KissMeData/206650/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	204100	2027945450	12440	12440	12440	12440	5543
3	20250114	204000	2027945450	12440	12440	12440	12440	0
4	20250114	203900	2027945450	12440	12440	12440	12440	0
5	20250114	203800	2027945450	12440	12440	12440	12440	0
6	20250114	203700	2027945450	12440	12440	12440	12440	0
7	20250114	203600	2027945450	12440	12440	12440	12440	0
8	20250114	203500	2027945450	12440	12440	12440	12440	0
9	20250114	203400	2027945450	12440	12440	12440	12440	0
10	20250114	203300	2027945450	12440	12440	12440	12440	0
11	20250114	203200	2027945450	12440	12440	12440	12440	0
12	20250114	203100	2027945450	12440	12440	12440	12440	0
13	20250114	203000	2027945450	12440	12440	12440	12440	0
14	20250114	202900	2027945450	12440	12440	12440	12440	0
15	20250114	202800	2027945450	12440	12440	12440	12440	0
16	20250114	202700	2027945450	12440	12440	12440	12440	0
17	20250114	202600	2027945450	12440	12440	12440	12440	0
18	20250114	202500	2027945450	12440	12440	12440	12440	0
19	20250114	202400	2027945450	12440	12440	12440	12440	0
20	20250114	202300	2027945450	12440	12440	12440	12440	0
21	20250114	202200	2027945450	12440	12440	12440	12440	0
22	20250114	202100	2027945450	12440	12440	12440	12440	0
23	20250114	202000	2027945450	12440	12440	12440	12440	0
24	20250114	201900	2027945450	12440	12440	12440	12440	0
25	20250114	201800	2027945450	12440	12440	12440	12440	0
26	20250114	201700	2027945450	12440	12440	12440	12440	0
27	20250114	201600	2027945450	12440	12440	12440	12440	0
28	20250114	201500	2027945450	12440	12440	12440	12440	0
29	20250114	201400	2027945450	12440	12440	12440	12440	0
30	20250114	201300	2027945450	12440	12440	12440	12440	0
31	20250114	201200	2027945450	12440	12440	12440	12440	0
32	20250114	201100	2027945450	12440	12440	12440	12440	5543
33	20250114	201000	2027945450	12440	12440	12440	12440	0
34	20250114	200900	2027945450	12440	12440	12440	12440	0
35	20250114	200800	2027945450	12440	12440	12440	12440	0
36	20250114	200700	2027945450	12440	12440	12440	12440	0
37	20250114	200600	2027945450	12440	12440	12440	12440	0
38	20250114	200500	2027945450	12440	12440	12440	12440	0
39	20250114	200400	2027945450	12440	12440	12440	12440	0
40	20250114	200300	2027945450	12440	12440	12440	12440	0
41	20250114	200200	2027945450	12440	12440	12440	12440	0
42	20250114	200100	2027945450	12440	12440	12440	12440	0
43	20250114	200000	2027945450	12440	12440	12440	12440	0
44	20250114	195900	2027945450	12440	12440	12440	12440	0
45	20250114	195800	2027945450	12440	12440	12440	12440	0
46	20250114	195700	2027945450	12440	12440	12440	12440	0
47	20250114	195600	2027945450	12440	12440	12440	12440	0
48	20250114	195500	2027945450	12440	12440	12440	12440	0
49	20250114	195400	2027945450	12440	12440	12440	12440	0
50	20250114	195300	2027945450	12440	12440	12440	12440	0
51	20250114	195200	2027945450	12440	12440	12440	12440	0
52	20250114	195100	2027945450	12440	12440	12440	12440	0
53	20250114	195000	2027945450	12440	12440	12440	12440	0
54	20250114	194900	2027945450	12440	12440	12440	12440	0
55	20250114	194800	2027945450	12440	12440	12440	12440	0
56	20250114	194700	2027945450	12440	12440	12440	12440	0
57	20250114	194600	2027945450	12440	12440	12440	12440	0
58	20250114	194500	2027945450	12440	12440	12440	12440	0
59	20250114	194400	2027945450	12440	12440	12440	12440	0
60	20250114	194300	2027945450	12440	12440	12440	12440	0
61	20250114	194200	2027945450	12440	12440	12440	12440	0
62	20250114	194100	2027945450	12440	12440	12440	12440	5543
63	20250114	194000	2027945450	12440	12440	12440	12440	0
64	20250114	193900	2027945450	12440	12440	12440	12440	0
65	20250114	193800	2027945450	12440	12440	12440	12440	0
66	20250114	193700	2027945450	12440	12440	12440	12440	0
67	20250114	193600	2027945450	12440	12440	12440	12440	0
68	20250114	193500	2027945450	12440	12440	12440	12440	0
69	20250114	193400	2027945450	12440	12440	12440	12440	0
70	20250114	193300	2027945450	12440	12440	12440	12440	0
71	20250114	193200	2027945450	12440	12440	12440	12440	0
72	20250114	193100	2027945450	12440	12440	12440	12440	0
73	20250114	193000	2027945450	12440	12440	12440	12440	0
74	20250114	192900	2027945450	12440	12440	12440	12440	0
75	20250114	192800	2027945450	12440	12440	12440	12440	0
76	20250114	192700	2027945450	12440	12440	12440	12440	0
77	20250114	192600	2027945450	12440	12440	12440	12440	0
78	20250114	192500	2027945450	12440	12440	12440	12440	0
79	20250114	192400	2027945450	12440	12440	12440	12440	0
80	20250114	192300	2027945450	12440	12440	12440	12440	0
81	20250114	192200	2027945450	12440	12440	12440	12440	0
82	20250114	192100	2027945450	12440	12440	12440	12440	0
83	20250114	192000	2027945450	12440	12440	12440	12440	0
84	20250114	191900	2027945450	12440	12440	12440	12440	0
85	20250114	191800	2027945450	12440	12440	12440	12440	0
86	20250114	191700	2027945450	12440	12440	12440	12440	0
87	20250114	191600	2027945450	12440	12440	12440	12440	0
88	20250114	191500	2027945450	12440	12440	12440	12440	0
89	20250114	191400	2027945450	12440	12440	12440	12440	0
90	20250114	191300	2027945450	12440	12440	12440	12440	0
91	20250114	191200	2027945450	12440	12440	12440	12440	0
92	20250114	191100	2027945450	12440	12440	12440	12440	5543
93	20250114	191000	2027945450	12440	12440	12440	12440	0
94	20250114	190900	2027945450	12440	12440	12440	12440	0
95	20250114	190800	2027945450	12440	12440	12440	12440	0
96	20250114	190700	2027945450	12440	12440	12440	12440	0
97	20250114	190600	2027945450	12440	12440	12440	12440	0
98	20250114	190500	2027945450	12440	12440	12440	12440	0
99	20250114	190400	2027945450	12440	12440	12440	12440	0
100	20250114	190300	2027945450	12440	12440	12440	12440	0
101	20250114	190200	2027945450	12440	12440	12440	12440	0
102	20250114	190100	2027945450	12440	12440	12440	12440	0
103	20250114	190000	2027945450	12440	12440	12440	12440	0
104	20250114	185900	2027945450	12440	12440	12440	12440	0
105	20250114	185800	2027945450	12440	12440	12440	12440	0
106	20250114	185700	2027945450	12440	12440	12440	12440	0
107	20250114	185600	2027945450	12440	12440	12440	12440	0
108	20250114	185500	2027945450	12440	12440	12440	12440	0
109	20250114	185400	2027945450	12440	12440	12440	12440	0
110	20250114	185300	2027945450	12440	12440	12440	12440	0
111	20250114	185200	2027945450	12440	12440	12440	12440	0
112	20250114	185100	2027945450	12440	12440	12440	12440	0
113	20250114	185000	2027945450	12440	12440	12440	12440	0
114	20250114	184900	2027945450	12440	12440	12440	12440	0
115	20250114	184800	2027945450	12440	12440	12440	12440	0
116	20250114	184700	2027945450	12440	12440	12440	12440	0
117	20250114	184600	2027945450	12440	12440	12440	12440	0
118	20250114	184500	2027945450	12440	12440	12440	12440	0
119	20250114	184400	2027945450	12440	12440	12440	12440	0
120	20250114	184300	2027945450	12440	12440	12440	12440	0
121	20250114	184200	2027945450	12440	12440	12440	12440	0
122	20250114	184100	2027945450	12440	12440	12440	12440	5543
123	20250114	184000	2027945450	12440	12440	12440	12440	0
124	20250114	183900	2027945450	12440	12440	12440	12440	0
125	20250114	183800	2027945450	12440	12440	12440	12440	0
126	20250114	183700	2027945450	12440	12440	12440	12440	0
127	20250114	183600	2027945450	12440	12440	12440	12440	0
128	20250114	183500	2027945450	12440	12440	12440	12440	0
129	20250114	183400	2027945450	12440	12440	12440	12440	0
130	20250114	183300	2027945450	12440	12440	12440	12440	0
131	20250114	183200	2027945450	12440	12440	12440	12440	0
132	20250114	183100	2027945450	12440	12440	12440	12440	0
133	20250114	183000	2027945450	12440	12440	12440	12440	0
134	20250114	182900	2027945450	12440	12440	12440	12440	0
135	20250114	182800	2027945450	12440	12440	12440	12440	0
136	20250114	182700	2027945450	12440	12440	12440	12440	0
137	20250114	182600	2027945450	12440	12440	12440	12440	0
138	20250114	182500	2027945450	12440	12440	12440	12440	0
139	20250114	182400	2027945450	12440	12440	12440	12440	0
140	20250114	182300	2027945450	12440	12440	12440	12440	0
141	20250114	182200	2027945450	12440	12440	12440	12440	0
142	20250114	182100	2027945450	12440	12440	12440	12440	0
143	20250114	182000	2027945450	12440	12440	12440	12440	0
144	20250114	181900	2027945450	12440	12440	12440	12440	0
145	20250114	181800	2027945450	12440	12440	12440	12440	0
146	20250114	181700	2027945450	12440	12440	12440	12440	0
147	20250114	181600	2027945450	12440	12440	12440	12440	0
148	20250114	181500	2027945450	12440	12440	12440	12440	0
149	20250114	181400	2027945450	12440	12440	12440	12440	0
150	20250114	181300	2027945450	12440	12440	12440	12440	0
151	20250114	181200	2027945450	12440	12440	12440	12440	0
152	20250114	181100	2027945450	12440	12440	12440	12440	5543
153	20250114	181000	2027945450	12440	12440	12440	12440	0
154	20250114	180900	2027945450	12440	12440	12440	12440	0
155	20250114	180800	2027945450	12440	12440	12440	12440	0
156	20250114	180700	2027945450	12440	12440	12440	12440	0
157	20250114	180600	2027945450	12440	12440	12440	12440	0
158	20250114	180500	2027945450	12440	12440	12440	12440	0
159	20250114	180400	2027945450	12440	12440	12440	12440	0
160	20250114	180300	2027945450	12440	12440	12440	12440	0
161	20250114	180200	2027945450	12440	12440	12440	12440	0
162	20250114	180100	2027945450	12440	12440	12440	12440	0
163	20250114	180000	2027945450	12440	12440	12440	12440	0
164	20250114	175900	2027945450	12440	12440	12440	12440	0
165	20250114	175800	2027945450	12440	12440	12440	12440	0
166	20250114	175700	2027945450	12440	12440	12440	12440	0
167	20250114	175600	2027945450	12440	12440	12440	12440	0
168	20250114	175500	2027945450	12440	12440	12440	12440	0
169	20250114	175400	2027945450	12440	12440	12440	12440	0
170	20250114	175300	2027945450	12440	12440	12440	12440	0
171	20250114	175200	2027945450	12440	12440	12440	12440	0
172	20250114	175100	2027945450	12440	12440	12440	12440	0
173	20250114	175000	2027945450	12440	12440	12440	12440	0
174	20250114	174900	2027945450	12440	12440	12440	12440	0
175	20250114	174800	2027945450	12440	12440	12440	12440	0
176	20250114	174700	2027945450	12440	12440	12440	12440	0
177	20250114	174600	2027945450	12440	12440	12440	12440	0
178	20250114	174500	2027945450	12440	12440	12440	12440	0
179	20250114	174400	2027945450	12440	12440	12440	12440	0
180	20250114	174300	2027945450	12440	12440	12440	12440	0
181	20250114	174200	2027945450	12440	12440	12440	12440	0
182	20250114	174100	2027945450	12440	12440	12440	12440	5543
183	20250114	174000	2027945450	12440	12440	12440	12440	0
184	20250114	173900	2027945450	12440	12440	12440	12440	0
185	20250114	173800	2027945450	12440	12440	12440	12440	0
186	20250114	173700	2027945450	12440	12440	12440	12440	0
187	20250114	173600	2027945450	12440	12440	12440	12440	0
188	20250114	173500	2027945450	12440	12440	12440	12440	0
189	20250114	173400	2027945450	12440	12440	12440	12440	0
190	20250114	173300	2027945450	12440	12440	12440	12440	0
191	20250114	173200	2027945450	12440	12440	12440	12440	0
192	20250114	173100	2027945450	12440	12440	12440	12440	0
193	20250114	173000	2027945450	12440	12440	12440	12440	0
194	20250114	172900	2027945450	12440	12440	12440	12440	0
195	20250114	172800	2027945450	12440	12440	12440	12440	0
196	20250114	172700	2027945450	12440	12440	12440	12440	0
197	20250114	172600	2027945450	12440	12440	12440	12440	0
198	20250114	172500	2027945450	12440	12440	12440	12440	0
199	20250114	172400	2027945450	12440	12440	12440	12440	0
200	20250114	172300	2027945450	12440	12440	12440	12440	0
201	20250114	172200	2027945450	12440	12440	12440	12440	0
202	20250114	172100	2027945450	12440	12440	12440	12440	0
203	20250114	172000	2027945450	12440	12440	12440	12440	0
204	20250114	171900	2027945450	12440	12440	12440	12440	0
205	20250114	171800	2027945450	12440	12440	12440	12440	0
206	20250114	171700	2027945450	12440	12440	12440	12440	0
207	20250114	171600	2027945450	12440	12440	12440	12440	0
208	20250114	171500	2027945450	12440	12440	12440	12440	0
209	20250114	171400	2027945450	12440	12440	12440	12440	0
210	20250114	171300	2027945450	12440	12440	12440	12440	0
211	20250114	171200	2027945450	12440	12440	12440	12440	0
212	20250114	171100	2027945450	12440	12440	12440	12440	5543
213	20250114	171000	2027945450	12440	12440	12440	12440	0
214	20250114	170900	2027945450	12440	12440	12440	12440	0
215	20250114	170800	2027945450	12440	12440	12440	12440	0
216	20250114	170700	2027945450	12440	12440	12440	12440	0
217	20250114	170600	2027945450	12440	12440	12440	12440	0
218	20250114	170500	2027945450	12440	12440	12440	12440	0
219	20250114	170400	2027945450	12440	12440	12440	12440	0
220	20250114	170300	2027945450	12440	12440	12440	12440	0
221	20250114	170200	2027945450	12440	12440	12440	12440	0
222	20250114	170100	2027945450	12440	12440	12440	12440	0
223	20250114	170000	2027945450	12440	12440	12440	12440	0
224	20250114	165900	2027945450	12440	12440	12440	12440	0
225	20250114	165800	2027945450	12440	12440	12440	12440	0
226	20250114	165700	2027945450	12440	12440	12440	12440	0
227	20250114	165600	2027945450	12440	12440	12440	12440	0
228	20250114	165500	2027945450	12440	12440	12440	12440	0
229	20250114	165400	2027945450	12440	12440	12440	12440	0
230	20250114	165300	2027945450	12440	12440	12440	12440	0
231	20250114	165200	2027945450	12440	12440	12440	12440	0
232	20250114	165100	2027945450	12440	12440	12440	12440	0
233	20250114	165000	2027945450	12440	12440	12440	12440	0
234	20250114	164900	2027945450	12440	12440	12440	12440	0
235	20250114	164800	2027945450	12440	12440	12440	12440	0
236	20250114	164700	2027945450	12440	12440	12440	12440	0
237	20250114	164600	2027945450	12440	12440	12440	12440	0
238	20250114	164500	2027945450	12440	12440	12440	12440	0
239	20250114	164400	2027945450	12440	12440	12440	12440	0
240	20250114	164300	2027945450	12440	12440	12440	12440	0
241	20250114	164200	2027945450	12440	12440	12440	12440	0
242	20250114	164100	2027945450	12440	12440	12440	12440	5543
243	20250114	164000	2027945450	12440	12440	12440	12440	0
244	20250114	163900	2027945450	12440	12440	12440	12440	0
245	20250114	163800	2027945450	12440	12440	12440	12440	0
246	20250114	163700	2027945450	12440	12440	12440	12440	0
247	20250114	163600	2027945450	12440	12440	12440	12440	0
248	20250114	163500	2027945450	12440	12440	12440	12440	0
249	20250114	163400	2027945450	12440	12440	12440	12440	0
250	20250114	163300	2027945450	12440	12440	12440	12440	0
251	20250114	163200	2027945450	12440	12440	12440	12440	0
252	20250114	163100	2027945450	12440	12440	12440	12440	0
253	20250114	163000	2027945450	12440	12440	12440	12440	0
254	20250114	162900	2027945450	12440	12440	12440	12440	0
255	20250114	162800	2027945450	12440	12440	12440	12440	0
256	20250114	162700	2027945450	12440	12440	12440	12440	0
257	20250114	162600	2027945450	12440	12440	12440	12440	0
258	20250114	162500	2027945450	12440	12440	12440	12440	0
259	20250114	162400	2027945450	12440	12440	12440	12440	0
260	20250114	162300	2027945450	12440	12440	12440	12440	0
261	20250114	162200	2027945450	12440	12440	12440	12440	0
262	20250114	162100	2027945450	12440	12440	12440	12440	0
263	20250114	162000	2027945450	12440	12440	12440	12440	0
264	20250114	161900	2027945450	12440	12440	12440	12440	0
265	20250114	161800	2027945450	12440	12440	12440	12440	0
266	20250114	161700	2027945450	12440	12440	12440	12440	0
267	20250114	161600	2027945450	12440	12440	12440	12440	0
268	20250114	161500	2027945450	12440	12440	12440	12440	0
269	20250114	161400	2027945450	12440	12440	12440	12440	0
270	20250114	161300	2027945450	12440	12440	12440	12440	0
271	20250114	161200	2027945450	12440	12440	12440	12440	0
272	20250114	161100	2027945450	12440	12440	12440	12440	5543
273	20250114	161000	2027945450	12440	12440	12440	12440	0
274	20250114	160900	2027945450	12440	12440	12440	12440	0
275	20250114	160800	2027945450	12440	12440	12440	12440	0
276	20250114	160700	2027945450	12440	12440	12440	12440	0
277	20250114	160600	2027945450	12440	12440	12440	12440	0
278	20250114	160500	2027945450	12440	12440	12440	12440	0
279	20250114	160400	2027945450	12440	12440	12440	12440	0
280	20250114	160300	2027945450	12440	12440	12440	12440	0
281	20250114	160200	2027945450	12440	12440	12440	12440	0
282	20250114	160100	2027945450	12440	12440	12440	12440	0
283	20250114	160000	2027945450	12440	12440	12440	12440	0
284	20250114	155900	2027945450	12440	12440	12440	12440	0
285	20250114	155800	2027945450	12440	12440	12440	12440	0
286	20250114	155700	2027945450	12440	12440	12440	12440	0
287	20250114	155600	2027945450	12440	12440	12440	12440	0
288	20250114	155500	2027945450	12440	12440	12440	12440	0
289	20250114	155400	2027945450	12440	12440	12440	12440	0
290	20250114	155300	2027945450	12440	12440	12440	12440	0
291	20250114	155200	2027945450	12440	12440	12440	12440	0
292	20250114	155100	2027945450	12440	12440	12440	12440	0
293	20250114	155000	2027945450	12440	12440	12440	12440	0
294	20250114	154900	2027945450	12440	12440	12440	12440	0
295	20250114	154800	2027945450	12440	12440	12440	12440	0
296	20250114	154700	2027945450	12440	12440	12440	12440	0
297	20250114	154600	2027945450	12440	12440	12440	12440	0
298	20250114	154500	2027945450	12440	12440	12440	12440	0
299	20250114	154400	2027945450	12440	12440	12440	12440	0
300	20250114	154300	2027945450	12440	12440	12440	12440	0
301	20250114	154200	2027945450	12440	12440	12440	12440	0
302	20250114	154100	2027945450	12440	12440	12440	12440	5543
303	20250114	154000	2027945450	12440	12440	12440	12440	0
304	20250114	153900	2027945450	12440	12440	12440	12440	0
305	20250114	153800	2027945450	12440	12440	12440	12440	0
306	20250114	153700	2027945450	12440	12440	12440	12440	0
307	20250114	153600	2027945450	12440	12440	12440	12440	0
308	20250114	153500	2027945450	12440	12440	12440	12440	0
309	20250114	153400	2027945450	12440	12440	12440	12440	0
310	20250114	153300	2027945450	12440	12440	12440	12440	0
311	20250114	153200	2027945450	12440	12440	12440	12440	0
312	20250114	153100	2027945450	12440	12440	12440	12440	0
313	20250114	153000	2027945450	12440	12440	12440	12440	5543
314	20250114	152900	1958990530	12490	12490	12490	12490	0
315	20250114	152800	1958990530	12490	12490	12490	12490	0
316	20250114	152700	1958990530	12490	12490	12490	12490	0
317	20250114	152600	1958990530	12490	12490	12490	12490	0
318	20250114	152500	1958990530	12490	12490	12490	12490	0
319	20250114	152400	1958990530	12490	12490	12490	12490	0
320	20250114	152300	1958990530	12490	12490	12490	12490	0
321	20250114	152200	1958990530	12490	12490	12490	12490	0
322	20250114	152100	1958990530	12490	12490	12490	12490	0
323	20250114	152000	1958990530	12490	12490	12490	12490	0
324	20250114	151900	1958990530	12490	12470	12490	12470	317
325	20250114	151800	1955034680	12480	12470	12480	12470	211
326	20250114	151700	1952403440	12480	12470	12480	12470	34
327	20250114	151600	1951979260	12480	12480	12480	12480	158
328	20250114	151500	1950007420	12470	12470	12470	12470	614
329	20250114	151400	1942350840	12470	12470	12470	12470	100
330	20250114	151300	1941103840	12470	12470	12470	12470	1
331	20250114	151200	1941091370	12460	12460	12470	12460	151
332	20250114	151100	1939208910	12450	12450	12450	12450	0
333	20250114	151000	1939208910	12450	12450	12450	12450	67
334	20250114	150900	1938374760	12470	12450	12470	12450	885
335	20250114	150800	1927350730	12470	12470	12470	12470	472
336	20250114	150700	1921464890	12480	12450	12480	12450	123
337	20250114	150600	1919931130	12450	12470	12470	12450	347
338	20250114	150500	1915604300	12450	12480	12480	12450	3534
339	20250114	150400	1871587780	12480	12460	12480	12460	37
340	20250114	150300	1871126740	12460	12460	12460	12460	20
341	20250114	150200	1870877540	12460	12450	12460	12450	86
342	20250114	150100	1869806170	12460	12470	12470	12460	278
343	20250114	150000	1866342240	12480	12460	12480	12460	27
344	20250114	145900	1866005800	12460	12480	12490	12460	491
345	20250114	145800	1859878970	12490	12480	12490	12480	12
346	20250114	145700	1859729200	12490	12490	12490	12490	383
347	20250114	145600	1854945530	12490	12490	12500	12490	45
348	20250114	145500	1854383430	12500	12490	12500	12490	40
349	20250114	145400	1853883570	12500	12480	12500	12480	498
350	20250114	145300	1847663600	12490	12470	12490	12470	573
351	20250114	145200	1840512840	12470	12470	12470	12470	19
352	20250114	145100	1840275910	12480	12470	12480	12470	30
353	20250114	145000	1839901760	12480	12480	12480	12470	60
354	20250114	144900	1839153400	12470	12460	12470	12460	18
355	20250114	144800	1838929030	12480	12480	12480	12470	81
356	20250114	144700	1837918410	12470	12460	12480	12460	20
357	20250114	144600	1837669080	12470	12470	12480	12470	31
358	20250114	144500	1837282470	12460	12470	12470	12460	32
359	20250114	144400	1836883540	12470	12470	12470	12470	4
360	20250114	144300	1836833660	12460	12450	12460	12450	261
361	20250114	144200	1833582050	12460	12460	12460	12450	34
362	20250114	144100	1833158730	12450	12440	12450	12440	72
363	20250114	144000	1832262500	12440	12450	12450	12440	130
364	20250114	143900	1830644030	12450	12440	12450	12430	374
365	20250114	143800	1825991890	12440	12440	12440	12430	112
366	20250114	143700	1824599180	12450	12440	12450	12440	8
367	20250114	143600	1824499610	12440	12430	12450	12430	146
368	20250114	143500	1822683490	12440	12440	12440	12430	204
369	20250114	143400	1820147350	12440	12440	12450	12430	26
370	20250114	143300	1819823980	12430	12440	12440	12430	1055
371	20250114	143200	1806710220	12440	12440	12440	12430	175
372	20250114	143100	1804534380	12450	12440	12450	12440	1460
373	20250114	143000	1786371880	12450	12440	12450	12440	89
374	20250114	142900	1785264510	12440	12450	12450	12440	70
375	20250114	142800	1784393510	12440	12440	12450	12440	73
376	20250114	142700	1783485180	12440	12460	12460	12440	383
377	20250114	142600	1778716770	12460	12460	12460	12460	20
378	20250114	142500	1778467570	12470	12460	12470	12450	150
379	20250114	142400	1776598460	12460	12450	12460	12440	247
380	20250114	142300	1773523490	12440	12440	12440	12440	97
381	20250114	142200	1772316810	12440	12450	12450	12440	11
382	20250114	142100	1772179890	12440	12440	12440	12430	57
383	20250114	142000	1771471100	12440	12440	12450	12440	57
384	20250114	141900	1770761940	12450	12440	12450	12440	56
385	20250114	141800	1770064940	12430	12440	12440	12430	35
386	20250114	141700	1769629790	12430	12440	12440	12430	59
387	20250114	141600	1768895940	12440	12430	12440	12430	63
388	20250114	141500	1768112350	12430	12430	12430	12430	32
389	20250114	141400	1767714590	12420	12420	12420	12420	35
390	20250114	141300	1767279890	12440	12410	12440	12410	440
391	20250114	141200	1761815110	12410	12410	12410	12410	56
392	20250114	141100	1761120150	12410	12420	12420	12410	5
393	20250114	141000	1761058090	12410	12420	12420	12410	44
394	20250114	140900	1760512030	12410	12410	12420	12410	168
395	20250114	140800	1758427140	12410	12410	12420	12410	1597
396	20250114	140700	1738607770	12420	12420	12420	12410	618
397	20250114	140600	1730932470	12420	12440	12440	12420	104
398	20250114	140500	1729639970	12440	12420	12440	12420	22
399	20250114	140400	1729366670	12440	12420	12440	12420	39
400	20250114	140300	1728882090	12420	12420	12420	12420	33
401	20250114	140200	1728472230	12420	12420	12420	12420	620
402	20250114	140100	1720771830	12410	12410	12410	12410	48
403	20250114	140000	1720176150	12410	12410	12420	12400	93
404	20250114	135900	1719022040	12410	12410	12410	12400	35
405	20250114	135800	1718587780	12400	12400	12400	12400	25
406	20250114	135700	1718277780	12420	12410	12420	12400	60
407	20250114	135600	1717533250	12400	12400	12420	12400	325
408	20250114	135500	1713497150	12400	12410	12410	12400	150
409	20250114	135400	1711635660	12410	12400	12410	12400	61
410	20250114	135300	1710879000	12410	12410	12410	12410	183
411	20250114	135200	1708607970	12400	12400	12400	12400	33
412	20250114	135100	1708198770	12410	12400	12410	12400	78
413	20250114	135000	1707231070	12410	12410	12410	12410	146
414	20250114	134900	1705419210	12420	12420	12420	12410	63
415	20250114	134800	1704637000	12420	12420	12420	12410	41
416	20250114	134700	1704127870	12420	12420	12420	12410	29
417	20250114	134600	1703767960	12410	12410	12420	12410	34
418	20250114	134500	1703346010	12420	12400	12420	12400	9
419	20250114	134400	1703234390	12420	12400	12420	12400	67
420	20250114	134300	1702403540	12400	12410	12410	12400	1393
421	20250114	134200	1685123080	12410	12410	12410	12410	88
422	20250114	134100	1684031000	12410	12410	12410	12410	195
423	20250114	134000	1681611050	12420	12420	12420	12410	48
424	20250114	133900	1681015140	12420	12420	12420	12420	131
425	20250114	133800	1679388120	12430	12420	12430	12420	16
426	20250114	133700	1679189280	12420	12410	12420	12410	83
427	20250114	133600	1678158970	12410	12410	12410	12410	37
428	20250114	133500	1677699800	12400	12440	12440	12400	2014
429	20250114	133400	1652697480	12440	12430	12440	12430	195
430	20250114	133300	1650273530	12430	12430	12430	12430	4
431	20250114	133200	1650223810	12430	12450	12450	12430	13
432	20250114	133100	1650062200	12430	12430	12430	12430	265
433	20250114	133000	1646768250	12430	12450	12450	12430	16
434	20250114	132900	1646569210	12440	12430	12440	12430	54
435	20250114	132800	1645897950	12440	12430	12440	12430	65
436	20250114	132700	1645089970	12430	12420	12430	12420	96
437	20250114	132600	1643896840	12420	12410	12420	12410	33
438	20250114	132500	1643487070	12410	12410	12410	12410	47
439	20250114	132400	1642903800	12410	12420	12420	12410	18
440	20250114	132300	1642680320	12420	12400	12420	12400	49
441	20250114	132200	1642071900	12400	12400	12450	12400	4027
442	20250114	132100	1592132300	12390	12390	12400	12390	89
443	20250114	132000	1591029120	12400	12400	12400	12400	622
444	20250114	131900	1583316320	12390	12390	12390	12390	33
445	20250114	131800	1582907450	12390	12390	12390	12390	39
446	20250114	131700	1582424240	12390	12390	12390	12390	260
447	20250114	131600	1579202840	12390	12390	12390	12390	560
448	20250114	131500	1572264440	12390	12390	12390	12390	96
449	20250114	131400	1571075000	12390	12420	12420	12390	1979
450	20250114	131300	1546527740	12420	12430	12430	12420	62
451	20250114	131200	1545757560	12420	12420	12420	12420	8
452	20250114	131100	1545658200	12420	12420	12420	12420	32
453	20250114	131000	1545260760	12420	12430	12450	12420	125
454	20250114	130900	1543707120	12430	12430	12430	12430	100
455	20250114	130800	1542464120	12420	12400	12420	12400	636
456	20250114	130700	1534565480	12400	12400	12400	12400	26
457	20250114	130600	1534243080	12400	12410	12410	12400	32
458	20250114	130500	1533846040	12400	12400	12400	12400	34
459	20250114	130400	1533424440	12400	12420	12420	12400	44
460	20250114	130300	1532878640	12390	12400	12400	12390	108
461	20250114	130200	1531539800	12400	12400	12400	12400	25
462	20250114	130100	1531229800	12400	12380	12430	12380	559
463	20250114	130000	1524297490	12380	12380	12380	12380	0
464	20250114	125900	1524297490	12380	12380	12380	12380	338
465	20250114	125800	1520113050	12380	12380	12390	12380	502
466	20250114	125700	1513896050	12380	12380	12380	12380	8
467	20250114	125600	1513797010	12380	12380	12380	12380	25
468	20250114	125500	1513487510	12380	12390	12390	12380	29
469	20250114	125400	1513128280	12390	12370	12390	12370	216
470	20250114	125300	1510456040	12370	12390	12390	12370	70
471	20250114	125200	1509589860	12390	12370	12390	12370	9
472	20250114	125100	1509478510	12370	12380	12380	12370	390
473	20250114	125000	1504653230	12380	12380	12380	12380	33
474	20250114	124900	1504244690	12390	12390	12390	12390	10
475	20250114	124800	1504120790	12390	12390	12390	12390	97
476	20250114	124700	1502918960	12390	12400	12400	12390	374
477	20250114	124600	1498284110	12400	12400	12400	12390	891
478	20250114	124500	1487235790	12400	12370	12400	12370	1736
479	20250114	124400	1465713450	12370	12360	12370	12350	920
480	20250114	124300	1454346130	12360	12380	12380	12360	1696
481	20250114	124200	1433370810	12380	12430	12430	12380	7280
482	20250114	124100	1343074090	12420	12420	12430	12420	109
483	20250114	124000	1341720050	12430	12430	12430	12430	104
484	20250114	123900	1340427330	12420	12420	12420	12420	308
485	20250114	123800	1336601970	12420	12420	12430	12420	420
486	20250114	123700	1331385410	12420	12430	12430	12420	337
487	20250114	123600	1327196590	12430	12430	12430	12430	79
488	20250114	123500	1326214620	12430	12440	12440	12430	934
489	20250114	123400	1314604850	12440	12460	12460	12440	4
490	20250114	123300	1314555060	12460	12430	12460	12430	510
491	20250114	123200	1308200760	12430	12430	12430	12430	60
492	20250114	123100	1307454960	12460	12440	12460	12430	156
493	20250114	123000	1305513930	12460	12440	12460	12440	1063
494	20250114	122900	1292289990	12450	12450	12450	12440	2639
495	20250114	122800	1259434690	12450	12460	12460	12450	43
496	20250114	122700	1258899140	12460	12470	12470	12460	6166
497	20250114	122600	1182069550	12460	12460	12470	12460	147
498	20250114	122500	1180237800	12460	12460	12460	12460	33
499	20250114	122400	1179826620	12460	12460	12460	12460	8
500	20250114	122300	1179726940	12460	12460	12460	12460	36
501	20250114	122200	1179278380	12460	12470	12470	12460	431
502	20250114	122100	1173904130	12480	12470	12480	12470	815
503	20250114	122000	1163740930	12470	12480	12480	12470	428
504	20250114	121900	1158399580	12470	12470	12470	12470	35
505	20250114	121800	1157963130	12480	12470	12480	12470	457
506	20250114	121700	1152264060	12470	12490	12490	12470	48
507	20250114	121600	1151665420	12490	12490	12490	12480	218
508	20250114	121500	1148943630	12490	12490	12490	12490	39
509	20250114	121400	1148456520	12490	12490	12490	12490	438
510	20250114	121300	1142985900	12490	12500	12500	12490	3012
511	20250114	121200	1105335980	12490	12490	12490	12470	516
512	20250114	121100	1098891820	12470	12470	12470	12470	33
513	20250114	121000	1098480310	12460	12460	12460	12460	158
514	20250114	120900	1096511630	12460	12480	12480	12460	122
515	20250114	120800	1094991490	12480	12500	12500	12480	100
516	20250114	120700	1093743290	12500	12490	12500	12490	2043
517	20250114	120600	1068207750	12480	12480	12490	12460	2112
518	20250114	120500	1041860600	12480	12510	12510	12480	1807
519	20250114	120400	1019290590	12550	12550	12550	12500	11
520	20250114	120300	1019152990	12560	12570	12570	12560	46
521	20250114	120200	1018575220	12490	12550	12550	12490	1321
522	20250114	120100	1002023530	12520	12480	12720	12480	3120
523	20250114	120000	962824490	12480	12480	12490	12470	700
524	20250114	115900	954088360	12500	12490	12550	12490	1027
525	20250114	115800	941254540	12570	12590	12590	12570	2
526	20250114	115700	941229380	12610	12490	12740	12480	4726
527	20250114	115600	881653810	12500	12460	12500	12460	397
528	20250114	115500	876697680	12480	12480	12480	12460	52
529	20250114	115400	876049080	12460	12460	12460	12460	25
530	20250114	115300	875737580	12460	12460	12460	12460	109
531	20250114	115200	874379440	12460	12460	12460	12460	33
532	20250114	115100	873968260	12460	12470	12470	12460	499
533	20250114	115000	867746100	12480	12490	12490	12480	143
534	20250114	114900	865961420	12480	12480	12490	12480	32
535	20250114	114800	865562050	12480	12480	12480	12480	34
536	20250114	114700	865137730	12480	12470	12480	12470	363
537	20250114	114600	860607530	12480	12480	12490	12470	1534
538	20250114	114500	841467080	12490	12490	12490	12490	126
539	20250114	114400	839893340	12490	12490	12490	12480	13
540	20250114	114300	839731050	12500	12480	12500	12480	25
541	20250114	114200	839419030	12500	12480	12500	12480	83
542	20250114	114100	838382590	12480	12480	12480	12480	0
543	20250114	114000	838382590	12480	12480	12480	12480	8
544	20250114	113900	838282750	12480	12480	12480	12480	59
545	20250114	113800	837546430	12480	12490	12490	12480	47
546	20250114	113700	836959860	12490	12490	12490	12490	9
547	20250114	113600	836847450	12490	12480	12490	12480	46
548	20250114	113500	836273160	12490	12490	12490	12490	265
549	20250114	113400	832963310	12490	12490	12490	12490	0
550	20250114	113300	832963310	12490	12500	12500	12490	78
551	20250114	113200	831988990	12500	12500	12500	12500	11
552	20250114	113100	831851490	12490	12510	12510	12490	108
553	20250114	113000	830502400	12510	12490	12510	12490	129
554	20250114	112900	828891120	12500	12510	12510	12500	39
555	20250114	112800	828403610	12510	12510	12510	12510	0
556	20250114	112700	828403610	12510	12500	12510	12490	369
557	20250114	112600	823791290	12490	12490	12500	12490	47
558	20250114	112500	823204250	12490	12490	12490	12490	7
559	20250114	112400	823116820	12500	12500	12500	12480	42
560	20250114	112300	822592480	12480	12480	12480	12480	80
561	20250114	112200	821594080	12480	12500	12500	12480	1260
562	20250114	112100	805861530	12500	12530	12530	12500	2097
563	20250114	112000	779648850	12510	12510	12510	12510	1606
564	20250114	111900	759557790	12520	12540	12540	12520	271
565	20250114	111800	756163470	12510	12540	12540	12510	26
566	20250114	111700	755838180	12540	12540	12540	12540	1
567	20250114	111600	755825640	12510	12510	12510	12510	27
568	20250114	111500	755487870	12510	12510	12510	12510	92
569	20250114	111400	754336950	12540	12510	12540	12510	12
570	20250114	111300	754186800	12510	12510	12510	12510	284
571	20250114	111200	750633960	12510	12530	12530	12510	3880
572	20250114	111100	702079910	12530	12530	12530	12530	109
573	20250114	111000	700714140	12530	12520	12530	12520	33
574	20250114	110900	700300870	12530	12530	12530	12530	278
575	20250114	110800	696817530	12530	12530	12530	12530	0
576	20250114	110700	696817530	12530	12530	12530	12530	4
577	20250114	110600	696767410	12530	12550	12550	12530	86
578	20250114	110500	695689210	12550	12540	12550	12530	367
579	20250114	110400	691087120	12540	12540	12540	12540	30
580	20250114	110300	690710920	12530	12530	12530	12530	50
581	20250114	110200	690084420	12550	12550	12550	12550	0
582	20250114	110100	690084420	12550	12550	12550	12520	27
583	20250114	110000	689746320	12520	12550	12550	12520	30
584	20250114	105900	689370690	12520	12520	12550	12520	50
585	20250114	105800	688744660	12520	12520	12520	12520	25
586	20250114	105700	688431660	12520	12530	12550	12520	667
587	20250114	105600	680074680	12550	12550	12550	12550	0
588	20250114	105500	680074680	12550	12530	12550	12530	28
589	20250114	105400	679723780	12550	12550	12550	12550	5
590	20250114	105300	679661030	12520	12520	12540	12520	924
591	20250114	105200	668088880	12530	12520	12530	12520	27
592	20250114	105100	667750830	12530	12530	12530	12530	11
593	20250114	105000	667613000	12520	12530	12530	12520	577
594	20250114	104900	660384520	12530	12530	12530	12530	26
595	20250114	104800	660058740	12550	12550	12550	12530	17
596	20250114	104700	659845690	12530	12530	12530	12530	32
597	20250114	104600	659444730	12550	12550	12550	12530	151
598	20250114	104500	657552480	12530	12550	12550	12530	20
599	20250114	104400	657301500	12550	12530	12550	12530	56
600	20250114	104300	656599180	12540	12560	12560	12540	3120
601	20250114	104200	617445760	12560	12560	12570	12560	45
602	20250114	104100	616880550	12560	12560	12560	12560	0
603	20250114	104000	616880550	12560	12560	12560	12560	163
604	20250114	103900	614833270	12570	12570	12570	12570	0
605	20250114	103800	614833270	12570	12560	12570	12560	11
606	20250114	103700	614695050	12570	12560	12570	12560	148
607	20250114	103600	612835170	12560	12560	12560	12560	12
608	20250114	103500	612684450	12560	12550	12560	12550	65
609	20250114	103400	611868600	12560	12560	12560	12560	858
610	20250114	103300	601092120	12570	12570	12570	12560	226
611	20250114	103200	598252210	12570	12570	12570	12570	106
612	20250114	103100	596919790	12570	12580	12580	12570	1230
613	20250114	103000	581455250	12580	12580	12600	12580	184
614	20250114	102900	579140310	12580	12580	12580	12580	0
615	20250114	102800	579140310	12580	12580	12580	12580	346
616	20250114	102700	574787630	12590	12610	12610	12590	331
617	20250114	102600	570618970	12610	12600	12610	12600	165
618	20250114	102500	568539920	12580	12590	12590	12580	275
619	20250114	102400	565077920	12570	12580	12580	12570	464
620	20250114	102300	559242870	12590	12590	12590	12590	0
621	20250114	102200	559242870	12590	12580	12590	12580	36
622	20250114	102100	558789880	12580	12580	12590	12580	393
623	20250114	102000	553843350	12570	12570	12570	12570	0
624	20250114	101900	553843350	12570	12580	12580	12570	26
625	20250114	101800	553516520	12580	12580	12580	12580	10
626	20250114	101700	553390720	12570	12570	12570	12570	27
627	20250114	101600	553051330	12570	12580	12580	12570	274
628	20250114	101500	549606740	12580	12580	12580	12580	277
629	20250114	101400	546122080	12580	12580	12580	12580	138
630	20250114	101300	544386040	12580	12600	12600	12580	449
631	20250114	101200	538732620	12600	12600	12600	12600	10
632	20250114	101100	538606620	12600	12600	12600	12600	20
633	20250114	101000	538354620	12600	12600	12600	12600	25
634	20250114	100900	538039620	12600	12600	12600	12600	95
635	20250114	100800	536842620	12600	12610	12610	12600	763
636	20250114	100700	527228560	12600	12610	12610	12600	125
637	20250114	100600	525652830	12610	12610	12610	12610	57
638	20250114	100500	524934060	12610	12610	12610	12610	0
639	20250114	100400	524934060	12610	12620	12620	12610	57
640	20250114	100300	524215070	12620	12650	12650	12600	12628
641	20250114	100200	364549360	12650	12660	12660	12650	388
642	20250114	100100	359640060	12660	12660	12660	12660	73
643	20250114	100000	358715880	12660	12680	12680	12660	106
644	20250114	095900	357371820	12680	12670	12680	12660	1394
645	20250114	095800	339723200	12670	12670	12670	12670	302
646	20250114	095700	335896860	12670	12670	12670	12670	0
647	20250114	095600	335896860	12670	12670	12670	12670	0
648	20250114	095500	335896860	12670	12670	12670	12670	0
649	20250114	095400	335896860	12670	12670	12670	12670	0
650	20250114	095300	335896860	12670	12680	12680	12670	741
651	20250114	095200	326507050	12690	12690	12690	12690	50
652	20250114	095100	325872550	12690	12680	12690	12680	18
653	20250114	095000	325644210	12700	12700	12700	12700	0
654	20250114	094900	325644210	12700	12690	12700	12690	8
655	20250114	094800	325542650	12680	12680	12680	12680	66
656	20250114	094700	324705770	12680	12680	12680	12680	115
657	20250114	094600	323247570	12710	12710	12710	12680	1377
658	20250114	094500	305758860	12710	12710	12710	12710	180
659	20250114	094400	303471060	12730	12730	12730	12730	28
660	20250114	094300	303114620	12730	12730	12730	12730	6
661	20250114	094200	303038240	12730	12700	12730	12700	3
662	20250114	094100	303000110	12700	12700	12700	12700	200
663	20250114	094000	300460110	12710	12710	12710	12710	5
664	20250114	093900	300396560	12700	12700	12700	12700	5
665	20250114	093800	300333060	12710	12710	12710	12710	112
666	20250114	093700	298909540	12710	12720	12720	12700	596
667	20250114	093600	291334950	12730	12730	12730	12730	0
668	20250114	093500	291334950	12730	12730	12730	12730	3
669	20250114	093400	291296760	12730	12730	12730	12730	456
670	20250114	093300	285491880	12730	12730	12730	12730	0
671	20250114	093200	285491880	12730	12750	12750	12730	439
672	20250114	093100	279901950	12740	12740	12740	12740	1
673	20250114	093000	279889210	12760	12750	12760	12740	1612
674	20250114	092900	259338700	12730	12750	12750	12730	111
675	20250114	092800	257924550	12750	12750	12750	12750	100
676	20250114	092700	256649550	12750	12760	12760	12750	282
677	20250114	092600	253053850	12760	12760	12760	12760	811
678	20250114	092500	242705490	12780	12780	12780	12780	0
679	20250114	092400	242705490	12780	12780	12780	12770	371
680	20250114	092300	237964160	12780	12770	12780	12770	123
681	20250114	092200	236393400	12770	12750	12770	12750	45
682	20250114	092100	235818850	12770	12750	12770	12750	191
683	20250114	092000	233380700	12740	12710	12740	12710	115
684	20250114	091900	231915630	12710	12710	12710	12710	20
685	20250114	091800	231661430	12710	12710	12710	12710	0
686	20250114	091700	231661430	12710	12710	12730	12710	509
687	20250114	091600	225191740	12710	12710	12710	12710	88
688	20250114	091500	224073260	12730	12750	12750	12730	1342
689	20250114	091400	206962980	12760	12740	12770	12740	1203
690	20250114	091300	191627620	12740	12760	12760	12740	2806
691	20250114	091200	155862060	12760	12790	12790	12760	3087
692	20250114	091100	116445280	12800	12800	12800	12800	637
693	20250114	091000	108291680	12810	12760	12810	12750	1331
694	20250114	090900	91289010	12760	12750	12760	12750	103
695	20250114	090800	89974800	12760	12760	12760	12740	1166
696	20250114	090700	75096880	12760	12730	12760	12730	1339
697	20250114	090600	58011270	12750	12720	12750	12720	539
698	20250114	090500	51143380	12720	12720	12730	12690	122
699	20250114	090400	49591880	12730	12730	12730	12730	0
700	20250114	090300	49591880	12730	12730	12730	12730	14
701	20250114	090200	49413660	12660	12770	12770	12660	607
702	20250114	090100	41681860	12720	12710	12750	12710	962
703	20250114	090000	29436980	12710	12620	12710	12620	2329