	102
605	20250116	101300	354887630	11850	11850	11860	11850	27
606	20250116	101200	354567590	11840	11850	11850	11840	124
607	20250116	101100	353098300	11850	11870	11870	11850	283
608	20250116	101000	349741980	11860	11860	11860	11860	11
609	20250116	100900	349611520	11860	11840	11860	11840	1021
610	20250116	100800	337510940	11850	11860	11860	11840	5155
611	20250116	100700	276412630	11870	11890	11890	11870	1322
612	20250116	100600	260713560	11880	11890	11890	11880	681
613	20250116	100500	252616490	11900	11900	11900	11890	65
614	20250116	100400	251843180	11890	11900	11900	11890	138
615	20250116	100300	250201070	11900	11910	11910	11900	67
616	20250116	100200	249403670	11900	11920	11920	11900	247
617	20250116	100100	246461170	11920	11920	11930	11920	40
618	20250116	100000	245984110	11920	11920	11920	11920	10
619	20250116	095900	245864910	11930	11930	11940	11930	80
620	20250116	095800	244910360	11920	11920	11920	11920	2
621	20250116	095700	244886520	11930	11920	11930	11920	42
622	20250116	095600	244385640	11920	11920	11920	11910	87
623	20250116	095500	243349180	11910	11910	11920	11910	32
624	20250116	095400	242967950	11910	11920	11930	11910	38
625	20250116	095300	242515030	11910	11910	11910	11910	26
626	20250116	095200	242205370	11900	11900	11920	11900	105
627	20250116	095100	240955050	11900	11910	11910	11900	36
628	20250116	095000	240526550	11910	11910	11910	11900	548
629	20250116	094900	233999980	11910	11920	11930	11910	449
630	20250116	094800	228647890	11930	11920	11950	11910	100
631	20250116	094700	227455850	11910	11910	11920	11910	37
632	20250116	094600	227015070	11930	11920	11930	11920	111
633	20250116	094500	225691790	11920	11920	11930	11920	14
634	20250116	094400	225524900	11910	11910	11940	11910	107
635	20250116	094300	224248830	11920	11920	11930	11920	162
636	20250116	094200	222317680	11920	11900	11920	11900	117
637	20250116	094100	220923870	11910	11910	11920	11900	91
638	20250116	094000	219840090	11900	11900	11920	11900	56
639	20250116	093900	219172760	11900	11910	11910	11890	1438
640	20250116	093800	202057260	11910	11920	11930	11910	1283
641	20250116	093700	186771060	11930	11920	11930	11920	252
642	20250116	093600	183766850	11930	11930	11930	11920	132
643	20250116	093500	182192100	11930	11930	11940	11920	73
644	20250116	093400	181321280	11930	11930	11940	11930	65
645	20250116	093300	180545820	11930	11920	11980	11920	154
646	20250116	093200	178708520	11950	11920	11950	11910	90
647	20250116	093100	177635640	11920	11890	11930	11890	144
648	20250116	093000	175920350	11910	11890	11910	11890	164
649	20250116	092900	173968450	11900	11910	11910	11890	79
650	20250116	092800	173027850	11910	11920	11920	11890	540
651	20250116	092700	166599310	11920	11890	11950	11890	438
652	20250116	092600	161377060	11890	11880	11890	11870	211
653	20250116	092500	158868860	11880	11870	11880	11870	12
654	20250116	092400	158726390	11870	11870	11880	11860	67
655	20250116	092300	157931150	11870	11860	11870	11860	19
656	20250116	092200	157705790	11880	11870	11880	11870	65
657	20250116	092100	156934100	11880	11870	11880	11860	353
658	20250116	092000	152743810	11860	11860	11860	11860	18
659	20250116	091900	152530330	11870	11850	11870	11850	50
660	20250116	091800	151937590	11840	11840	11850	11840	110
661	20250116	091700	150635130	11830	11820	11830	11820	24
662	20250116	091600	150351310	11820	11820	11830	11810	199
663	20250116	091500	147998940	11810	11840	11840	11810	1438
664	20250116	091400	130996540	11840	11830	11850	11830	26
665	20250116	091300	130688590	11830	11830	11840	11830	293
666	20250116	091200	127222240	11820	11860	11860	11820	13
667	20250116	091100	127068140	11860	11920	11920	11820	856
668	20250116	091000	116905950	11900	11890	11960	11890	437
669	20250116	090900	111697140	11900	11920	11970	11900	374
670	20250116	090800	107240090	11910	11990	11990	11910	544
671	20250116	090700	100746500	11940	11960	12020	11930	1564
672	20250116	090600	81994340	11950	11990	11990	11950	14
673	20250116	090500	81826600	11940	11940	11940	11940	200
674	20250116	090400	79438600	11940	12000	12000	11940	413
675	20250116	090300	74500150	11970	12000	12020	11970	516
676	20250116	090200	68317210	12030	11990	12030	11950	2108
677	20250116	090100	43019670	11930	11940	11990	11930	689
678	20250116	090000	34761070	11950	11920	11950	11900	2918