KissMeData/002630/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	183700	16979029958	1851	1851	1851	1851	91837
3	20250110	183600	16979029958	1851	1851	1851	1851	0
4	20250110	183500	16979029958	1851	1851	1851	1851	0
5	20250110	183400	16979029958	1851	1851	1851	1851	0
6	20250110	183300	16979029958	1851	1851	1851	1851	0
7	20250110	183200	16979029958	1851	1851	1851	1851	0
8	20250110	183100	16979029958	1851	1851	1851	1851	0
9	20250110	183000	16979029958	1851	1851	1851	1851	0
10	20250110	182900	16979029958	1851	1851	1851	1851	0
11	20250110	182800	16979029958	1851	1851	1851	1851	0
12	20250110	182700	16979029958	1851	1851	1851	1851	0
13	20250110	182600	16979029958	1851	1851	1851	1851	0
14	20250110	182500	16979029958	1851	1851	1851	1851	0
15	20250110	182400	16979029958	1851	1851	1851	1851	0
16	20250110	182300	16979029958	1851	1851	1851	1851	0
17	20250110	182200	16979029958	1851	1851	1851	1851	0
18	20250110	182100	16979029958	1851	1851	1851	1851	0
19	20250110	182000	16979029958	1851	1851	1851	1851	0
20	20250110	181900	16979029958	1851	1851	1851	1851	0
21	20250110	181800	16979029958	1851	1851	1851	1851	0
22	20250110	181700	16979029958	1851	1851	1851	1851	0
23	20250110	181600	16979029958	1851	1851	1851	1851	0
24	20250110	181500	16979029958	1851	1851	1851	1851	0
25	20250110	181400	16979029958	1851	1851	1851	1851	0
26	20250110	181300	16979029958	1851	1851	1851	1851	0
27	20250110	181200	16979029958	1851	1851	1851	1851	0
28	20250110	181100	16979029958	1851	1851	1851	1851	0
29	20250110	181000	16979029958	1851	1851	1851	1851	0
30	20250110	180900	16979029958	1851	1851	1851	1851	0
31	20250110	180800	16979029958	1851	1851	1851	1851	0
32	20250110	180700	16979029958	1851	1851	1851	1851	91837
33	20250110	180600	16979029958	1851	1851	1851	1851	0
34	20250110	180500	16979029958	1851	1851	1851	1851	0
35	20250110	180400	16979029958	1851	1851	1851	1851	0
36	20250110	180300	16979029958	1851	1851	1851	1851	0
37	20250110	180200	16979029958	1851	1851	1851	1851	0
38	20250110	180100	16979029958	1851	1851	1851	1851	0
39	20250110	180000	16979029958	1851	1851	1851	1851	0
40	20250110	175900	16979029958	1851	1851	1851	1851	0
41	20250110	175800	16979029958	1851	1851	1851	1851	0
42	20250110	175700	16979029958	1851	1851	1851	1851	0
43	20250110	175600	16979029958	1851	1851	1851	1851	0
44	20250110	175500	16979029958	1851	1851	1851	1851	0
45	20250110	175400	16979029958	1851	1851	1851	1851	0
46	20250110	175300	16979029958	1851	1851	1851	1851	0
47	20250110	175200	16979029958	1851	1851	1851	1851	0
48	20250110	175100	16979029958	1851	1851	1851	1851	0
49	20250110	175000	16979029958	1851	1851	1851	1851	0
50	20250110	174900	16979029958	1851	1851	1851	1851	0
51	20250110	174800	16979029958	1851	1851	1851	1851	0
52	20250110	174700	16979029958	1851	1851	1851	1851	0
53	20250110	174600	16979029958	1851	1851	1851	1851	0
54	20250110	174500	16979029958	1851	1851	1851	1851	0
55	20250110	174400	16979029958	1851	1851	1851	1851	0
56	20250110	174300	16979029958	1851	1851	1851	1851	0
57	20250110	174200	16979029958	1851	1851	1851	1851	0
58	20250110	174100	16979029958	1851	1851	1851	1851	0
59	20250110	174000	16979029958	1851	1851	1851	1851	0
60	20250110	173900	16979029958	1851	1851	1851	1851	0
61	20250110	173800	16979029958	1851	1851	1851	1851	0
62	20250110	173700	16979029958	1851	1851	1851	1851	91837
63	20250110	173600	16979029958	1851	1851	1851	1851	0
64	20250110	173500	16979029958	1851	1851	1851	1851	0
65	20250110	173400	16979029958	1851	1851	1851	1851	0
66	20250110	173300	16979029958	1851	1851	1851	1851	0
67	20250110	173200	16979029958	1851	1851	1851	1851	0
68	20250110	173100	16979029958	1851	1851	1851	1851	0
69	20250110	173000	16979029958	1851	1851	1851	1851	0
70	20250110	172900	16979029958	1851	1851	1851	1851	0
71	20250110	172800	16979029958	1851	1851	1851	1851	0
72	20250110	172700	16979029958	1851	1851	1851	1851	0
73	20250110	172600	16979029958	1851	1851	1851	1851	0
74	20250110	172500	16979029958	1851	1851	1851	1851	0
75	20250110	172400	16979029958	1851	1851	1851	1851	0
76	20250110	172300	16979029958	1851	1851	1851	1851	0
77	20250110	172200	16979029958	1851	1851	1851	1851	0
78	20250110	172100	16979029958	1851	1851	1851	1851	0
79	20250110	172000	16979029958	1851	1851	1851	1851	0
80	20250110	171900	16979029958	1851	1851	1851	1851	0
81	20250110	171800	16979029958	1851	1851	1851	1851	0
82	20250110	171700	16979029958	1851	1851	1851	1851	0
83	20250110	171600	16979029958	1851	1851	1851	1851	0
84	20250110	171500	16979029958	1851	1851	1851	1851	0
85	20250110	171400	16979029958	1851	1851	1851	1851	0
86	20250110	171300	16979029958	1851	1851	1851	1851	0
87	20250110	171200	16979029958	1851	1851	1851	1851	0
88	20250110	171100	16979029958	1851	1851	1851	1851	0
89	20250110	171000	16979029958	1851	1851	1851	1851	0
90	20250110	170900	16979029958	1851	1851	1851	1851	0
91	20250110	170800	16979029958	1851	1851	1851	1851	0
92	20250110	170700	16979029958	1851	1851	1851	1851	91837
93	20250110	170600	16979029958	1851	1851	1851	1851	0
94	20250110	170500	16979029958	1851	1851	1851	1851	0
95	20250110	170400	16979029958	1851	1851	1851	1851	0
96	20250110	170300	16979029958	1851	1851	1851	1851	0
97	20250110	170200	16979029958	1851	1851	1851	1851	0
98	20250110	170100	16979029958	1851	1851	1851	1851	0
99	20250110	170000	16979029958	1851	1851	1851	1851	0
100	20250110	165900	16979029958	1851	1851	1851	1851	0
101	20250110	165800	16979029958	1851	1851	1851	1851	0
102	20250110	165700	16979029958	1851	1851	1851	1851	0
103	20250110	165600	16979029958	1851	1851	1851	1851	0
104	20250110	165500	16979029958	1851	1851	1851	1851	0
105	20250110	165400	16979029958	1851	1851	1851	1851	0
106	20250110	165300	16979029958	1851	1851	1851	1851	0
107	20250110	165200	16979029958	1851	1851	1851	1851	0
108	20250110	165100	16979029958	1851	1851	1851	1851	0
109	20250110	165000	16979029958	1851	1851	1851	1851	0
110	20250110	164900	16979029958	1851	1851	1851	1851	0
111	20250110	164800	16979029958	1851	1851	1851	1851	0
112	20250110	164700	16979029958	1851	1851	1851	1851	0
113	20250110	164600	16979029958	1851	1851	1851	1851	0
114	20250110	164500	16979029958	1851	1851	1851	1851	0
115	20250110	164400	16979029958	1851	1851	1851	1851	0
116	20250110	164300	16979029958	1851	1851	1851	1851	0
117	20250110	164200	16979029958	1851	1851	1851	1851	0
118	20250110	164100	16979029958	1851	1851	1851	1851	0
119	20250110	164000	16979029958	1851	1851	1851	1851	0
120	20250110	163900	16979029958	1851	1851	1851	1851	0
121	20250110	163800	16979029958	1851	1851	1851	1851	0
122	20250110	163700	16979029958	1851	1851	1851	1851	91837
123	20250110	163600	16979029958	1851	1851	1851	1851	0
124	20250110	163500	16979029958	1851	1851	1851	1851	0
125	20250110	163400	16979029958	1851	1851	1851	1851	0
126	20250110	163300	16979029958	1851	1851	1851	1851	0
127	20250110	163200	16979029958	1851	1851	1851	1851	0
128	20250110	163100	16979029958	1851	1851	1851	1851	0
129	20250110	163000	16979029958	1851	1851	1851	1851	0
130	20250110	162900	16979029958	1851	1851	1851	1851	0
131	20250110	162800	16979029958	1851	1851	1851	1851	0
132	20250110	162700	16979029958	1851	1851	1851	1851	0
133	20250110	162600	16979029958	1851	1851	1851	1851	0
134	20250110	162500	16979029958	1851	1851	1851	1851	0
135	20250110	162400	16979029958	1851	1851	1851	1851	0
136	20250110	162300	16979029958	1851	1851	1851	1851	0
137	20250110	162200	16979029958	1851	1851	1851	1851	0
138	20250110	162100	16979029958	1851	1851	1851	1851	0
139	20250110	162000	16979029958	1851	1851	1851	1851	0
140	20250110	161900	16979029958	1851	1851	1851	1851	0
141	20250110	161800	16979029958	1851	1851	1851	1851	0
142	20250110	161700	16979029958	1851	1851	1851	1851	0
143	20250110	161600	16979029958	1851	1851	1851	1851	0
144	20250110	161500	16979029958	1851	1851	1851	1851	0
145	20250110	161400	16979029958	1851	1851	1851	1851	0
146	20250110	161300	16979029958	1851	1851	1851	1851	0
147	20250110	161200	16979029958	1851	1851	1851	1851	0
148	20250110	161100	16979029958	1851	1851	1851	1851	0
149	20250110	161000	16979029958	1851	1851	1851	1851	0
150	20250110	160900	16979029958	1851	1851	1851	1851	0
151	20250110	160800	16979029958	1851	1851	1851	1851	0
152	20250110	160700	16979029958	1851	1851	1851	1851	91837
153	20250110	160600	16979029958	1851	1851	1851	1851	0
154	20250110	160500	16979029958	1851	1851	1851	1851	0
155	20250110	160400	16979029958	1851	1851	1851	1851	0
156	20250110	160300	16979029958	1851	1851	1851	1851	0
157	20250110	160200	16979029958	1851	1851	1851	1851	0
158	20250110	160100	16979029958	1851	1851	1851	1851	0
159	20250110	160000	16979029958	1851	1851	1851	1851	0
160	20250110	155900	16979029958	1851	1851	1851	1851	0
161	20250110	155800	16979029958	1851	1851	1851	1851	0
162	20250110	155700	16979029958	1851	1851	1851	1851	0
163	20250110	155600	16979029958	1851	1851	1851	1851	0
164	20250110	155500	16979029958	1851	1851	1851	1851	0
165	20250110	155400	16979029958	1851	1851	1851	1851	0
166	20250110	155300	16979029958	1851	1851	1851	1851	0
167	20250110	155200	16979029958	1851	1851	1851	1851	0
168	20250110	155100	16979029958	1851	1851	1851	1851	0
169	20250110	155000	16979029958	1851	1851	1851	1851	0
170	20250110	154900	16979029958	1851	1851	1851	1851	0
171	20250110	154800	16979029958	1851	1851	1851	1851	0
172	20250110	154700	16979029958	1851	1851	1851	1851	0
173	20250110	154600	16979029958	1851	1851	1851	1851	0
174	20250110	154500	16979029958	1851	1851	1851	1851	0
175	20250110	154400	16979029958	1851	1851	1851	1851	0
176	20250110	154300	16979029958	1851	1851	1851	1851	0
177	20250110	154200	16979029958	1851	1851	1851	1851	0
178	20250110	154100	16979029958	1851	1851	1851	1851	0
179	20250110	154000	16979029958	1851	1851	1851	1851	0
180	20250110	153900	16979029958	1851	1851	1851	1851	0
181	20250110	153800	16979029958	1851	1851	1851	1851	0
182	20250110	153700	16979029958	1851	1851	1851	1851	91837
183	20250110	153600	16979029958	1851	1851	1851	1851	0
184	20250110	153500	16979029958	1851	1851	1851	1851	0
185	20250110	153400	16979029958	1851	1851	1851	1851	0
186	20250110	153300	16979029958	1851	1851	1851	1851	0
187	20250110	153200	16979029958	1851	1851	1851	1851	0
188	20250110	153100	16979029958	1851	1851	1851	1851	0
189	20250110	153000	16979029958	1851	1851	1851	1851	91837
190	20250110	152900	16809039671	1847	1847	1847	1847	0
191	20250110	152800	16809039671	1847	1847	1847	1847	0
192	20250110	152700	16809039671	1847	1847	1847	1847	0
193	20250110	152600	16809039671	1847	1847	1847	1847	0
194	20250110	152500	16809039671	1847	1847	1847	1847	0
195	20250110	152400	16809039671	1847	1847	1847	1847	0
196	20250110	152300	16809039671	1847	1847	1847	1847	0
197	20250110	152200	16809039671	1847	1847	1847	1847	0
198	20250110	152100	16809039671	1847	1847	1847	1847	0
199	20250110	152000	16809039671	1847	1847	1847	1847	0
200	20250110	151900	16809039671	1847	1847	1850	1846	33622
201	20250110	151800	16746936742	1847	1846	1848	1846	17715
202	20250110	151700	16714218182	1847	1847	1848	1845	25522
203	20250110	151600	16667109884	1847	1846	1847	1845	13399
204	20250110	151500	16642378414	1846	1845	1847	1844	10334
205	20250110	151400	16623309082	1845	1844	1846	1843	19080
206	20250110	151300	16588110910	1844	1845	1845	1842	27453
207	20250110	151200	16537516986	1845	1842	1845	1841	14149
208	20250110	151100	16511454081	1841	1846	1846	1841	73329
209	20250110	151000	16376236646	1846	1846	1846	1845	7960
210	20250110	150900	16361548921	1845	1848	1848	1845	24641
211	20250110	150800	16316079725	1848	1848	1851	1846	19627
212	20250110	150700	16279785043	1847	1847	1847	1845	47417
213	20250110	150600	16192268574	1847	1848	1848	1845	14239
214	20250110	150500	16165975944	1849	1846	1850	1845	17185
215	20250110	150400	16134224705	1846	1849	1855	1845	89962
216	20250110	150300	15968021214	1847	1855	1856	1845	98467
217	20250110	150200	15785881711	1855	1854	1855	1852	36604
218	20250110	150100	15718042266	1855	1856	1858	1855	31114
219	20250110	150000	15660316619	1856	1855	1856	1855	6572
220	20250110	145900	15648120863	1856	1856	1856	1855	7032
221	20250110	145800	15635075932	1856	1856	1857	1856	21487
222	20250110	145700	15595189592	1856	1857	1857	1854	11372
223	20250110	145600	15574084026	1857	1858	1858	1856	12978
224	20250110	145500	15549986100	1857	1855	1858	1855	16477
225	20250110	145400	15519393294	1856	1857	1857	1856	20684
226	20250110	145300	15480988438	1857	1857	1858	1855	18332
227	20250110	145200	15446951647	1857	1855	1857	1854	3216
228	20250110	145100	15440983582	1854	1854	1856	1854	9884
229	20250110	145000	15422656816	1854	1857	1857	1854	8288
230	20250110	144900	15407283886	1857	1857	1857	1854	28848
231	20250110	144800	15353756704	1857	1858	1858	1857	31432
232	20250110	144700	15295364470	1859	1858	1859	1857	18040
233	20250110	144600	15261848632	1856	1861	1861	1854	67278
234	20250110	144500	15136940086	1861	1867	1868	1861	37617
235	20250110	144400	15066861554	1868	1867	1869	1864	121116
236	20250110	144300	14841062380	1867	1865	1871	1863	49377
237	20250110	144200	14748840551	1865	1863	1870	1857	35684
238	20250110	144100	14682382362	1864	1881	1881	1862	46742
239	20250110	144000	14594921340	1878	1863	1880	1857	206054
240	20250110	143900	14209827235	1863	1864	1864	1860	19958
241	20250110	143800	14172659720	1864	1864	1868	1864	26560
242	20250110	143700	14123095363	1865	1867	1869	1864	12392
243	20250110	143600	14099978197	1868	1862	1868	1861	13932
244	20250110	143500	14073999800	1862	1874	1876	1862	42544
245	20250110	143400	13994301822	1874	1866	1875	1866	49651
246	20250110	143300	13901357033	1867	1870	1871	1860	24955
247	20250110	143200	13854752869	1870	1868	1871	1868	17568
248	20250110	143100	13821909138	1868	1871	1871	1868	50012
249	20250110	143000	13728443818	1870	1866	1870	1863	36486
250	20250110	142900	13660242144	1868	1861	1868	1861	36436
251	20250110	142800	13592301535	1862	1862	1862	1861	10827
252	20250110	142700	13572146704	1861	1863	1864	1861	10881
253	20250110	142600	13551875886	1863	1861	1863	1859	13701
254	20250110	142500	13526364651	1858	1858	1861	1858	5799
255	20250110	142400	13515580528	1858	1857	1858	1856	7734
256	20250110	142300	13501217514	1857	1854	1857	1854	21157
257	20250110	142200	13461939731	1853	1855	1856	1853	2606
258	20250110	142100	13457108448	1857	1858	1858	1855	9858
259	20250110	142000	13438805091	1857	1860	1861	1857	17802
260	20250110	141900	13405721403	1861	1860	1862	1859	18860
261	20250110	141800	13370634660	1860	1860	1865	1859	33573
262	20250110	141700	13308160800	1860	1849	1860	1849	51789
263	20250110	141600	13212023020	1850	1850	1851	1849	6667
264	20250110	141500	13199686973	1850	1849	1850	1849	16399
265	20250110	141400	13169353156	1849	1848	1849	1848	828
266	20250110	141300	13167822481	1848	1849	1849	1848	1548
267	20250110	141200	13164961241	1849	1849	1849	1847	2687
268	20250110	141100	13159995410	1848	1850	1850	1848	4399
269	20250110	141000	13151863226	1850	1851	1851	1850	512
270	20250110	140900	13150915664	1851	1853	1853	1851	818
271	20250110	140800	13149400117	1854	1854	1854	1848	3264
272	20250110	140700	13143362316	1854	1854	1854	1853	5201
273	20250110	140600	13133720462	1854	1853	1855	1853	37895
274	20250110	140500	13063460846	1854	1854	1854	1852	9705
275	20250110	140400	13045482468	1854	1855	1855	1854	8614
276	20250110	140300	13029503499	1854	1853	1854	1852	17912
277	20250110	140200	12996301166	1852	1847	1853	1847	12195
278	20250110	140100	12973734014	1847	1846	1848	1845	6691
279	20250110	140000	12961380650	1845	1846	1846	1845	507
280	20250110	135900	12960445035	1846	1842	1846	1842	8114
281	20250110	135800	12945478117	1841	1842	1843	1841	16266
282	20250110	135700	12915515890	1842	1841	1842	1841	8490
283	20250110	135600	12899881432	1841	1843	1843	1841	5405
284	20250110	135500	12889926045	1843	1844	1844	1843	168
285	20250110	135400	12889616416	1841	1842	1842	1841	7648
286	20250110	135300	12875530093	1842	1842	1842	1840	6565
287	20250110	135200	12863444766	1842	1842	1842	1842	1725
288	20250110	135100	12860267316	1842	1842	1843	1842	12434
289	20250110	135000	12837363886	1842	1845	1845	1842	9703
290	20250110	134900	12819473667	1846	1848	1848	1846	3028
291	20250110	134800	12813881615	1848	1844	1848	1843	4887
292	20250110	134700	12804860010	1844	1842	1844	1842	5506
293	20250110	134600	12794714665	1842	1841	1843	1841	6611
294	20250110	134500	12782538403	1842	1842	1842	1840	17418
295	20250110	134400	12750476834	1842	1844	1844	1842	5436
296	20250110	134300	12740462659	1844	1844	1844	1842	5015
297	20250110	134200	12731218749	1844	1844	1845	1844	4008
298	20250110	134100	12723827867	1844	1844	1844	1843	9044
299	20250110	134000	12707151022	1844	1844	1845	1844	1024
300	20250110	133900	12705262602	1844	1845	1846	1844	3323
301	20250110	133800	12699132498	1846	1845	1846	1845	5464
302	20250110	133700	12689049813	1845	1845	1845	1845	3446
303	20250110	133600	12682691943	1845	1846	1846	1845	771
304	20250110	133500	12681269233	1846	1845	1846	1845	4585
305	20250110	133400	12672809071	1845	1845	1846	1845	2467
306	20250110	133300	12668256589	1845	1848	1849	1845	2541
307	20250110	133200	12663563881	1849	1849	1849	1847	338
308	20250110	133100	12662939089	1844	1845	1849	1844	13021
309	20250110	133000	12638911405	1845	1845	1847	1845	3665
310	20250110	132900	12632147238	1845	1844	1845	1844	3698
311	20250110	132800	12625324855	1844	1845	1845	1844	5739
312	20250110	132700	12614740291	1844	1845	1845	1843	2463
313	20250110	132600	12610197201	1845	1843	1845	1843	3567
314	20250110	132500	12603620495	1844	1846	1846	1844	1828
315	20250110	132400	12600249537	1846	1843	1846	1843	666
316	20250110	132300	12599020716	1843	1841	1843	1840	13468
317	20250110	132200	12574227403	1841	1843	1843	1840	8450
318	20250110	132100	12558669243	1846	1841	1846	1840	18666
319	20250110	132000	12524312018	1841	1842	1842	1840	6373
320	20250110	131900	12512579502	1840	1847	1847	1840	33816
321	20250110	131800	12450282470	1847	1848	1848	1847	3498
322	20250110	131700	12443821591	1848	1848	1848	1847	800
323	20250110	131600	12442343388	1848	1848	1849	1847	9250
324	20250110	131500	12425254704	1849	1849	1850	1848	3442
325	20250110	131400	12418893707	1849	1850	1850	1849	2326
326	20250110	131300	12414592021	1850	1850	1850	1849	837
327	20250110	131200	12413043640	1850	1850	1850	1848	660
328	20250110	131100	12411823423	1850	1849	1850	1848	4238
329	20250110	131000	12403987993	1849	1851	1852	1848	4108
330	20250110	130900	12396394010	1852	1851	1852	1848	13602
331	20250110	130800	12371242330	1851	1854	1854	1850	275
332	20250110	130700	12370733423	1854	1854	1854	1849	5287
333	20250110	130600	12360953315	1850	1855	1855	1850	6885
334	20250110	130500	12348209634	1856	1855	1857	1850	44504
335	20250110	130400	12265734202	1854	1851	1855	1851	3426
336	20250110	130300	12259381650	1851	1855	1855	1851	10315
337	20250110	130200	12240271362	1853	1855	1855	1853	99
338	20250110	130100	12240087912	1853	1855	1855	1853	4297
339	20250110	130000	12232117924	1852	1855	1855	1852	11472
340	20250110	125900	12210858181	1852	1855	1855	1852	8852
341	20250110	125800	12194450561	1854	1855	1855	1854	3270
342	20250110	125700	12188385211	1855	1855	1856	1855	6274
343	20250110	125600	12176746780	1855	1854	1855	1854	2320
344	20250110	125500	12172444072	1854	1855	1856	1854	11191
345	20250110	125400	12151685479	1856	1853	1856	1853	9371
346	20250110	125300	12134302863	1853	1853	1853	1852	1317
347	20250110	125200	12131862673	1852	1850	1853	1850	2217
348	20250110	125100	12127755972	1850	1851	1852	1850	14872
349	20250110	125000	12100235904	1852	1853	1853	1852	1959
350	20250110	124900	12096607831	1852	1853	1855	1850	16097
351	20250110	124800	12066810574	1853	1853	1853	1850	10053
352	20250110	124700	12048196459	1851	1851	1853	1851	3103
353	20250110	124600	12042452475	1851	1853	1853	1851	4148
354	20250110	124500	12034772178	1853	1855	1855	1853	6342
355	20250110	124400	12023017411	1855	1854	1855	1854	989
356	20250110	124300	12021182905	1855	1855	1855	1854	1616
357	20250110	124200	12018185325	1855	1851	1856	1851	1694
358	20250110	124100	12015047029	1851	1856	1856	1851	16836
359	20250110	124000	11983839425	1856	1856	1856	1856	9396
360	20250110	123900	11966400449	1856	1857	1857	1856	2710
361	20250110	123800	11961369616	1857	1852	1857	1851	5008
362	20250110	123700	11952094364	1852	1853	1853	1851	7684
363	20250110	123600	11937862814	1853	1855	1855	1853	1685
364	20250110	123500	11934738576	1855	1854	1855	1854	633
365	20250110	123400	11933564962	1854	1855	1856	1854	9093
366	20250110	123300	11916704420	1855	1855	1856	1855	1269
367	20250110	123200	11914350424	1854	1854	1855	1853	11887
368	20250110	123100	11892306402	1854	1855	1855	1854	8058
369	20250110	123000	11877359028	1855	1856	1857	1855	6146
370	20250110	122900	11865952459	1855	1855	1855	1853	7927
371	20250110	122800	11851255477	1856	1858	1858	1855	14143
372	20250110	122700	11824995663	1859	1859	1859	1858	4830
373	20250110	122600	11816020580	1859	1861	1861	1859	19316
374	20250110	122500	11780095351	1861	1864	1864	1860	6996
375	20250110	122400	11767065275	1864	1865	1866	1864	27887
376	20250110	122300	11715067251	1866	1864	1866	1864	25483
377	20250110	122200	11667542676	1864	1859	1865	1858	18054
378	20250110	122100	11633923654	1858	1857	1860	1857	7511
379	20250110	122000	11619965678	1858	1855	1860	1855	3694
380	20250110	121900	11613098277	1855	1847	1856	1847	2994
381	20250110	121800	11607546704	1844	1847	1855	1840	10116
382	20250110	121700	11588880001	1847	1849	1849	1847	5308
383	20250110	121600	11579070805	1849	1851	1851	1849	6964
384	20250110	121500	11566186700	1851	1853	1854	1850	4912
385	20250110	121400	11557092857	1853	1858	1858	1853	3493
386	20250110	121300	11550611383	1858	1858	1860	1849	7606
387	20250110	121200	11536478008	1858	1844	1858	1844	5371
388	20250110	121100	11526527404	1844	1841	1845	1841	571
389	20250110	121000	11525475713	1840	1840	1841	1839	4182
390	20250110	120900	11517780831	1840	1839	1840	1839	1270
391	20250110	120800	11515444331	1839	1840	1840	1837	7593
392	20250110	120700	11501485191	1840	1840	1841	1840	3862
393	20250110	120600	11494377234	1840	1842	1843	1840	10003
394	20250110	120500	11475961157	1844	1843	1844	1840	3917
395	20250110	120400	11468741646	1843	1842	1843	1842	1228
396	20250110	120300	11466479583	1842	1843	1843	1837	37051
397	20250110	120200	11398308878	1843	1842	1843	1842	5322
398	20250110	120100	11388503151	1843	1842	1843	1842	2056
399	20250110	120000	11384715952	1842	1843	1843	1842	3869
400	20250110	115900	11377587814	1842	1844	1844	1841	11063
401	20250110	115800	11357210170	1844	1844	1844	1842	4127
402	20250110	115700	11349605848	1844	1844	1844	1843	6390
403	20250110	115600	11337826864	1843	1845	1845	1843	4892
404	20250110	115500	11328807984	1844	1843	1845	1843	672
405	20250110	115400	11327568655	1843	1845	1845	1843	4619
406	20250110	115300	11319050524	1845	1845	1845	1844	2994
407	20250110	115200	11313528338	1844	1844	1845	1844	3789
408	20250110	115100	11306540319	1844	1845	1845	1844	7169
409	20250110	115000	11293319096	1845	1844	1847	1844	2865
410	20250110	114900	11288033258	1844	1847	1847	1843	17302
411	20250110	114800	11256110241	1847	1847	1847	1847	3219
412	20250110	114700	11250164748	1847	1846	1847	1846	5174
413	20250110	114600	11240612601	1846	1845	1846	1844	6511
414	20250110	114500	11228600157	1845	1846	1846	1844	9164
415	20250110	114400	11211698430	1848	1849	1849	1844	13150
416	20250110	114300	11187433680	1849	1848	1850	1845	5303
417	20250110	114200	11177641378	1848	1849	1850	1847	10764
418	20250110	114100	11157747246	1849	1850	1850	1848	5567
419	20250110	114000	11147453193	1850	1851	1851	1850	4985
420	20250110	113900	11138228769	1851	1851	1852	1851	2015
421	20250110	113800	11134499001	1851	1852	1852	1851	4041
422	20250110	113700	11127018030	1852	1850	1852	1850	1433
423	20250110	113600	11124364880	1850	1848	1850	1848	4663
424	20250110	113500	11115742784	1847	1848	1848	1846	9946
425	20250110	113400	11097373922	1848	1848	1850	1848	15947
426	20250110	113300	11067901394	1848	1849	1850	1848	8431
427	20250110	113200	11052313018	1850	1850	1850	1849	1373
428	20250110	113100	11049773942	1850	1850	1851	1849	9581
429	20250110	113000	11032049506	1851	1851	1852	1851	3945
430	20250110	112900	11024745993	1851	1852	1853	1850	11210
431	20250110	112800	11003996605	1853	1851	1853	1851	1275
432	20250110	112700	11001635435	1851	1852	1852	1851	5924
433	20250110	112600	10990665084	1851	1853	1853	1851	9230
434	20250110	112500	10973578090	1852	1853	1854	1852	1114
435	20250110	112400	10971514248	1854	1852	1854	1851	3122
436	20250110	112300	10965730565	1852	1852	1854	1852	7527
437	20250110	112200	10951789500	1852	1853	1853	1852	1577
438	20250110	112100	10948868283	1853	1852	1854	1851	1346
439	20250110	112000	10946375190	1851	1851	1852	1850	9193
440	20250110	111900	10929358594	1850	1852	1852	1850	76299
441	20250110	111800	10788184906	1852	1852	1852	1851	1507
442	20250110	111700	10785394746	1851	1853	1854	1851	20063
443	20250110	111600	10748242752	1852	1853	1854	1852	20250
444	20250110	111500	10710739163	1853	1854	1854	1853	22847
445	20250110	111400	10668401552	1854	1854	1857	1853	7841
446	20250110	111300	10653861603	1856	1858	1858	1854	6506
447	20250110	111200	10641797817	1858	1858	1859	1854	21524
448	20250110	111100	10601805396	1859	1852	1859	1852	11679
449	20250110	111000	10580116464	1852	1857	1860	1852	14341
450	20250110	110900	10553489726	1853	1853	1853	1851	3521
451	20250110	110800	10546970153	1851	1853	1855	1851	10850
452	20250110	110700	10526867566	1853	1856	1856	1853	9459
453	20250110	110600	10509331605	1856	1855	1856	1855	2082
454	20250110	110500	10505468644	1854	1856	1856	1851	29101
455	20250110	110400	10451545839	1853	1856	1856	1853	7425
456	20250110	110300	10437781085	1856	1856	1856	1853	3064
457	20250110	110200	10432094843	1856	1854	1856	1851	13834
458	20250110	110100	10406466607	1855	1853	1855	1852	7721
459	20250110	110000	10392165802	1852	1853	1854	1851	36079
460	20250110	105900	10325346897	1857	1854	1857	1852	33157
461	20250110	105800	10263917747	1854	1855	1855	1854	7906
462	20250110	105700	10249253789	1855	1853	1855	1853	16026
463	20250110	105600	10219548614	1853	1855	1855	1853	12149
464	20250110	105500	10197031437	1857	1857	1858	1852	18417
465	20250110	105400	10162901572	1860	1857	1862	1851	35635
466	20250110	105300	10096865415	1856	1857	1864	1856	7969
467	20250110	105200	10082066206	1856	1854	1856	1854	2458
468	20250110	105100	10077508263	1854	1854	1855	1854	20085
469	20250110	105000	10040264079	1854	1856	1856	1854	8947
470	20250110	104900	10023666007	1856	1857	1858	1856	11298
471	20250110	104800	10002689231	1857	1856	1857	1855	43613
472	20250110	104700	9921722420	1857	1859	1859	1856	19658
473	20250110	104600	9885206617	1859	1859	1860	1859	7074
474	20250110	104500	9872054252	1859	1858	1860	1857	4886
475	20250110	104400	9862972316	1857	1860	1860	1857	18834
476	20250110	104300	9827961226	1860	1861	1866	1860	12894
477	20250110	104200	9803961052	1861	1861	1862	1860	24099
478	20250110	104100	9759117820	1860	1857	1861	1856	23822
479	20250110	104000	9714855158	1857	1858	1860	1855	55085
480	20250110	103900	9612560823	1859	1862	1862	1859	57891
481	20250110	103800	9504861230	1862	1866	1867	1861	34824
482	20250110	103700	9439961563	1867	1867	1869	1866	37572
483	20250110	103600	9369797580	1868	1871	1871	1866	69469
484	20250110	103500	9240034168	1871	1871	1876	1870	19195
485	20250110	103400	9204071597	1871	1880	1880	1870	39193
486	20250110	103300	9130664603	1880	1879	1880	1876	48538
487	20250110	103200	9039493760	1879	1884	1884	1878	75609
488	20250110	103100	8897387658	1884	1883	1891	1878	118232
489	20250110	103000	8674362875	1883	1877	1883	1872	72403
490	20250110	102900	8538473968	1877	1875	1878	1875	20801
491	20250110	102800	8499443086	1875	1873	1878	1872	12180
492	20250110	102700	8476611388	1872	1885	1885	1871	38604
493	20250110	102600	8404150014	1885	1876	1887	1876	65915
494	20250110	102500	8280116946	1876	1873	1876	1872	18502
495	20250110	102400	8245451563	1872	1869	1874	1869	18714
496	20250110	102300	8210436356	1869	1876	1876	1864	76334
497	20250110	102200	8067788426	1872	1868	1876	1866	56402
498	20250110	102100	7962292013	1868	1873	1873	1860	127045
499	20250110	102000	7725339698	1870	1895	1899	1870	264051
500	20250110	101900	7226926446	1893	1909	1909	1880	224164
501	20250110	101800	6800900585	1908	1894	1909	1892	388396
502	20250110	101700	6063175032	1894	1894	1895	1882	172505
503	20250110	101600	5736985491	1890	1879	1894	1878	163149
504	20250110	101500	5429038575	1879	1895	1895	1876	102199
505	20250110	101400	5236433657	1895	1878	1895	1877	222274
506	20250110	101300	4817076918	1878	1879	1880	1876	41602
507	20250110	101200	4738938657	1879	1887	1887	1871	67042
508	20250110	101100	4612881841	1887	1864	1887	1863	67468
509	20250110	101000	4486266069	1862	1858	1864	1855	15609
510	20250110	100900	4457234338	1852	1853	1858	1852	25564
511	20250110	100800	4409812984	1853	1852	1857	1852	3977
512	20250110	100700	4402437709	1850	1852	1857	1850	9304
513	20250110	100600	4385205858	1852	1857	1857	1852	19358
514	20250110	100500	4349333144	1855	1853	1857	1853	3903
515	20250110	100400	4342093955	1853	1856	1857	1852	6911
516	20250110	100300	4329280093	1857	1857	1858	1856	8956
517	20250110	100200	4312650194	1857	1850	1857	1848	16379
518	20250110	100100	4282333887	1849	1855	1855	1849	29636
519	20250110	100000	4227498796	1857	1860	1860	1852	3821
520	20250110	095900	4220406932	1860	1854	1862	1851	23068
521	20250110	095800	4177669744	1853	1857	1857	1853	17953
522	20250110	095700	4144380624	1857	1856	1857	1854	38628
523	20250110	095600	4072695870	1857	1860	1862	1857	25053
524	20250110	095500	4026130719	1861	1864	1867	1861	21445
525	20250110	095400	3986139531	1864	1865	1867	1864	14397
526	20250110	095300	3959283637	1865	1864	1865	1862	19507
527	20250110	095200	3922923857	1864	1861	1864	1861	6865
528	20250110	095100	3910143095	1861	1858	1861	1857	30023
529	20250110	095000	3854358579	1859	1862	1865	1858	19207
530	20250110	094900	3818640014	1862	1865	1866	1860	25296
531	20250110	094800	3771528639	1865	1875	1878	1858	58344
532	20250110	094700	3662581109	1878	1889	1890	1875	72373
533	20250110	094600	3526146409	1889	1875	1893	1866	227617
534	20250110	094500	3097005377	1875	1853	1875	1853	93199
535	20250110	094400	2923249774	1854	1855	1855	1854	15320
536	20250110	094300	2894833415	1856	1856	1856	1854	15905
537	20250110	094200	2865330805	1855	1859	1859	1855	40030
538	20250110	094100	2790968134	1861	1865	1867	1857	35813
539	20250110	094000	2724293226	1867	1858	1869	1857	55575
540	20250110	093900	2620710243	1858	1857	1860	1856	27624
541	20250110	093800	2569394683	1861	1853	1861	1853	42668
542	20250110	093700	2490124228	1855	1840	1855	1840	17550
543	20250110	093600	2457640281	1840	1833	1840	1832	20600
544	20250110	093500	2419846605	1835	1831	1835	1830	3676
545	20250110	093400	2413114218	1831	1835	1835	1829	15387
546	20250110	093300	2384920388	1835	1832	1835	1832	12720
547	20250110	093200	2361597063	1831	1829	1833	1829	12409
548	20250110	093100	2338866578	1832	1827	1832	1825	23144
549	20250110	093000	2296590347	1827	1825	1828	1825	7304
550	20250110	092900	2283253996	1827	1826	1832	1826	8739
551	20250110	092800	2267275595	1826	1824	1826	1821	21504
552	20250110	092700	2228083190	1821	1829	1830	1821	21433
553	20250110	092600	2188954074	1829	1820	1829	1815	43154
554	20250110	092500	2110390496	1819	1813	1821	1811	20793
555	20250110	092400	2072670804	1813	1823	1824	1808	68345
556	20250110	092300	1948668542	1824	1831	1831	1824	40892
557	20250110	092200	1873954600	1831	1838	1838	1830	46846
558	20250110	092100	1788088083	1837	1834	1839	1834	8485
559	20250110	092000	1772510185	1834	1841	1841	1834	17372
560	20250110	091900	1740623285	1841	1830	1843	1829	14577
561	20250110	091800	1713904537	1830	1847	1847	1828	44281
562	20250110	091700	1632602590	1845	1850	1850	1845	33762
563	20250110	091600	1570203089	1851	1853	1853	1850	22158
564	20250110	091500	1529181038	1853	1855	1856	1852	22581
565	20250110	091400	1487322691	1855	1857	1858	1853	15495
566	20250110	091300	1458572392	1856	1862	1862	1856	39009
567	20250110	091200	1386026603	1862	1860	1862	1860	10205
568	20250110	091100	1367035743	1860	1862	1863	1860	18464
569	20250110	091000	1332674322	1861	1856	1863	1856	18971
570	20250110	090900	1297376703	1856	1860	1865	1856	53429
571	20250110	090800	1197895935	1860	1853	1860	1850	89149
572	20250110	090700	1032698149	1854	1854	1857	1852	63393
573	20250110	090600	915175664	1854	1857	1857	1854	16410
574	20250110	090500	884727220	1857	1855	1858	1852	22657
575	20250110	090400	842705837	1855	1852	1860	1851	42974
576	20250110	090300	762901002	1852	1849	1864	1848	42873
577	20250110	090200	683533623	1848	1853	1857	1848	54671
578	20250110	090100	582418493	1852	1860	1879	1771	151929
579	20250110	090000	305235793	1859	1880	1880	1859	150371