KissMeData/228760/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	205000	3784765950	19930	19930	19930	19930	1856
3	20250114	204900	3784765950	19930	19930	19930	19930	0
4	20250114	204800	3784765950	19930	19930	19930	19930	0
5	20250114	204700	3784765950	19930	19930	19930	19930	0
6	20250114	204600	3784765950	19930	19930	19930	19930	0
7	20250114	204500	3784765950	19930	19930	19930	19930	0
8	20250114	204400	3784765950	19930	19930	19930	19930	0
9	20250114	204300	3784765950	19930	19930	19930	19930	0
10	20250114	204200	3784765950	19930	19930	19930	19930	0
11	20250114	204100	3784765950	19930	19930	19930	19930	0
12	20250114	204000	3784765950	19930	19930	19930	19930	0
13	20250114	203900	3784765950	19930	19930	19930	19930	0
14	20250114	203800	3784765950	19930	19930	19930	19930	0
15	20250114	203700	3784765950	19930	19930	19930	19930	0
16	20250114	203600	3784765950	19930	19930	19930	19930	0
17	20250114	203500	3784765950	19930	19930	19930	19930	0
18	20250114	203400	3784765950	19930	19930	19930	19930	0
19	20250114	203300	3784765950	19930	19930	19930	19930	0
20	20250114	203200	3784765950	19930	19930	19930	19930	0
21	20250114	203100	3784765950	19930	19930	19930	19930	0
22	20250114	203000	3784765950	19930	19930	19930	19930	0
23	20250114	202900	3784765950	19930	19930	19930	19930	0
24	20250114	202800	3784765950	19930	19930	19930	19930	0
25	20250114	202700	3784765950	19930	19930	19930	19930	0
26	20250114	202600	3784765950	19930	19930	19930	19930	0
27	20250114	202500	3784765950	19930	19930	19930	19930	0
28	20250114	202400	3784765950	19930	19930	19930	19930	0
29	20250114	202300	3784765950	19930	19930	19930	19930	0
30	20250114	202200	3784765950	19930	19930	19930	19930	0
31	20250114	202100	3784765950	19930	19930	19930	19930	0
32	20250114	202000	3784765950	19930	19930	19930	19930	1856
33	20250114	201900	3784765950	19930	19930	19930	19930	0
34	20250114	201800	3784765950	19930	19930	19930	19930	0
35	20250114	201700	3784765950	19930	19930	19930	19930	0
36	20250114	201600	3784765950	19930	19930	19930	19930	0
37	20250114	201500	3784765950	19930	19930	19930	19930	0
38	20250114	201400	3784765950	19930	19930	19930	19930	0
39	20250114	201300	3784765950	19930	19930	19930	19930	0
40	20250114	201200	3784765950	19930	19930	19930	19930	0
41	20250114	201100	3784765950	19930	19930	19930	19930	0
42	20250114	201000	3784765950	19930	19930	19930	19930	0
43	20250114	200900	3784765950	19930	19930	19930	19930	0
44	20250114	200800	3784765950	19930	19930	19930	19930	0
45	20250114	200700	3784765950	19930	19930	19930	19930	0
46	20250114	200600	3784765950	19930	19930	19930	19930	0
47	20250114	200500	3784765950	19930	19930	19930	19930	0
48	20250114	200400	3784765950	19930	19930	19930	19930	0
49	20250114	200300	3784765950	19930	19930	19930	19930	0
50	20250114	200200	3784765950	19930	19930	19930	19930	0
51	20250114	200100	3784765950	19930	19930	19930	19930	0
52	20250114	200000	3784765950	19930	19930	19930	19930	0
53	20250114	195900	3784765950	19930	19930	19930	19930	0
54	20250114	195800	3784765950	19930	19930	19930	19930	0
55	20250114	195700	3784765950	19930	19930	19930	19930	0
56	20250114	195600	3784765950	19930	19930	19930	19930	0
57	20250114	195500	3784765950	19930	19930	19930	19930	0
58	20250114	195400	3784765950	19930	19930	19930	19930	0
59	20250114	195300	3784765950	19930	19930	19930	19930	0
60	20250114	195200	3784765950	19930	19930	19930	19930	0
61	20250114	195100	3784765950	19930	19930	19930	19930	0
62	20250114	195000	3784765950	19930	19930	19930	19930	1856
63	20250114	194900	3784765950	19930	19930	19930	19930	0
64	20250114	194800	3784765950	19930	19930	19930	19930	0
65	20250114	194700	3784765950	19930	19930	19930	19930	0
66	20250114	194600	3784765950	19930	19930	19930	19930	0
67	20250114	194500	3784765950	19930	19930	19930	19930	0
68	20250114	194400	3784765950	19930	19930	19930	19930	0
69	20250114	194300	3784765950	19930	19930	19930	19930	0
70	20250114	194200	3784765950	19930	19930	19930	19930	0
71	20250114	194100	3784765950	19930	19930	19930	19930	0
72	20250114	194000	3784765950	19930	19930	19930	19930	0
73	20250114	193900	3784765950	19930	19930	19930	19930	0
74	20250114	193800	3784765950	19930	19930	19930	19930	0
75	20250114	193700	3784765950	19930	19930	19930	19930	0
76	20250114	193600	3784765950	19930	19930	19930	19930	0
77	20250114	193500	3784765950	19930	19930	19930	19930	0
78	20250114	193400	3784765950	19930	19930	19930	19930	0
79	20250114	193300	3784765950	19930	19930	19930	19930	0
80	20250114	193200	3784765950	19930	19930	19930	19930	0
81	20250114	193100	3784765950	19930	19930	19930	19930	0
82	20250114	193000	3784765950	19930	19930	19930	19930	0
83	20250114	192900	3784765950	19930	19930	19930	19930	0
84	20250114	192800	3784765950	19930	19930	19930	19930	0
85	20250114	192700	3784765950	19930	19930	19930	19930	0
86	20250114	192600	3784765950	19930	19930	19930	19930	0
87	20250114	192500	3784765950	19930	19930	19930	19930	0
88	20250114	192400	3784765950	19930	19930	19930	19930	0
89	20250114	192300	3784765950	19930	19930	19930	19930	0
90	20250114	192200	3784765950	19930	19930	19930	19930	0
91	20250114	192100	3784765950	19930	19930	19930	19930	0
92	20250114	192000	3784765950	19930	19930	19930	19930	1856
93	20250114	191900	3784765950	19930	19930	19930	19930	0
94	20250114	191800	3784765950	19930	19930	19930	19930	0
95	20250114	191700	3784765950	19930	19930	19930	19930	0
96	20250114	191600	3784765950	19930	19930	19930	19930	0
97	20250114	191500	3784765950	19930	19930	19930	19930	0
98	20250114	191400	3784765950	19930	19930	19930	19930	0
99	20250114	191300	3784765950	19930	19930	19930	19930	0
100	20250114	191200	3784765950	19930	19930	19930	19930	0
101	20250114	191100	3784765950	19930	19930	19930	19930	0
102	20250114	191000	3784765950	19930	19930	19930	19930	0
103	20250114	190900	3784765950	19930	19930	19930	19930	0
104	20250114	190800	3784765950	19930	19930	19930	19930	0
105	20250114	190700	3784765950	19930	19930	19930	19930	0
106	20250114	190600	3784765950	19930	19930	19930	19930	0
107	20250114	190500	3784765950	19930	19930	19930	19930	0
108	20250114	190400	3784765950	19930	19930	19930	19930	0
109	20250114	190300	3784765950	19930	19930	19930	19930	0
110	20250114	190200	3784765950	19930	19930	19930	19930	0
111	20250114	190100	3784765950	19930	19930	19930	19930	0
112	20250114	190000	3784765950	19930	19930	19930	19930	0
113	20250114	185900	3784765950	19930	19930	19930	19930	0
114	20250114	185800	3784765950	19930	19930	19930	19930	0
115	20250114	185700	3784765950	19930	19930	19930	19930	0
116	20250114	185600	3784765950	19930	19930	19930	19930	0
117	20250114	185500	3784765950	19930	19930	19930	19930	0
118	20250114	185400	3784765950	19930	19930	19930	19930	0
119	20250114	185300	3784765950	19930	19930	19930	19930	0
120	20250114	185200	3784765950	19930	19930	19930	19930	0
121	20250114	185100	3784765950	19930	19930	19930	19930	0
122	20250114	185000	3784765950	19930	19930	19930	19930	1856
123	20250114	184900	3784765950	19930	19930	19930	19930	0
124	20250114	184800	3784765950	19930	19930	19930	19930	0
125	20250114	184700	3784765950	19930	19930	19930	19930	0
126	20250114	184600	3784765950	19930	19930	19930	19930	0
127	20250114	184500	3784765950	19930	19930	19930	19930	0
128	20250114	184400	3784765950	19930	19930	19930	19930	0
129	20250114	184300	3784765950	19930	19930	19930	19930	0
130	20250114	184200	3784765950	19930	19930	19930	19930	0
131	20250114	184100	3784765950	19930	19930	19930	19930	0
132	20250114	184000	3784765950	19930	19930	19930	19930	0
133	20250114	183900	3784765950	19930	19930	19930	19930	0
134	20250114	183800	3784765950	19930	19930	19930	19930	0
135	20250114	183700	3784765950	19930	19930	19930	19930	0
136	20250114	183600	3784765950	19930	19930	19930	19930	0
137	20250114	183500	3784765950	19930	19930	19930	19930	0
138	20250114	183400	3784765950	19930	19930	19930	19930	0
139	20250114	183300	3784765950	19930	19930	19930	19930	0
140	20250114	183200	3784765950	19930	19930	19930	19930	0
141	20250114	183100	3784765950	19930	19930	19930	19930	0
142	20250114	183000	3784765950	19930	19930	19930	19930	0
143	20250114	182900	3784765950	19930	19930	19930	19930	0
144	20250114	182800	3784765950	19930	19930	19930	19930	0
145	20250114	182700	3784765950	19930	19930	19930	19930	0
146	20250114	182600	3784765950	19930	19930	19930	19930	0
147	20250114	182500	3784765950	19930	19930	19930	19930	0
148	20250114	182400	3784765950	19930	19930	19930	19930	0
149	20250114	182300	3784765950	19930	19930	19930	19930	0
150	20250114	182200	3784765950	19930	19930	19930	19930	0
151	20250114	182100	3784765950	19930	19930	19930	19930	0
152	20250114	182000	3784765950	19930	19930	19930	19930	1856
153	20250114	181900	3784765950	19930	19930	19930	19930	0
154	20250114	181800	3784765950	19930	19930	19930	19930	0
155	20250114	181700	3784765950	19930	19930	19930	19930	0
156	20250114	181600	3784765950	19930	19930	19930	19930	0
157	20250114	181500	3784765950	19930	19930	19930	19930	0
158	20250114	181400	3784765950	19930	19930	19930	19930	0
159	20250114	181300	3784765950	19930	19930	19930	19930	0
160	20250114	181200	3784765950	19930	19930	19930	19930	0
161	20250114	181100	3784765950	19930	19930	19930	19930	0
162	20250114	181000	3784765950	19930	19930	19930	19930	0
163	20250114	180900	3784765950	19930	19930	19930	19930	0
164	20250114	180800	3784765950	19930	19930	19930	19930	0
165	20250114	180700	3784765950	19930	19930	19930	19930	0
166	20250114	180600	3784765950	19930	19930	19930	19930	0
167	20250114	180500	3784765950	19930	19930	19930	19930	0
168	20250114	180400	3784765950	19930	19930	19930	19930	0
169	20250114	180300	3784765950	19930	19930	19930	19930	0
170	20250114	180200	3784765950	19930	19930	19930	19930	0
171	20250114	180100	3784765950	19930	19930	19930	19930	0
172	20250114	180000	3784765950	19930	19930	19930	19930	0
173	20250114	175900	3784765950	19930	19930	19930	19930	0
174	20250114	175800	3784765950	19930	19930	19930	19930	0
175	20250114	175700	3784765950	19930	19930	19930	19930	0
176	20250114	175600	3784765950	19930	19930	19930	19930	0
177	20250114	175500	3784765950	19930	19930	19930	19930	0
178	20250114	175400	3784765950	19930	19930	19930	19930	0
179	20250114	175300	3784765950	19930	19930	19930	19930	0
180	20250114	175200	3784765950	19930	19930	19930	19930	0
181	20250114	175100	3784765950	19930	19930	19930	19930	0
182	20250114	175000	3784765950	19930	19930	19930	19930	1856
183	20250114	174900	3784765950	19930	19930	19930	19930	0
184	20250114	174800	3784765950	19930	19930	19930	19930	0
185	20250114	174700	3784765950	19930	19930	19930	19930	0
186	20250114	174600	3784765950	19930	19930	19930	19930	0
187	20250114	174500	3784765950	19930	19930	19930	19930	0
188	20250114	174400	3784765950	19930	19930	19930	19930	0
189	20250114	174300	3784765950	19930	19930	19930	19930	0
190	20250114	174200	3784765950	19930	19930	19930	19930	0
191	20250114	174100	3784765950	19930	19930	19930	19930	0
192	20250114	174000	3784765950	19930	19930	19930	19930	0
193	20250114	173900	3784765950	19930	19930	19930	19930	0
194	20250114	173800	3784765950	19930	19930	19930	19930	0
195	20250114	173700	3784765950	19930	19930	19930	19930	0
196	20250114	173600	3784765950	19930	19930	19930	19930	0
197	20250114	173500	3784765950	19930	19930	19930	19930	0
198	20250114	173400	3784765950	19930	19930	19930	19930	0
199	20250114	173300	3784765950	19930	19930	19930	19930	0
200	20250114	173200	3784765950	19930	19930	19930	19930	0
201	20250114	173100	3784765950	19930	19930	19930	19930	0
202	20250114	173000	3784765950	19930	19930	19930	19930	0
203	20250114	172900	3784765950	19930	19930	19930	19930	0
204	20250114	172800	3784765950	19930	19930	19930	19930	0
205	20250114	172700	3784765950	19930	19930	19930	19930	0
206	20250114	172600	3784765950	19930	19930	19930	19930	0
207	20250114	172500	3784765950	19930	19930	19930	19930	0
208	20250114	172400	3784765950	19930	19930	19930	19930	0
209	20250114	172300	3784765950	19930	19930	19930	19930	0
210	20250114	172200	3784765950	19930	19930	19930	19930	0
211	20250114	172100	3784765950	19930	19930	19930	19930	0
212	20250114	172000	3784765950	19930	19930	19930	19930	1856
213	20250114	171900	3784765950	19930	19930	19930	19930	0
214	20250114	171800	3784765950	19930	19930	19930	19930	0
215	20250114	171700	3784765950	19930	19930	19930	19930	0
216	20250114	171600	3784765950	19930	19930	19930	19930	0
217	20250114	171500	3784765950	19930	19930	19930	19930	0
218	20250114	171400	3784765950	19930	19930	19930	19930	0
219	20250114	171300	3784765950	19930	19930	19930	19930	0
220	20250114	171200	3784765950	19930	19930	19930	19930	0
221	20250114	171100	3784765950	19930	19930	19930	19930	0
222	20250114	171000	3784765950	19930	19930	19930	19930	0
223	20250114	170900	3784765950	19930	19930	19930	19930	0
224	20250114	170800	3784765950	19930	19930	19930	19930	0
225	20250114	170700	3784765950	19930	19930	19930	19930	0
226	20250114	170600	3784765950	19930	19930	19930	19930	0
227	20250114	170500	3784765950	19930	19930	19930	19930	0
228	20250114	170400	3784765950	19930	19930	19930	19930	0
229	20250114	170300	3784765950	19930	19930	19930	19930	0
230	20250114	170200	3784765950	19930	19930	19930	19930	0
231	20250114	170100	3784765950	19930	19930	19930	19930	0
232	20250114	170000	3784765950	19930	19930	19930	19930	0
233	20250114	165900	3784765950	19930	19930	19930	19930	0
234	20250114	165800	3784765950	19930	19930	19930	19930	0
235	20250114	165700	3784765950	19930	19930	19930	19930	0
236	20250114	165600	3784765950	19930	19930	19930	19930	0
237	20250114	165500	3784765950	19930	19930	19930	19930	0
238	20250114	165400	3784765950	19930	19930	19930	19930	0
239	20250114	165300	3784765950	19930	19930	19930	19930	0
240	20250114	165200	3784765950	19930	19930	19930	19930	0
241	20250114	165100	3784765950	19930	19930	19930	19930	0
242	20250114	165000	3784765950	19930	19930	19930	19930	1856
243	20250114	164900	3784765950	19930	19930	19930	19930	0
244	20250114	164800	3784765950	19930	19930	19930	19930	0
245	20250114	164700	3784765950	19930	19930	19930	19930	0
246	20250114	164600	3784765950	19930	19930	19930	19930	0
247	20250114	164500	3784765950	19930	19930	19930	19930	0
248	20250114	164400	3784765950	19930	19930	19930	19930	0
249	20250114	164300	3784765950	19930	19930	19930	19930	0
250	20250114	164200	3784765950	19930	19930	19930	19930	0
251	20250114	164100	3784765950	19930	19930	19930	19930	0
252	20250114	164000	3784765950	19930	19930	19930	19930	0
253	20250114	163900	3784765950	19930	19930	19930	19930	0
254	20250114	163800	3784765950	19930	19930	19930	19930	0
255	20250114	163700	3784765950	19930	19930	19930	19930	0
256	20250114	163600	3784765950	19930	19930	19930	19930	0
257	20250114	163500	3784765950	19930	19930	19930	19930	0
258	20250114	163400	3784765950	19930	19930	19930	19930	0
259	20250114	163300	3784765950	19930	19930	19930	19930	0
260	20250114	163200	3784765950	19930	19930	19930	19930	0
261	20250114	163100	3784765950	19930	19930	19930	19930	0
262	20250114	163000	3784765950	19930	19930	19930	19930	0
263	20250114	162900	3784765950	19930	19930	19930	19930	0
264	20250114	162800	3784765950	19930	19930	19930	19930	0
265	20250114	162700	3784765950	19930	19930	19930	19930	0
266	20250114	162600	3784765950	19930	19930	19930	19930	0
267	20250114	162500	3784765950	19930	19930	19930	19930	0
268	20250114	162400	3784765950	19930	19930	19930	19930	0
269	20250114	162300	3784765950	19930	19930	19930	19930	0
270	20250114	162200	3784765950	19930	19930	19930	19930	0
271	20250114	162100	3784765950	19930	19930	19930	19930	0
272	20250114	162000	3784765950	19930	19930	19930	19930	1856
273	20250114	161900	3784765950	19930	19930	19930	19930	0
274	20250114	161800	3784765950	19930	19930	19930	19930	0
275	20250114	161700	3784765950	19930	19930	19930	19930	0
276	20250114	161600	3784765950	19930	19930	19930	19930	0
277	20250114	161500	3784765950	19930	19930	19930	19930	0
278	20250114	161400	3784765950	19930	19930	19930	19930	0
279	20250114	161300	3784765950	19930	19930	19930	19930	0
280	20250114	161200	3784765950	19930	19930	19930	19930	0
281	20250114	161100	3784765950	19930	19930	19930	19930	0
282	20250114	161000	3784765950	19930	19930	19930	19930	0
283	20250114	160900	3784765950	19930	19930	19930	19930	0
284	20250114	160800	3784765950	19930	19930	19930	19930	0
285	20250114	160700	3784765950	19930	19930	19930	19930	0
286	20250114	160600	3784765950	19930	19930	19930	19930	0
287	20250114	160500	3784765950	19930	19930	19930	19930	0
288	20250114	160400	3784765950	19930	19930	19930	19930	0
289	20250114	160300	3784765950	19930	19930	19930	19930	0
290	20250114	160200	3784765950	19930	19930	19930	19930	0
291	20250114	160100	3784765950	19930	19930	19930	19930	0
292	20250114	160000	3784765950	19930	19930	19930	19930	0
293	20250114	155900	3784765950	19930	19930	19930	19930	0
294	20250114	155800	3784765950	19930	19930	19930	19930	0
295	20250114	155700	3784765950	19930	19930	19930	19930	0
296	20250114	155600	3784765950	19930	19930	19930	19930	0
297	20250114	155500	3784765950	19930	19930	19930	19930	0
298	20250114	155400	3784765950	19930	19930	19930	19930	0
299	20250114	155300	3784765950	19930	19930	19930	19930	0
300	20250114	155200	3784765950	19930	19930	19930	19930	0
301	20250114	155100	3784765950	19930	19930	19930	19930	0
302	20250114	155000	3784765950	19930	19930	19930	19930	1856
303	20250114	154900	3784765950	19930	19930	19930	19930	0
304	20250114	154800	3784765950	19930	19930	19930	19930	0
305	20250114	154700	3784765950	19930	19930	19930	19930	0
306	20250114	154600	3784765950	19930	19930	19930	19930	0
307	20250114	154500	3784765950	19930	19930	19930	19930	0
308	20250114	154400	3784765950	19930	19930	19930	19930	0
309	20250114	154300	3784765950	19930	19930	19930	19930	0
310	20250114	154200	3784765950	19930	19930	19930	19930	0
311	20250114	154100	3784765950	19930	19930	19930	19930	0
312	20250114	154000	3784765950	19930	19930	19930	19930	0
313	20250114	153900	3784765950	19930	19930	19930	19930	0
314	20250114	153800	3784765950	19930	19930	19930	19930	0
315	20250114	153700	3784765950	19930	19930	19930	19930	0
316	20250114	153600	3784765950	19930	19930	19930	19930	0
317	20250114	153500	3784765950	19930	19930	19930	19930	0
318	20250114	153400	3784765950	19930	19930	19930	19930	0
319	20250114	153300	3784765950	19930	19930	19930	19930	0
320	20250114	153200	3784765950	19930	19930	19930	19930	0
321	20250114	153100	3784765950	19930	19930	19930	19930	0
322	20250114	153000	3784765950	19930	19930	19930	19930	1856
323	20250114	152900	3747775870	19920	19920	19920	19920	0
324	20250114	152800	3747775870	19920	19920	19920	19920	0
325	20250114	152700	3747775870	19920	19920	19920	19920	0
326	20250114	152600	3747775870	19920	19920	19920	19920	0
327	20250114	152500	3747775870	19920	19920	19920	19920	0
328	20250114	152400	3747775870	19920	19920	19920	19920	0
329	20250114	152300	3747775870	19920	19920	19920	19920	0
330	20250114	152200	3747775870	19920	19920	19920	19920	0
331	20250114	152100	3747775870	19920	19920	19920	19920	0
332	20250114	152000	3747775870	19920	19920	19920	19920	0
333	20250114	151900	3747775870	19920	19860	19920	19850	898
334	20250114	151800	3729936720	19860	19870	19870	19850	118
335	20250114	151700	3727593730	19870	19850	19870	19850	793
336	20250114	151600	3711842240	19860	19880	19880	19860	845
337	20250114	151500	3695057180	19890	19870	19890	19870	269
338	20250114	151400	3689711410	19870	19900	19900	19870	499
339	20250114	151300	3679790040	19900	19900	19900	19900	199
340	20250114	151200	3675829940	19910	19940	19940	19910	147
341	20250114	151100	3672902920	19940	19940	19940	19900	52
342	20250114	151000	3671867790	19940	19940	19940	19900	149
343	20250114	150900	3668901010	19940	19940	19940	19940	7
344	20250114	150800	3668761430	19940	19940	19940	19940	37
345	20250114	150700	3668023650	19940	19910	19950	19900	89
346	20250114	150600	3666249090	19940	19950	19950	19940	3
347	20250114	150500	3666189250	19960	19960	19960	19960	1
348	20250114	150400	3666169290	19960	19900	19970	19900	119
349	20250114	150300	3663794310	19900	19960	19970	19900	691
350	20250114	150200	3650015790	19960	19940	19960	19940	54
351	20250114	150100	3648938950	19940	19960	19960	19940	73
352	20250114	150000	3647483290	19960	19960	19960	19960	1
353	20250114	145900	3647463330	19960	19960	19960	19960	1
354	20250114	145800	3647443370	19960	19970	19970	19930	33
355	20250114	145700	3646784820	19970	19970	19970	19960	27
356	20250114	145600	3646245640	19970	19900	19970	19900	152
357	20250114	145500	3643217200	19890	19900	19970	19890	91
358	20250114	145400	3641406260	19900	19900	19900	19900	289
359	20250114	145300	3635655160	19900	19870	19900	19870	232
360	20250114	145200	3631038810	19870	19880	19880	19870	306
361	20250114	145100	3624956030	19900	19870	19900	19870	402
362	20250114	145000	3616966120	19840	19870	19870	19840	51
363	20250114	144900	3615954250	19870	19840	19870	19830	5
364	20250114	144800	3615855010	19880	19830	19880	19830	26
365	20250114	144700	3615339380	19830	19880	19880	19820	171
366	20250114	144600	3611950060	19830	19870	19890	19830	1218
367	20250114	144500	3587791120	19840	19860	19870	19840	1202
368	20250114	144400	3563937260	19870	19900	19900	19870	841
369	20250114	144300	3547226560	19870	19870	19870	19870	4
370	20250114	144200	3547147080	19940	19940	19940	19940	2
371	20250114	144100	3547107200	19960	19960	19960	19960	5
372	20250114	144000	3547007400	19980	19860	19980	19860	106
373	20250114	143900	3544891740	19960	19970	19970	19920	115
374	20250114	143800	3542597300	19970	19830	19980	19830	1375
375	20250114	143700	3515301750	19830	19850	19860	19830	308
376	20250114	143600	3509191090	19860	19910	19910	19860	1246
377	20250114	143500	3484422340	19920	19920	19920	19920	100
378	20250114	143400	3482430340	19970	19970	19970	19920	104
379	20250114	143300	3480355330	19970	19970	19970	19970	57
380	20250114	143200	3479217040	19970	19970	19970	19970	2
381	20250114	143100	3479177100	19970	19920	19970	19920	5
382	20250114	143000	3479077400	19970	19930	19970	19930	105
383	20250114	142900	3476983910	19970	19970	19970	19970	0
384	20250114	142800	3476983910	19970	19930	19970	19930	7
385	20250114	142700	3476844360	19970	19970	19970	19970	0
386	20250114	142600	3476844360	19970	19970	19970	19970	1
387	20250114	142500	3476824390	19970	19910	19970	19910	243
388	20250114	142400	3471975600	19960	19960	19960	19960	0
389	20250114	142300	3471975600	19960	19910	19960	19900	182
390	20250114	142200	3468352090	19910	19960	19960	19910	112
391	20250114	142100	3466121470	19940	19940	19940	19930	102
392	20250114	142000	3464088450	19960	19970	19970	19940	41
393	20250114	141900	3463270050	19970	19970	19970	19930	26
394	20250114	141800	3462750990	19970	19970	19970	19970	1
395	20250114	141700	3462731020	19970	19930	19970	19930	192
396	20250114	141600	3458904420	19970	19930	19970	19930	8
397	20250114	141500	3458744940	19970	19980	19980	19970	18
398	20250114	141400	3458385320	19980	19970	19980	19970	242
399	20250114	141300	3453550670	19970	19930	19970	19920	281
400	20250114	141200	3447949870	19930	19930	19930	19930	6
401	20250114	141100	3447830290	19930	19930	19930	19930	11
402	20250114	141000	3447611060	19920	19930	19930	19920	252
403	20250114	140900	3442590300	19920	19920	19920	19910	495
404	20250114	140800	3432733470	19920	19910	19920	19910	209
405	20250114	140700	3428570730	19910	19880	19910	19880	6
406	20250114	140600	3428451420	19890	19920	19920	19890	114
407	20250114	140500	3426183930	19920	19920	19920	19920	6
408	20250114	140400	3426064410	19890	19900	19910	19880	16
409	20250114	140300	3425746030	19910	19940	19940	19910	56
410	20250114	140200	3424630680	19940	19900	19940	19900	468
411	20250114	140100	3415315600	19870	19870	19870	19870	4
412	20250114	140000	3415236120	19890	19890	19890	19890	32
413	20250114	135900	3414599640	19870	19870	19870	19870	0
414	20250114	135800	3414599640	19870	19870	19940	19870	58
415	20250114	135700	3413447110	19940	19940	19940	19940	1
416	20250114	135600	3413427170	19950	19970	19970	19950	14
417	20250114	135500	3413147830	19970	19870	19970	19870	17
418	20250114	135400	3412808740	19870	19870	19870	19870	637
419	20250114	135300	3400151550	19870	19970	19970	19870	245
420	20250114	135200	3395281110	19890	19990	19990	19890	430
421	20250114	135100	3386724010	19990	19990	19990	19990	100
422	20250114	135000	3384725010	19990	19930	19990	19930	103
423	20250114	134900	3382667610	19980	19910	19980	19910	7
424	20250114	134800	3382528100	19980	19980	19980	19980	0
425	20250114	134700	3382528100	19980	19980	19980	19900	768
426	20250114	134600	3367241400	19980	19900	19980	19900	7
427	20250114	134500	3367102020	19910	19910	19910	19910	1
428	20250114	134400	3367082110	19890	20000	20000	19890	73
429	20250114	134300	3365630030	19910	19920	20000	19910	479
430	20250114	134200	3356092690	19920	20000	20000	19920	88
431	20250114	134100	3354335250	20000	19990	20000	19910	39
432	20250114	134000	3353558560	19990	19910	19990	19910	17
433	20250114	133900	3353219710	19940	19940	19940	19940	1
434	20250114	133800	3353199770	19910	19910	19910	19910	5
435	20250114	133700	3353100220	19910	19890	19910	19890	5
436	20250114	133600	3353000750	19910	19910	19910	19910	294
437	20250114	133500	3347147210	19910	19890	19910	19880	922
438	20250114	133400	3328806860	19890	19910	19910	19890	192
439	20250114	133300	3324984910	19910	19930	19930	19900	314
440	20250114	133200	3318734120	19940	19930	19940	19930	343
441	20250114	133100	3311898120	19930	19930	19930	19930	5
442	20250114	133000	3311798470	19940	19940	19940	19940	8
443	20250114	132900	3311638950	19940	19940	19940	19940	21
444	20250114	132800	3311220210	19930	19930	19930	19930	6
445	20250114	132700	3311100630	19940	19940	19940	19930	744
446	20250114	132600	3296265480	20000	19940	20000	19940	810
447	20250114	132500	3280070060	19940	19960	19990	19930	304
448	20250114	132400	3274006520	19960	19960	19960	19960	10
449	20250114	132300	3273806920	19960	19960	19960	19960	40
450	20250114	132200	3273008520	19960	19960	19960	19960	10
451	20250114	132100	3272808920	19960	20000	20000	19960	1452
452	20250114	132000	3243824850	20000	20000	20000	20000	0
453	20250114	131900	3243824850	20000	19970	20000	19970	115
454	20250114	131800	3241528270	20000	20000	20000	20000	23
455	20250114	131700	3241068270	20000	19970	20000	19970	171
456	20250114	131600	3237653130	19970	19980	19980	19970	279
457	20250114	131500	3232081070	19980	19980	19980	19980	10
458	20250114	131400	3231881270	19980	19960	19980	19950	345
459	20250114	131300	3224997300	19990	19980	19990	19970	162
460	20250114	131200	3221761940	20000	20000	20000	20000	12
461	20250114	131100	3221521940	20000	20000	20000	20000	1
462	20250114	131000	3221501940	20000	20000	20000	19960	453
463	20250114	130900	3212449870	19990	19990	19990	19990	16
464	20250114	130800	3212130030	19990	19990	19990	19990	16
465	20250114	130700	3211810190	19990	20000	20000	19990	287
466	20250114	130600	3206070920	20000	20150	20150	20000	1146
467	20250114	130500	3183142520	20050	20150	20150	20050	239
468	20250114	130400	3178347620	20150	20150	20150	20050	12
469	20250114	130300	3178106720	20150	20150	20150	20150	60
470	20250114	130200	3176897720	20150	20150	20150	20150	2
471	20250114	130100	3176857420	20150	20150	20250	20050	4536
472	20250114	130000	3085173420	20150	20050	20150	20050	2250
473	20250114	125900	3039894070	20050	20050	20050	20050	251
474	20250114	125800	3034861520	20050	20000	20050	20000	353
475	20250114	125700	3027787120	20050	20050	20050	20050	51
476	20250114	125600	3026764570	20000	20000	20000	20000	0
477	20250114	125500	3026764570	20000	20000	20050	20000	20
478	20250114	125400	3026364520	20000	20000	20000	20000	0
479	20250114	125300	3026364520	20000	20050	20050	20000	54
480	20250114	125200	3025284320	20050	19980	20050	19980	109
481	20250114	125100	3023106360	20000	20000	20000	20000	2
482	20250114	125000	3023066360	20000	20000	20000	20000	35
483	20250114	124900	3022366360	20050	20050	20050	20000	64
484	20250114	124800	3021083460	20050	20050	20050	20050	91
485	20250114	124700	3019258910	20000	20050	20050	20000	818
486	20250114	124600	3002888910	20000	20050	20050	19990	8
487	20250114	124500	3002728870	20100	19990	20100	19990	28
488	20250114	124400	3002169020	19990	19990	19990	19990	227
489	20250114	124300	2997631290	19990	19990	19990	19990	5
490	20250114	124200	2997531340	19990	19990	19990	19990	75
491	20250114	124100	2996032090	19990	20000	20000	19990	564
492	20250114	124000	2984756100	20000	20000	20100	19990	1228
493	20250114	123900	2960196050	20150	20100	20150	20100	103
494	20250114	123800	2958125700	20100	20100	20100	20100	0
495	20250114	123700	2958125700	20100	20050	20100	20000	243
496	20250114	123600	2953253600	20100	20150	20150	20100	1019
497	20250114	123500	2932771600	20200	20200	20200	20200	430
498	20250114	123400	2924085600	20200	20100	20200	20100	485
499	20250114	123300	2914317450	20100	20100	20100	20100	0
500	20250114	123200	2914317450	20100	20150	20200	20100	2340
501	20250114	123100	2867240350	20150	20150	20150	20100	846
502	20250114	123000	2850209700	20150	20050	20150	20050	900
503	20250114	122900	2832119400	20050	20050	20050	20050	0
504	20250114	122800	2832119400	20050	20100	20100	20000	332
505	20250114	122700	2825463550	20150	20100	20150	20100	1434
506	20250114	122600	2796639800	20100	20100	20100	20050	70
507	20250114	122500	2795233900	20100	20100	20100	20050	956
508	20250114	122400	2776025550	20100	20050	20100	20050	69
509	20250114	122300	2774638750	20050	19980	20100	19980	4767
510	20250114	122200	2679117000	19990	19940	19990	19940	720
511	20250114	122100	2664731960	19970	19950	19970	19940	19
512	20250114	122000	2664352850	19930	19940	19940	19930	785
513	20250114	121900	2648705640	19940	19940	19940	19940	7
514	20250114	121800	2648566060	19940	19940	19940	19940	98
515	20250114	121700	2646611940	19930	19920	19930	19920	53
516	20250114	121600	2645555670	19920	19900	19920	19900	107
517	20250114	121500	2643424390	19900	19900	19920	19900	833
518	20250114	121400	2626837670	19900	19900	19900	19900	105
519	20250114	121300	2624748170	19850	19820	19850	19810	67
520	20250114	121200	2623418490	19840	19840	19840	19840	205
521	20250114	121100	2619351290	19840	19840	19840	19840	10
522	20250114	121000	2619152890	19840	19840	19840	19810	11
523	20250114	120900	2618934890	19810	19810	19810	19810	1
524	20250114	120800	2618915080	19840	19840	19840	19840	1
525	20250114	120700	2618895240	19800	19720	19800	19720	14619
526	20250114	120600	2329588910	19710	19710	19710	19710	50
527	20250114	120500	2328603410	19700	19740	19740	19700	645
528	20250114	120400	2315887530	19710	19720	19750	19710	539
529	20250114	120300	2305257860	19750	19750	19750	19720	310
530	20250114	120200	2299138550	19750	19760	19760	19750	106
531	20250114	120100	2297045040	19750	19750	19750	19750	0
532	20250114	120000	2297045040	19750	19750	19750	19750	9
533	20250114	115900	2296867290	19750	19750	19750	19750	0
534	20250114	115800	2296867290	19750	19750	19760	19750	858
535	20250114	115700	2279921740	19750	19790	19790	19750	1091
536	20250114	115600	2258369970	19790	19780	19790	19750	1100
537	20250114	115500	2236626730	19790	19800	19800	19790	2
538	20250114	115400	2236587140	19780	19790	19790	19780	1100
539	20250114	115300	2214828640	19780	19780	19780	19780	50
540	20250114	115200	2213839640	19780	19800	19800	19780	116
541	20250114	115100	2211543910	19800	19800	19800	19800	300
542	20250114	115000	2205603910	19800	19840	19840	19800	2491
543	20250114	114900	2156271680	19840	19840	19840	19840	269
544	20250114	114800	2150934720	19850	19850	19850	19850	0
545	20250114	114700	2150934720	19850	19840	19850	19840	510
546	20250114	114600	2140812220	19830	19830	19830	19830	5
547	20250114	114500	2140713070	19850	19820	19850	19820	70
548	20250114	114400	2139325580	19820	19810	19820	19810	505
549	20250114	114300	2129321480	19820	19820	19820	19820	28
550	20250114	114200	2128766520	19820	19810	19820	19810	82
551	20250114	114100	2127141830	19820	19800	19820	19800	120
552	20250114	114000	2124765170	19800	19800	19800	19800	8
553	20250114	113900	2124606770	19800	19800	19800	19800	15
554	20250114	113800	2124309770	19800	19800	19800	19800	112
555	20250114	113700	2122092170	19800	19800	19800	19800	5
556	20250114	113600	2121993170	19790	19790	19790	19790	8
557	20250114	113500	2121834850	19790	19790	19790	19790	168
558	20250114	113400	2118510130	19780	19780	19780	19780	120
559	20250114	113300	2116136530	19750	19750	19750	19750	104
560	20250114	113200	2114082530	19750	19800	19800	19750	1672
561	20250114	113100	2081058600	19750	19800	19800	19750	490
562	20250114	113000	2071380800	19750	19800	19800	19750	12
563	20250114	112900	2071143700	19810	19800	19810	19800	11
564	20250114	112800	2070925890	19810	19810	19810	19810	3
565	20250114	112700	2070866460	19650	19810	19810	19650	1481
566	20250114	112600	2041713320	19830	19830	19830	19830	10
567	20250114	112500	2041515020	19810	19760	19840	19760	217
568	20250114	112400	2037225950	19840	19840	19840	19840	50
569	20250114	112300	2036233950	19760	19750	19760	19750	495
570	20250114	112200	2026455750	19720	19700	19720	19680	2521
571	20250114	112100	1976826950	19690	19700	19700	19690	527
572	20250114	112000	1966449720	19690	19750	19750	19690	748
573	20250114	111900	1951718970	19700	19710	19710	19700	3878
574	20250114	111800	1875321690	19760	19710	19760	19700	1042
575	20250114	111700	1854791110	19700	19820	19820	19700	5735
576	20250114	111600	1741502970	19820	19830	19850	19820	252
577	20250114	111500	1736507660	19850	19860	19860	19850	52
578	20250114	111400	1735475290	19860	19860	19860	19860	0
579	20250114	111300	1735475290	19860	19860	19860	19860	192
580	20250114	111200	1731662170	19860	19860	19860	19860	13
581	20250114	111100	1731403990	19870	19870	19870	19870	2
582	20250114	111000	1731364250	19860	19870	19870	19860	2
583	20250114	110900	1731324520	19860	19890	19890	19860	50
584	20250114	110800	1730330950	19820	19820	19820	19820	0
585	20250114	110700	1730330950	19820	19820	19820	19820	0
586	20250114	110600	1730330950	19820	19820	19820	19820	601
587	20250114	110500	1718419130	19900	19880	19900	19850	154
588	20250114	110400	1715361860	19880	19880	19880	19880	0
589	20250114	110300	1715361860	19880	19880	19880	19830	67
590	20250114	110200	1714032400	19800	19860	19880	19800	96
591	20250114	110100	1712127840	19800	19800	19800	19800	0
592	20250114	110000	1712127840	19800	19820	19820	19800	967
593	20250114	105900	1692980520	19810	19810	19810	19810	110
594	20250114	105800	1690801420	19810	19820	19820	19810	109
595	20250114	105700	1688641620	19830	19830	19830	19810	36
596	20250114	105600	1687927810	19820	19830	19830	19820	15
597	20250114	105500	1687630470	19830	19830	19830	19820	45
598	20250114	105400	1686738170	19830	19830	19830	19830	2
599	20250114	105300	1686698510	19810	19810	19810	19810	0
600	20250114	105200	1686698510	19810	19800	19810	19800	42
601	20250114	105100	1685866510	19810	19810	19810	19810	15
602	20250114	105000	1685569360	19810	19810	19810	19790	274
603	20250114	104900	1680144990	19800	19800	19800	19800	945
604	20250114	104800	1661433990	19800	19800	19800	19800	10
605	20250114	104700	1661235990	19800	19800	19800	19800	48
606	20250114	104600	1660285590	19800	19830	19830	19800	835
607	20250114	104500	1643737510	19840	19890	19890	19840	290
608	20250114	104400	1637981740	19890	19890	19890	19890	0
609	20250114	104300	1637981740	19890	19890	19890	19890	12
610	20250114	104200	1637743060	19890	19890	19890	19890	16
611	20250114	104100	1637424820	19810	19810	19810	19810	44
612	20250114	104000	1636553180	19810	19810	19810	19810	6
613	20250114	103900	1636434320	19800	19900	19920	19800	1504
614	20250114	103800	1606595950	19900	19880	19900	19880	189
615	20250114	103700	1602834950	19860	19860	19860	19860	137
616	20250114	103600	1600114130	19840	19890	19890	19840	461
617	20250114	103500	1590956490	19890	19900	19900	19890	6
618	20250114	103400	1590837110	19900	19900	19900	19900	33
619	20250114	103300	1590180410	19900	19900	19900	19900	26
620	20250114	103200	1589663010	19900	19900	19900	19900	10
621	20250114	103100	1589464010	19900	19890	19900	19890	75
622	20250114	103000	1587971710	19890	19900	19900	19890	6
623	20250114	102900	1587852360	19890	19900	19900	19840	23
624	20250114	102800	1587394930	19900	19900	19900	19900	324
625	20250114	102700	1580947330	19900	19890	19900	19890	865
626	20250114	102600	1563738260	19830	19800	19830	19800	393
627	20250114	102500	1555949650	19810	19820	19820	19810	483
628	20250114	102400	1546379290	19830	19850	19850	19830	416
629	20250114	102300	1538129030	19870	19870	19870	19870	1
630	20250114	102200	1538109160	19860	19890	19890	19860	136
631	20250114	102100	1535406150	19890	19890	19890	19890	11
632	20250114	102000	1535187360	19880	19890	19890	19880	122
633	20250114	101900	1532760990	19890	19890	19890	19890	299
634	20250114	101800	1526813880	19890	19890	19890	19890	100
635	20250114	101700	1524824880	19890	19890	19890	19890	11
636	20250114	101600	1524606090	19920	19920	19920	19920	262
637	20250114	101500	1519387050	19920	19910	19920	19880	32
638	20250114	101400	1518750520	19910	19830	19920	19830	2039
639	20250114	101300	1478254670	19830	19930	19930	19830	1455
640	20250114	101200	1449322230	19940	19930	19940	19930	848
641	20250114	101100	1432416580	19930	20000	20000	19930	2583
642	20250114	101000	1380891580	20000	20000	20000	19990	499
643	20250114	100900	1370911590	20000	20000	20000	19990	710
644	20250114	100800	1356712640	20000	20000	20000	20000	3
645	20250114	100700	1356652640	19990	20000	20000	19990	602
646	20250114	100600	1344612720	20050	20000	20050	20000	1009
647	20250114	100500	1324432270	20000	19990	20000	19980	1441
648	20250114	100400	1295614970	19990	19900	19990	19900	705
649	20250114	100300	1281551400	19850	19950	19950	19850	1355
650	20250114	100200	1254544810	19940	19950	19970	19940	665
651	20250114	100100	1241284410	19970	19940	19970	19940	957
652	20250114	100000	1222184550	19900	19900	19900	19850	623
653	20250114	095900	1209787750	19900	19860	19900	19840	1460
654	20250114	095800	1180809920	19860	19890	19890	19860	310
655	20250114	095700	1174645520	19860	19840	19860	19840	2274
656	20250114	095600	1129519520	19840	19750	19840	19750	1521
657	20250114	095500	1099449800	19740	19750	19780	19740	2788
658	20250114	095400	1044371140	19750	19780	19780	19750	118
659	20250114	095300	1042039440	19780	19700	19800	19700	1084
660	20250114	095200	1020602710	19750	19700	19750	19650	1487
661	20250114	095100	991298620	19700	19820	19820	19630	2887
662	20250114	095000	934226380	19820	19840	19850	19820	2523
663	20250114	094900	884193040	19840	19890	19890	19840	945
664	20250114	094800	865430860	19890	19910	19910	19890	80
665	20250114	094700	863839240	19900	19910	19910	19900	1124
666	20250114	094600	841464730	19900	20000	20000	19900	6203
667	20250114	094500	717612420	20050	20000	20050	20000	176
668	20250114	094400	714088870	20000	20000	20000	20000	463
669	20250114	094300	704828870	20050	20050	20050	20050	17
670	20250114	094200	704488020	20050	20050	20050	20050	3
671	20250114	094100	704427870	20050	20050	20050	20050	2
672	20250114	094000	704387770	20000	20050	20050	20000	238
673	20250114	093900	699619870	20050	20050	20050	20050	100
674	20250114	093800	697614870	20100	20050	20100	20000	2250
675	20250114	093700	652481220	20100	20050	20100	20050	275
676	20250114	093600	646965070	20100	20100	20100	20100	35
677	20250114	093500	646261570	20050	20050	20100	20050	40
678	20250114	093400	645459070	20050	20050	20050	20050	40
679	20250114	093300	644657070	20050	20050	20100	20050	209
680	20250114	093200	640461570	20050	20050	20050	20050	351
681	20250114	093100	633424020	20050	20050	20050	20050	77
682	20250114	093000	631880170	20050	20100	20100	20050	216
683	20250114	092900	627547170	20100	20100	20100	20100	1
684	20250114	092800	627527070	20050	20050	20050	20000	217
685	20250114	092700	623183070	20100	20100	20100	20100	120
686	20250114	092600	620771070	20100	20100	20100	20100	78
687	20250114	092500	619203270	20000	20000	20000	20000	364
688	20250114	092400	611923270	20000	19990	20100	19990	1145
689	20250114	092300	589023210	19990	19990	20000	19990	1445
690	20250114	092200	560136270	19990	20000	20000	19990	853
691	20250114	092100	543079770	19990	20050	20050	19990	1548
692	20250114	092000	512120220	20050	20100	20100	20050	38
693	20250114	091900	511356520	20100	20000	20100	20000	303
694	20250114	091800	505277020	20050	20150	20150	20050	952
695	20250114	091700	486169120	20100	20150	20150	20050	486
696	20250114	091600	476416020	20200	20200	20200	20200	3
697	20250114	091500	476355420	20200	20100	20200	20100	41
698	20250114	091400	475531120	20050	20200	20200	20050	279
699	20250114	091300	469934770	20050	20150	20200	20050	2032
700	20250114	091200	429074070	20250	20250	20250	20250	35
701	20250114	091100	428365320	20250	20200	20250	20200	2959
702	20250114	091000	368568920	20200	20050	20200	20050	761
703	20250114	090900	353270820	20050	20100	20100	20050	721
704	20250114	090800	338781320	20150	20150	20150	20100	450
705	20250114	090700	329717670	20150	20100	20150	20100	668
706	20250114	090600	316264470	20100	20050	20100	20000	1241
707	20250114	090500	291360870	20000	20050	20050	20000	311
708	20250114	090400	285135720	20000	20050	20100	19990	1296
709	20250114	090300	259219460	20150	20100	20150	20000	1279
710	20250114	090200	233595510	20150	20000	20150	20000	959
711	20250114	090100	214366910	20000	20100	20100	19990	1254
712	20250114	090000	189233800	20200	19990	20200	19970	9468