KissMeData/001680/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	183500	1744380500	19070	19070	19070	19070	3368
3	20250108	183400	1744380500	19070	19070	19070	19070	0
4	20250108	183300	1744380500	19070	19070	19070	19070	0
5	20250108	183200	1744380500	19070	19070	19070	19070	0
6	20250108	183100	1744380500	19070	19070	19070	19070	0
7	20250108	183000	1744380500	19070	19070	19070	19070	0
8	20250108	182900	1744380500	19070	19070	19070	19070	0
9	20250108	182800	1744380500	19070	19070	19070	19070	0
10	20250108	182700	1744380500	19070	19070	19070	19070	0
11	20250108	182600	1744380500	19070	19070	19070	19070	0
12	20250108	182500	1744380500	19070	19070	19070	19070	0
13	20250108	182400	1744380500	19070	19070	19070	19070	0
14	20250108	182300	1744380500	19070	19070	19070	19070	0
15	20250108	182200	1744380500	19070	19070	19070	19070	0
16	20250108	182100	1744380500	19070	19070	19070	19070	0
17	20250108	182000	1744380500	19070	19070	19070	19070	0
18	20250108	181900	1744380500	19070	19070	19070	19070	0
19	20250108	181800	1744380500	19070	19070	19070	19070	0
20	20250108	181700	1744380500	19070	19070	19070	19070	0
21	20250108	181600	1744380500	19070	19070	19070	19070	0
22	20250108	181500	1744380500	19070	19070	19070	19070	0
23	20250108	181400	1744380500	19070	19070	19070	19070	0
24	20250108	181300	1744380500	19070	19070	19070	19070	0
25	20250108	181200	1744380500	19070	19070	19070	19070	0
26	20250108	181100	1744380500	19070	19070	19070	19070	0
27	20250108	181000	1744380500	19070	19070	19070	19070	0
28	20250108	180900	1744380500	19070	19070	19070	19070	0
29	20250108	180800	1744380500	19070	19070	19070	19070	0
30	20250108	180700	1744380500	19070	19070	19070	19070	0
31	20250108	180600	1744380500	19070	19070	19070	19070	0
32	20250108	180500	1744380500	19070	19070	19070	19070	3368
33	20250108	180400	1744380500	19070	19070	19070	19070	0
34	20250108	180300	1744380500	19070	19070	19070	19070	0
35	20250108	180200	1744380500	19070	19070	19070	19070	0
36	20250108	180100	1744380500	19070	19070	19070	19070	0
37	20250108	180000	1744380500	19070	19070	19070	19070	0
38	20250108	175900	1744380500	19070	19070	19070	19070	0
39	20250108	175800	1744380500	19070	19070	19070	19070	0
40	20250108	175700	1744380500	19070	19070	19070	19070	0
41	20250108	175600	1744380500	19070	19070	19070	19070	0
42	20250108	175500	1744380500	19070	19070	19070	19070	0
43	20250108	175400	1744380500	19070	19070	19070	19070	0
44	20250108	175300	1744380500	19070	19070	19070	19070	0
45	20250108	175200	1744380500	19070	19070	19070	19070	0
46	20250108	175100	1744380500	19070	19070	19070	19070	0
47	20250108	175000	1744380500	19070	19070	19070	19070	0
48	20250108	174900	1744380500	19070	19070	19070	19070	0
49	20250108	174800	1744380500	19070	19070	19070	19070	0
50	20250108	174700	1744380500	19070	19070	19070	19070	0
51	20250108	174600	1744380500	19070	19070	19070	19070	0
52	20250108	174500	1744380500	19070	19070	19070	19070	0
53	20250108	174400	1744380500	19070	19070	19070	19070	0
54	20250108	174300	1744380500	19070	19070	19070	19070	0
55	20250108	174200	1744380500	19070	19070	19070	19070	0
56	20250108	174100	1744380500	19070	19070	19070	19070	0
57	20250108	174000	1744380500	19070	19070	19070	19070	0
58	20250108	173900	1744380500	19070	19070	19070	19070	0
59	20250108	173800	1744380500	19070	19070	19070	19070	0
60	20250108	173700	1744380500	19070	19070	19070	19070	0
61	20250108	173600	1744380500	19070	19070	19070	19070	0
62	20250108	173500	1744380500	19070	19070	19070	19070	3368
63	20250108	173400	1744380500	19070	19070	19070	19070	0
64	20250108	173300	1744380500	19070	19070	19070	19070	0
65	20250108	173200	1744380500	19070	19070	19070	19070	0
66	20250108	173100	1744380500	19070	19070	19070	19070	0
67	20250108	173000	1744380500	19070	19070	19070	19070	0
68	20250108	172900	1744380500	19070	19070	19070	19070	0
69	20250108	172800	1744380500	19070	19070	19070	19070	0
70	20250108	172700	1744380500	19070	19070	19070	19070	0
71	20250108	172600	1744380500	19070	19070	19070	19070	0
72	20250108	172500	1744380500	19070	19070	19070	19070	0
73	20250108	172400	1744380500	19070	19070	19070	19070	0
74	20250108	172300	1744380500	19070	19070	19070	19070	0
75	20250108	172200	1744380500	19070	19070	19070	19070	0
76	20250108	172100	1744380500	19070	19070	19070	19070	0
77	20250108	172000	1744380500	19070	19070	19070	19070	0
78	20250108	171900	1744380500	19070	19070	19070	19070	0
79	20250108	171800	1744380500	19070	19070	19070	19070	0
80	20250108	171700	1744380500	19070	19070	19070	19070	0
81	20250108	171600	1744380500	19070	19070	19070	19070	0
82	20250108	171500	1744380500	19070	19070	19070	19070	0
83	20250108	171400	1744380500	19070	19070	19070	19070	0
84	20250108	171300	1744380500	19070	19070	19070	19070	0
85	20250108	171200	1744380500	19070	19070	19070	19070	0
86	20250108	171100	1744380500	19070	19070	19070	19070	0
87	20250108	171000	1744380500	19070	19070	19070	19070	0
88	20250108	170900	1744380500	19070	19070	19070	19070	0
89	20250108	170800	1744380500	19070	19070	19070	19070	0
90	20250108	170700	1744380500	19070	19070	19070	19070	0
91	20250108	170600	1744380500	19070	19070	19070	19070	0
92	20250108	170500	1744380500	19070	19070	19070	19070	3368
93	20250108	170400	1744380500	19070	19070	19070	19070	0
94	20250108	170300	1744380500	19070	19070	19070	19070	0
95	20250108	170200	1744380500	19070	19070	19070	19070	0
96	20250108	170100	1744380500	19070	19070	19070	19070	0
97	20250108	170000	1744380500	19070	19070	19070	19070	0
98	20250108	165900	1744380500	19070	19070	19070	19070	0
99	20250108	165800	1744380500	19070	19070	19070	19070	0
100	20250108	165700	1744380500	19070	19070	19070	19070	0
101	20250108	165600	1744380500	19070	19070	19070	19070	0
102	20250108	165500	1744380500	19070	19070	19070	19070	0
103	20250108	165400	1744380500	19070	19070	19070	19070	0
104	20250108	165300	1744380500	19070	19070	19070	19070	0
105	20250108	165200	1744380500	19070	19070	19070	19070	0
106	20250108	165100	1744380500	19070	19070	19070	19070	0
107	20250108	165000	1744380500	19070	19070	19070	19070	0
108	20250108	164900	1744380500	19070	19070	19070	19070	0
109	20250108	164800	1744380500	19070	19070	19070	19070	0
110	20250108	164700	1744380500	19070	19070	19070	19070	0
111	20250108	164600	1744380500	19070	19070	19070	19070	0
112	20250108	164500	1744380500	19070	19070	19070	19070	0
113	20250108	164400	1744380500	19070	19070	19070	19070	0
114	20250108	164300	1744380500	19070	19070	19070	19070	0
115	20250108	164200	1744380500	19070	19070	19070	19070	0
116	20250108	164100	1744380500	19070	19070	19070	19070	0
117	20250108	164000	1744380500	19070	19070	19070	19070	0
118	20250108	163900	1744380500	19070	19070	19070	19070	0
119	20250108	163800	1744380500	19070	19070	19070	19070	0
120	20250108	163700	1744380500	19070	19070	19070	19070	0
121	20250108	163600	1744380500	19070	19070	19070	19070	0
122	20250108	163500	1744380500	19070	19070	19070	19070	3368
123	20250108	163400	1744380500	19070	19070	19070	19070	0
124	20250108	163300	1744380500	19070	19070	19070	19070	0
125	20250108	163200	1744380500	19070	19070	19070	19070	0
126	20250108	163100	1744380500	19070	19070	19070	19070	0
127	20250108	163000	1744380500	19070	19070	19070	19070	0
128	20250108	162900	1744380500	19070	19070	19070	19070	0
129	20250108	162800	1744380500	19070	19070	19070	19070	0
130	20250108	162700	1744380500	19070	19070	19070	19070	0
131	20250108	162600	1744380500	19070	19070	19070	19070	0
132	20250108	162500	1744380500	19070	19070	19070	19070	0
133	20250108	162400	1744380500	19070	19070	19070	19070	0
134	20250108	162300	1744380500	19070	19070	19070	19070	0
135	20250108	162200	1744380500	19070	19070	19070	19070	0
136	20250108	162100	1744380500	19070	19070	19070	19070	0
137	20250108	162000	1744380500	19070	19070	19070	19070	0
138	20250108	161900	1744380500	19070	19070	19070	19070	0
139	20250108	161800	1744380500	19070	19070	19070	19070	0
140	20250108	161700	1744380500	19070	19070	19070	19070	0
141	20250108	161600	1744380500	19070	19070	19070	19070	0
142	20250108	161500	1744380500	19070	19070	19070	19070	0
143	20250108	161400	1744380500	19070	19070	19070	19070	0
144	20250108	161300	1744380500	19070	19070	19070	19070	0
145	20250108	161200	1744380500	19070	19070	19070	19070	0
146	20250108	161100	1744380500	19070	19070	19070	19070	0
147	20250108	161000	1744380500	19070	19070	19070	19070	0
148	20250108	160900	1744380500	19070	19070	19070	19070	0
149	20250108	160800	1744380500	19070	19070	19070	19070	0
150	20250108	160700	1744380500	19070	19070	19070	19070	0
151	20250108	160600	1744380500	19070	19070	19070	19070	0
152	20250108	160500	1744380500	19070	19070	19070	19070	3368
153	20250108	160400	1744380500	19070	19070	19070	19070	0
154	20250108	160300	1744380500	19070	19070	19070	19070	0
155	20250108	160200	1744380500	19070	19070	19070	19070	0
156	20250108	160100	1744380500	19070	19070	19070	19070	0
157	20250108	160000	1744380500	19070	19070	19070	19070	0
158	20250108	155900	1744380500	19070	19070	19070	19070	0
159	20250108	155800	1744380500	19070	19070	19070	19070	0
160	20250108	155700	1744380500	19070	19070	19070	19070	0
161	20250108	155600	1744380500	19070	19070	19070	19070	0
162	20250108	155500	1744380500	19070	19070	19070	19070	0
163	20250108	155400	1744380500	19070	19070	19070	19070	0
164	20250108	155300	1744380500	19070	19070	19070	19070	0
165	20250108	155200	1744380500	19070	19070	19070	19070	0
166	20250108	155100	1744380500	19070	19070	19070	19070	0
167	20250108	155000	1744380500	19070	19070	19070	19070	0
168	20250108	154900	1744380500	19070	19070	19070	19070	0
169	20250108	154800	1744380500	19070	19070	19070	19070	0
170	20250108	154700	1744380500	19070	19070	19070	19070	0
171	20250108	154600	1744380500	19070	19070	19070	19070	0
172	20250108	154500	1744380500	19070	19070	19070	19070	0
173	20250108	154400	1744380500	19070	19070	19070	19070	0
174	20250108	154300	1744380500	19070	19070	19070	19070	0
175	20250108	154200	1744380500	19070	19070	19070	19070	0
176	20250108	154100	1744380500	19070	19070	19070	19070	0
177	20250108	154000	1744380500	19070	19070	19070	19070	0
178	20250108	153900	1744380500	19070	19070	19070	19070	0
179	20250108	153800	1744380500	19070	19070	19070	19070	0
180	20250108	153700	1744380500	19070	19070	19070	19070	0
181	20250108	153600	1744380500	19070	19070	19070	19070	0
182	20250108	153500	1744380500	19070	19070	19070	19070	3368
183	20250108	153400	1744380500	19070	19070	19070	19070	0
184	20250108	153300	1744380500	19070	19070	19070	19070	0
185	20250108	153200	1744380500	19070	19070	19070	19070	0
186	20250108	153100	1744380500	19070	19070	19070	19070	0
187	20250108	153000	1744380500	19070	19070	19070	19070	3368
188	20250108	152900	1680152740	19090	19090	19090	19090	0
189	20250108	152800	1680152740	19090	19090	19090	19090	0
190	20250108	152700	1680152740	19090	19090	19090	19090	0
191	20250108	152600	1680152740	19090	19090	19090	19090	0
192	20250108	152500	1680152740	19090	19090	19090	19090	0
193	20250108	152400	1680152740	19090	19090	19090	19090	0
194	20250108	152300	1680152740	19090	19090	19090	19090	0
195	20250108	152200	1680152740	19090	19090	19090	19090	0
196	20250108	152100	1680152740	19090	19090	19090	19090	0
197	20250108	152000	1680152740	19090	19090	19090	19090	0
198	20250108	151900	1680152740	19090	19090	19100	19080	2802
199	20250108	151800	1626663370	19100	19090	19100	19090	222
200	20250108	151700	1622424900	19090	19090	19100	19090	217
201	20250108	151600	1618282350	19090	19090	19100	19090	219
202	20250108	151500	1614101580	19090	19100	19100	19090	1271
203	20250108	151400	1589838070	19100	19090	19100	19090	174
204	20250108	151300	1586516190	19090	19100	19100	19090	158
205	20250108	151200	1583499790	19090	19100	19100	19090	123
206	20250108	151100	1581151680	19100	19100	19100	19090	250
207	20250108	151000	1576378790	19090	19100	19100	19090	50
208	20250108	150900	1575423840	19100	19100	19100	19090	36
209	20250108	150800	1574736250	19100	19100	19100	19090	86
210	20250108	150700	1573093660	19100	19100	19110	19100	510
211	20250108	150600	1563352540	19110	19110	19110	19100	2048
212	20250108	150500	1524232810	19110	19110	19110	19100	55
213	20250108	150400	1523182090	19100	19110	19110	19100	53
214	20250108	150300	1522169280	19110	19100	19110	19100	12
215	20250108	150200	1521939970	19110	19100	19110	19100	60
216	20250108	150100	1520793390	19110	19100	19110	19100	86
217	20250108	150000	1519150250	19110	19110	19110	19100	16
218	20250108	145900	1518844500	19110	19100	19110	19100	499
219	20250108	145800	1509308620	19110	19110	19110	19100	218
220	20250108	145700	1505142660	19110	19100	19110	19100	230
221	20250108	145600	1500748040	19110	19100	19110	19100	355
222	20250108	145500	1493967510	19100	19090	19100	19090	83
223	20250108	145400	1492382240	19100	19100	19100	19100	16
224	20250108	145300	1492076640	19090	19100	19100	19090	16
225	20250108	145200	1491771050	19090	19100	19100	19090	10
226	20250108	145100	1491580090	19100	19090	19110	19090	74
227	20250108	145000	1490167300	19090	19100	19120	19090	823
228	20250108	144900	1474445900	19110	19120	19120	19100	528
229	20250108	144800	1464356070	19120	19110	19120	19110	12
230	20250108	144700	1464126660	19120	19120	19120	19120	102
231	20250108	144600	1462176420	19120	19120	19120	19110	13
232	20250108	144500	1461927890	19120	19120	19120	19110	4
233	20250108	144400	1461851420	19120	19120	19120	19110	10
234	20250108	144300	1461660230	19120	19120	19120	19110	4
235	20250108	144200	1461583760	19120	19120	19120	19110	11
236	20250108	144100	1461373490	19120	19110	19120	19100	1020
237	20250108	144000	1441877660	19100	19110	19110	19100	5
238	20250108	143900	1441782130	19110	19100	19110	19100	8
239	20250108	143800	1441629280	19110	19110	19110	19100	24
240	20250108	143700	1441170660	19110	19110	19110	19100	9
241	20250108	143600	1440998680	19110	19110	19110	19100	5
242	20250108	143500	1440903140	19110	19110	19110	19100	9
243	20250108	143400	1440731160	19110	19110	19110	19100	6
244	20250108	143300	1440616530	19110	19100	19110	19100	159
245	20250108	143200	1437579320	19100	19100	19100	19080	11
246	20250108	143100	1437369240	19090	19090	19100	19090	604
247	20250108	143000	1425838810	19090	19080	19090	19080	39
248	20250108	142900	1425094670	19090	19090	19090	19080	210
249	20250108	142800	1421086070	19090	19100	19100	19090	187
250	20250108	142700	1417514780	19110	19100	19110	19100	41
251	20250108	142600	1416731580	19110	19110	19110	19100	7
252	20250108	142500	1416597820	19110	19110	19110	19100	36
253	20250108	142400	1415910200	19100	19100	19110	19100	54
254	20250108	142300	1414878730	19110	19100	19110	19100	74
255	20250108	142200	1413464900	19110	19110	19110	19100	9
256	20250108	142100	1413292930	19100	19110	19110	19100	45
257	20250108	142000	1412433310	19110	19110	19110	19090	53
258	20250108	141900	1411421200	19110	19110	19110	19110	3
259	20250108	141800	1411363870	19080	19100	19100	19080	434
260	20250108	141700	1403077730	19100	19100	19100	19080	108
261	20250108	141600	1401016300	19100	19080	19100	19080	68
262	20250108	141500	1399718550	19090	19090	19100	19080	209
263	20250108	141400	1395728780	19090	19100	19100	19090	45
264	20250108	141300	1394869660	19100	19100	19100	19090	137
265	20250108	141200	1392254310	19100	19090	19100	19090	58
266	20250108	141100	1391146530	19090	19090	19100	19090	93
267	20250108	141000	1389371110	19090	19080	19100	19080	85
268	20250108	140900	1387748820	19090	19090	19100	19080	112
269	20250108	140800	1385611050	19100	19090	19100	19080	76
270	20250108	140700	1384160210	19090	19090	19090	19080	132
271	20250108	140600	1381640700	19090	19090	19090	19080	40
272	20250108	140500	1380877440	19080	19090	19090	19080	14
273	20250108	140400	1380610200	19090	19100	19100	19090	116
274	20250108	140300	1378395730	19090	19100	19100	19090	90
275	20250108	140200	1376677300	19110	19100	19110	19090	104
276	20250108	140100	1374691530	19100	19090	19100	19090	294
277	20250108	140000	1369078930	19090	19090	19090	19080	38
278	20250108	135900	1368353870	19080	19080	19090	19080	40
279	20250108	135800	1367590630	19090	19090	19090	19090	86
280	20250108	135700	1365948890	19090	19100	19100	19090	10
281	20250108	135600	1365757900	19090	19100	19100	19090	66
282	20250108	135500	1364497620	19100	19080	19100	19080	80
283	20250108	135400	1362970720	19090	19090	19090	19090	112
284	20250108	135300	1360832640	19090	19090	19090	19080	47
285	20250108	135200	1359935810	19080	19090	19090	19080	428
286	20250108	135100	1351765630	19090	19080	19090	19080	152
287	20250108	135000	1348864340	19090	19090	19090	19080	13
288	20250108	134900	1348616180	19090	19090	19090	19080	47
289	20250108	134800	1347719350	19080	19100	19100	19080	214
290	20250108	134700	1343635370	19090	19100	19110	19090	321
291	20250108	134600	1337506080	19100	19110	19110	19100	44
292	20250108	134500	1336665600	19110	19110	19120	19100	216
293	20250108	134400	1332538230	19120	19120	19120	19110	37
294	20250108	134300	1331831100	19120	19120	19120	19110	7
295	20250108	134200	1331697280	19120	19120	19120	19110	49
296	20250108	134100	1330760780	19120	19120	19120	19110	47
297	20250108	134000	1329862480	19120	19110	19130	19110	55
298	20250108	133900	1328811220	19120	19120	19120	19110	148
299	20250108	133800	1325981590	19120	19120	19120	19110	52
300	20250108	133700	1324987670	19110	19120	19120	19110	115
301	20250108	133600	1322789830	19120	19120	19130	19120	25
302	20250108	133500	1322311810	19120	19130	19130	19120	367
303	20250108	133400	1315294710	19130	19130	19130	19120	37
304	20250108	133300	1314587230	19130	19120	19130	19120	84
305	20250108	133200	1312981040	19130	19120	19130	19120	9
306	20250108	133100	1312808880	19130	19130	19130	19120	44
307	20250108	133000	1311967520	19130	19130	19130	19120	272
308	20250108	132900	1306764840	19130	19120	19130	19120	489
309	20250108	132800	1297415090	19120	19120	19130	19120	95
310	20250108	132700	1295598640	19120	19120	19130	19120	67
311	20250108	132600	1294317510	19130	19130	19130	19120	96
312	20250108	132500	1292481890	19130	19140	19140	19120	286
313	20250108	132400	1287010610	19130	19130	19140	19130	119
314	20250108	132300	1284734070	19140	19140	19150	19130	228
315	20250108	132200	1280370220	19150	19140	19150	19140	21
316	20250108	132100	1279968260	19140	19140	19150	19140	62
317	20250108	132000	1278781520	19140	19140	19150	19130	104
318	20250108	131900	1276790990	19140	19140	19160	19130	195
319	20250108	131800	1273058980	19140	19160	19160	19140	135
320	20250108	131700	1270474040	19160	19160	19170	19160	278
321	20250108	131600	1265147520	19160	19160	19170	19160	63
322	20250108	131500	1263940350	19160	19160	19170	19160	69
323	20250108	131400	1262618170	19170	19170	19170	19160	27
324	20250108	131300	1262100780	19160	19170	19170	19160	53
325	20250108	131200	1261085270	19160	19170	19180	19160	288
326	20250108	131100	1255564750	19170	19180	19180	19170	24
327	20250108	131000	1255104630	19170	19170	19170	19160	197
328	20250108	130900	1251328580	19160	19170	19180	19160	28
329	20250108	130800	1250791950	19180	19180	19180	19170	42
330	20250108	130700	1249986730	19180	19160	19180	19160	563
331	20250108	130600	1239199150	19160	19150	19160	19140	256
332	20250108	130500	1234297070	19150	19150	19150	19140	27
333	20250108	130400	1233780070	19150	19140	19150	19140	126
334	20250108	130300	1231368120	19140	19150	19150	19140	42
335	20250108	130200	1230564170	19150	19150	19150	19140	38
336	20250108	130100	1229836800	19150	19150	19150	19150	9
337	20250108	130000	1229664450	19150	19130	19150	19130	717
338	20250108	125900	1215944110	19130	19140	19140	19130	318
339	20250108	125800	1209860700	19140	19140	19140	19130	41
340	20250108	125700	1209076330	19140	19140	19140	19140	38
341	20250108	125600	1208349010	19130	19140	19140	19130	54
342	20250108	125500	1207315970	19140	19130	19140	19130	39
343	20250108	125400	1206569830	19140	19140	19140	19130	56
344	20250108	125300	1205498460	19140	19140	19140	19140	12
345	20250108	125200	1205268780	19140	19150	19150	19130	55
346	20250108	125100	1204216450	19140	19140	19150	19140	163
347	20250108	125000	1201096620	19140	19140	19150	19140	109
348	20250108	124900	1199010330	19140	19160	19160	19140	175
349	20250108	124800	1195659320	19150	19150	19160	19150	390
350	20250108	124700	1188190810	19150	19140	19150	19140	35
351	20250108	124600	1187520890	19140	19140	19140	19130	653
352	20250108	124500	1175025470	19140	19140	19140	19130	52
353	20250108	124400	1174030550	19140	19140	19140	19130	42
354	20250108	124300	1173227000	19140	19140	19140	19130	618
355	20250108	124200	1161398840	19140	19140	19140	19140	7
356	20250108	124100	1161264860	19140	19140	19140	19130	65
357	20250108	124000	1160021070	19140	19130	19140	19120	379
358	20250108	123900	1152771170	19130	19130	19130	19130	15
359	20250108	123800	1152484220	19120	19140	19140	19120	314
360	20250108	123700	1146477130	19140	19130	19140	19130	70
361	20250108	123600	1145137980	19130	19140	19140	19130	160
362	20250108	123500	1142076610	19140	19140	19140	19130	37
363	20250108	123400	1141368760	19140	19140	19140	19130	40
364	20250108	123300	1140603480	19130	19130	19130	19120	394
365	20250108	123200	1133066590	19130	19140	19140	19130	230
366	20250108	123100	1128666670	19130	19140	19140	19130	74
367	20250108	123000	1127251010	19140	19150	19150	19140	614
368	20250108	122900	1115498990	19150	19150	19160	19140	54
369	20250108	122800	1114465260	19150	19160	19160	19150	46
370	20250108	122700	1113584330	19140	19150	19160	19140	84
371	20250108	122600	1111976310	19160	19160	19160	19150	218
372	20250108	122500	1107801560	19160	19160	19160	19150	252
373	20250108	122400	1102973890	19160	19150	19160	19150	24
374	20250108	122300	1102514250	19150	19160	19160	19150	110
375	20250108	122200	1100407720	19160	19170	19170	19150	146
376	20250108	122100	1097611000	19170	19160	19170	19160	38
377	20250108	122000	1096882870	19150	19160	19160	19150	1345
378	20250108	121900	1071113610	19160	19160	19160	19150	50
379	20250108	121800	1070155990	19160	19150	19160	19150	66
380	20250108	121700	1068892060	19160	19160	19160	19160	8
381	20250108	121600	1068738780	19160	19160	19160	19150	58
382	20250108	121500	1067627820	19160	19160	19160	19150	228
383	20250108	121400	1063261540	19160	19160	19160	19150	41
384	20250108	121300	1062476300	19150	19160	19160	19150	40
385	20250108	121200	1061710230	19150	19150	19160	19150	130
386	20250108	121100	1059220660	19160	19150	19160	19150	101
387	20250108	121000	1057286470	19150	19160	19160	19150	39
388	20250108	120900	1056539540	19150	19150	19160	19150	133
389	20250108	120800	1053992540	19160	19160	19160	19150	96
390	20250108	120700	1052153550	19150	19150	19160	19150	78
391	20250108	120600	1050659750	19160	19160	19160	19150	38
392	20250108	120500	1049931970	19150	19150	19160	19150	135
393	20250108	120400	1047346640	19160	19150	19160	19150	138
394	20250108	120300	1044703820	19160	19160	19160	19160	18
395	20250108	120200	1044358940	19160	19160	19160	19150	55
396	20250108	120100	1043305510	19160	19170	19170	19160	100
397	20250108	120000	1041389490	19170	19160	19170	19150	287
398	20250108	115900	1035890880	19160	19160	19160	19160	6
399	20250108	115800	1035775920	19150	19160	19160	19150	81
400	20250108	115700	1034224610	19160	19150	19160	19150	113
401	20250108	115600	1032060500	19160	19160	19160	19160	12
402	20250108	115500	1031830580	19160	19150	19160	19140	83
403	20250108	115400	1030241400	19150	19160	19160	19150	75
404	20250108	115300	1028805130	19160	19160	19160	19150	94
405	20250108	115200	1027005010	19160	19160	19160	19160	3
406	20250108	115100	1026947530	19160	19130	19160	19130	1160
407	20250108	115000	1004746680	19130	19140	19140	19130	69
408	20250108	114900	1003426670	19140	19140	19140	19130	35
409	20250108	114800	1002757070	19140	19140	19140	19130	73
410	20250108	114700	1001360510	19130	19140	19140	19130	80
411	20250108	114600	999830010	19140	19130	19140	19130	72
412	20250108	114500	998452590	19130	19140	19140	19130	321
413	20250108	114400	992309570	19140	19150	19150	19140	75
414	20250108	114300	990874060	19150	19150	19150	19140	91
415	20250108	114200	989132080	19150	19140	19150	19140	39
416	20250108	114100	988385570	19140	19150	19150	19140	151
417	20250108	114000	985495380	19140	19150	19150	19140	42
418	20250108	113900	984691450	19150	19140	19150	19140	96
419	20250108	113800	982853930	19150	19160	19160	19150	549
420	20250108	113700	972340570	19150	19170	19170	19150	88
421	20250108	113600	970655090	19160	19170	19170	19160	84
422	20250108	113500	969045600	19160	19160	19170	19160	93
423	20250108	113400	967263700	19170	19150	19170	19150	142
424	20250108	113300	964543610	19140	19150	19150	19140	46
425	20250108	113200	963663070	19150	19160	19160	19150	70
426	20250108	113100	962322550	19160	19140	19160	19140	469
427	20250108	113000	953345020	19140	19140	19140	19130	317
428	20250108	112900	947277960	19140	19140	19150	19130	80
429	20250108	112800	945747090	19140	19140	19150	19130	362
430	20250108	112700	938819230	19130	19140	19140	19130	43
431	20250108	112600	937996560	19140	19140	19150	19130	60
432	20250108	112500	936848330	19150	19150	19150	19140	47
433	20250108	112400	935948630	19140	19140	19140	19140	95
434	20250108	112300	934130330	19140	19150	19150	19140	51
435	20250108	112200	933154140	19150	19150	19160	19150	130
436	20250108	112100	930663840	19160	19160	19160	19160	12
437	20250108	112000	930433920	19180	19150	19180	19150	211
438	20250108	111900	926387640	19150	19140	19170	19140	366
439	20250108	111800	919377040	19140	19150	19150	19130	305
440	20250108	111700	913542340	19130	19150	19150	19130	90
441	20250108	111600	911820360	19150	19140	19160	19140	675
442	20250108	111500	898895510	19140	19150	19150	19140	74
443	20250108	111400	897479090	19150	19150	19150	19140	186
444	20250108	111300	893917930	19150	19150	19150	19140	66
445	20250108	111200	892654330	19150	19150	19150	19140	76
446	20250108	111100	891199650	19150	19150	19150	19140	144
447	20250108	111000	888443420	19150	19150	19150	19140	79
448	20250108	110900	886931200	19150	19140	19150	19140	26
449	20250108	110800	886433540	19140	19130	19150	19130	14
450	20250108	110700	886165570	19130	19140	19150	19120	380
451	20250108	110600	878896080	19150	19120	19150	19120	298
452	20250108	110500	873194650	19120	19120	19130	19120	131
453	20250108	110400	870689890	19120	19140	19150	19120	242
454	20250108	110300	866059090	19130	19140	19140	19130	110
455	20250108	110200	863954380	19150	19140	19150	19140	450
456	20250108	110100	855341300	19140	19150	19150	19140	208
457	20250108	110000	851360040	19160	19160	19160	19150	141
458	20250108	105900	848659730	19160	19120	19160	19110	234
459	20250108	105800	844181810	19120	19130	19130	19120	292
460	20250108	105700	838598730	19130	19120	19130	19100	225
461	20250108	105600	834297750	19120	19160	19160	19120	148
462	20250108	105500	831465710	19160	19160	19160	19150	35
463	20250108	105400	830795430	19160	19180	19180	19160	80
464	20250108	105300	829261970	19180	19170	19180	19170	130
465	20250108	105200	826769820	19160	19140	19160	19140	479
466	20250108	105100	817595170	19150	19140	19150	19140	85
467	20250108	105000	815968250	19130	19130	19130	19110	179
468	20250108	104900	812545500	19130	19130	19130	19130	49
469	20250108	104800	811608130	19130	19130	19130	19050	1340
470	20250108	104700	786038330	19110	19140	19140	19110	97
471	20250108	104600	784184100	19130	19150	19150	19130	16
472	20250108	104500	783877900	19150	19140	19150	19110	100
473	20250108	104400	781964380	19120	19130	19140	19120	808
474	20250108	104300	766502680	19130	19130	19140	19130	119
475	20250108	104200	764226180	19120	19140	19140	19120	72
476	20250108	104100	762849100	19140	19140	19140	19140	98
477	20250108	104000	760973380	19140	19140	19140	19130	41
478	20250108	103900	760189000	19140	19110	19140	19110	299
479	20250108	103800	754474550	19110	19090	19110	19090	442
480	20250108	103700	746032650	19090	19090	19090	19090	148
481	20250108	103600	743207330	19090	19060	19090	19050	252
482	20250108	103500	738402320	19040	19040	19070	19030	109
483	20250108	103400	736327560	19040	19070	19070	19030	130
484	20250108	103300	733851660	19070	19050	19080	19050	363
485	20250108	103200	726935090	19040	19040	19050	19030	1182
486	20250108	103100	704430060	19040	19050	19060	19040	1021
487	20250108	103000	684985600	19060	19060	19060	19060	354
488	20250108	102900	678238360	19050	19050	19060	19050	96
489	20250108	102800	676409550	19050	19060	19060	19050	118
490	20250108	102700	674161100	19050	19050	19050	19050	134
491	20250108	102600	671608400	19060	19050	19060	19050	165
492	20250108	102500	668465030	19050	19060	19060	19050	54
493	20250108	102400	667436140	19060	19050	19060	19050	454
494	20250108	102300	658786450	19050	19050	19050	19050	12
495	20250108	102200	658557850	19040	19040	19050	19040	136
496	20250108	102100	655968130	19050	19050	19050	19040	115
497	20250108	102000	653778010	19050	19040	19050	19040	33
498	20250108	101900	653149680	19040	19040	19040	19030	518
499	20250108	101800	643287260	19030	19040	19040	19030	117
500	20250108	101700	641060230	19040	19040	19040	19030	58
501	20250108	101600	639956230	19040	19030	19040	19030	368
502	20250108	101500	632951700	19020	19030	19030	19020	307
503	20250108	101400	627110150	19020	19040	19040	19020	250
504	20250108	101300	622353260	19040	19030	19040	19030	120
505	20250108	101200	620069410	19030	19040	19040	19030	36
506	20250108	101100	619384270	19040	19040	19040	19030	130
507	20250108	101000	616909440	19040	19040	19040	19030	107
508	20250108	100900	614872500	19050	19040	19050	19040	44
509	20250108	100800	614034700	19040	19020	19040	19020	406
510	20250108	100700	606305760	19030	19040	19040	19030	280
511	20250108	100600	600976210	19050	19050	19050	19040	35
512	20250108	100500	600309790	19050	19040	19050	19020	146
513	20250108	100400	597530940	19050	19050	19060	19050	315
514	20250108	100300	591530180	19050	19030	19050	19030	123
515	20250108	100200	589189470	19030	19030	19030	19030	68
516	20250108	100100	587895430	19040	19020	19050	19020	479
517	20250108	100000	578782520	19010	19020	19020	19010	101
518	20250108	095900	576862430	19010	19020	19020	19010	112
519	20250108	095800	574733170	19020	19020	19020	19020	42
520	20250108	095700	573934330	19020	19020	19020	19000	459
521	20250108	095600	565210970	19000	19020	19020	19000	2152
522	20250108	095500	524305420	19020	19040	19040	19010	5552
523	20250108	095400	418670830	19050	19050	19060	19040	241
524	20250108	095300	414080070	19050	19060	19060	19050	39
525	20250108	095200	413337040	19060	19050	19060	19040	223
526	20250108	095100	409088930	19050	19040	19050	19040	32
527	20250108	095000	408479530	19040	19040	19050	19020	359
528	20250108	094900	401645750	19060	19060	19070	19030	1863
529	20250108	094800	366158580	19060	19060	19060	19050	231
530	20250108	094700	361756880	19060	19070	19070	19050	180
531	20250108	094600	358325720	19080	19090	19090	19060	2121
532	20250108	094500	317868530	19100	19100	19100	19090	136
533	20250108	094400	315271250	19090	19100	19100	19090	115
534	20250108	094300	313075680	19100	19090	19100	19090	283
535	20250108	094200	307670570	19100	19130	19130	19090	208
536	20250108	094100	303698340	19100	19080	19130	19080	2756
537	20250108	094000	251063370	19090	19140	19140	19090	4121
538	20250108	093900	172309140	19140	19140	19150	19140	543
539	20250108	093800	161915970	19140	19150	19150	19140	82
540	20250108	093700	160345680	19150	19150	19150	19150	26
541	20250108	093600	159847780	19150	19150	19150	19150	34
542	20250108	093500	159196680	19150	19150	19150	19150	105
543	20250108	093400	157185930	19150	19150	19150	19140	102
544	20250108	093300	155232880	19150	19150	19150	19140	540
545	20250108	093200	144893080	19160	19190	19190	19160	144
546	20250108	093100	142134010	19190	19180	19190	19160	145
547	20250108	093000	139352190	19180	19150	19190	19150	366
548	20250108	092900	132338460	19160	19160	19160	19160	1
549	20250108	092800	132319300	19160	19190	19190	19150	437
550	20250108	092700	123944190	19190	19190	19190	19190	3
551	20250108	092600	123886620	19170	19170	19170	19170	89
552	20250108	092500	122180490	19170	19190	19190	19170	95
553	20250108	092400	120359010	19190	19180	19190	19180	61
554	20250108	092300	119188990	19180	19180	19180	19160	14
555	20250108	092200	118920580	19180	19180	19180	19180	17
556	20250108	092100	118594520	19180	19160	19190	19160	16
557	20250108	092000	118287690	19160	19200	19200	19150	258
558	20250108	091900	113345800	19160	19160	19160	19160	29
559	20250108	091800	112790160	19170	19160	19200	19160	146
560	20250108	091700	109990940	19180	19190	19190	19140	1383
561	20250108	091600	83458960	19190	19180	19190	19180	146
562	20250108	091500	80658600	19180	19180	19180	19180	9
563	20250108	091400	80485980	19180	19180	19190	19160	29
564	20250108	091300	79930160	19200	19160	19200	19160	14
565	20250108	091200	79661880	19160	19150	19160	19150	5
566	20250108	091100	79566120	19150	19100	19150	19100	658
567	20250108	091000	66998270	19100	19160	19160	19100	1856
568	20250108	090900	31524980	19160	19150	19160	19140	120
569	20250108	090800	29227330	19160	19180	19180	19150	82
570	20250108	090700	27656500	19180	19150	19200	19150	83
571	20250108	090600	26066830	19200	19200	19200	19200	62
572	20250108	090500	24876430	19150	19200	19200	19140	8
573	20250108	090400	24723150	19200	19200	19210	19200	127
574	20250108	090300	22284720	19200	19190	19200	19180	436
575	20250108	090200	13916570	19190	19190	19190	19120	11
576	20250108	090100	13705970	19200	19150	19200	19110	301
577	20250108	090000	7949220	19170	19150	19180	19150	415