KissMeData/226950/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	204900	3912750840	18960	18960	18960	18960	3449
3	20250106	204800	3912750840	18960	18960	18960	18960	0
4	20250106	204700	3912750840	18960	18960	18960	18960	0
5	20250106	204600	3912750840	18960	18960	18960	18960	0
6	20250106	204500	3912750840	18960	18960	18960	18960	0
7	20250106	204400	3912750840	18960	18960	18960	18960	0
8	20250106	204300	3912750840	18960	18960	18960	18960	0
9	20250106	204200	3912750840	18960	18960	18960	18960	0
10	20250106	204100	3912750840	18960	18960	18960	18960	0
11	20250106	204000	3912750840	18960	18960	18960	18960	0
12	20250106	203900	3912750840	18960	18960	18960	18960	0
13	20250106	203800	3912750840	18960	18960	18960	18960	0
14	20250106	203700	3912750840	18960	18960	18960	18960	0
15	20250106	203600	3912750840	18960	18960	18960	18960	0
16	20250106	203500	3912750840	18960	18960	18960	18960	0
17	20250106	203400	3912750840	18960	18960	18960	18960	0
18	20250106	203300	3912750840	18960	18960	18960	18960	0
19	20250106	203200	3912750840	18960	18960	18960	18960	0
20	20250106	203100	3912750840	18960	18960	18960	18960	0
21	20250106	203000	3912750840	18960	18960	18960	18960	0
22	20250106	202900	3912750840	18960	18960	18960	18960	0
23	20250106	202800	3912750840	18960	18960	18960	18960	0
24	20250106	202700	3912750840	18960	18960	18960	18960	0
25	20250106	202600	3912750840	18960	18960	18960	18960	0
26	20250106	202500	3912750840	18960	18960	18960	18960	0
27	20250106	202400	3912750840	18960	18960	18960	18960	0
28	20250106	202300	3912750840	18960	18960	18960	18960	0
29	20250106	202200	3912750840	18960	18960	18960	18960	0
30	20250106	202100	3912750840	18960	18960	18960	18960	0
31	20250106	202000	3912750840	18960	18960	18960	18960	0
32	20250106	201900	3912750840	18960	18960	18960	18960	3449
33	20250106	201800	3912750840	18960	18960	18960	18960	0
34	20250106	201700	3912750840	18960	18960	18960	18960	0
35	20250106	201600	3912750840	18960	18960	18960	18960	0
36	20250106	201500	3912750840	18960	18960	18960	18960	0
37	20250106	201400	3912750840	18960	18960	18960	18960	0
38	20250106	201300	3912750840	18960	18960	18960	18960	0
39	20250106	201200	3912750840	18960	18960	18960	18960	0
40	20250106	201100	3912750840	18960	18960	18960	18960	0
41	20250106	201000	3912750840	18960	18960	18960	18960	0
42	20250106	200900	3912750840	18960	18960	18960	18960	0
43	20250106	200800	3912750840	18960	18960	18960	18960	0
44	20250106	200700	3912750840	18960	18960	18960	18960	0
45	20250106	200600	3912750840	18960	18960	18960	18960	0
46	20250106	200500	3912750840	18960	18960	18960	18960	0
47	20250106	200400	3912750840	18960	18960	18960	18960	0
48	20250106	200300	3912750840	18960	18960	18960	18960	0
49	20250106	200200	3912750840	18960	18960	18960	18960	0
50	20250106	200100	3912750840	18960	18960	18960	18960	0
51	20250106	200000	3912750840	18960	18960	18960	18960	0
52	20250106	195900	3912750840	18960	18960	18960	18960	0
53	20250106	195800	3912750840	18960	18960	18960	18960	0
54	20250106	195700	3912750840	18960	18960	18960	18960	0
55	20250106	195600	3912750840	18960	18960	18960	18960	0
56	20250106	195500	3912750840	18960	18960	18960	18960	0
57	20250106	195400	3912750840	18960	18960	18960	18960	0
58	20250106	195300	3912750840	18960	18960	18960	18960	0
59	20250106	195200	3912750840	18960	18960	18960	18960	0
60	20250106	195100	3912750840	18960	18960	18960	18960	0
61	20250106	195000	3912750840	18960	18960	18960	18960	0
62	20250106	194900	3912750840	18960	18960	18960	18960	3449
63	20250106	194800	3912750840	18960	18960	18960	18960	0
64	20250106	194700	3912750840	18960	18960	18960	18960	0
65	20250106	194600	3912750840	18960	18960	18960	18960	0
66	20250106	194500	3912750840	18960	18960	18960	18960	0
67	20250106	194400	3912750840	18960	18960	18960	18960	0
68	20250106	194300	3912750840	18960	18960	18960	18960	0
69	20250106	194200	3912750840	18960	18960	18960	18960	0
70	20250106	194100	3912750840	18960	18960	18960	18960	0
71	20250106	194000	3912750840	18960	18960	18960	18960	0
72	20250106	193900	3912750840	18960	18960	18960	18960	0
73	20250106	193800	3912750840	18960	18960	18960	18960	0
74	20250106	193700	3912750840	18960	18960	18960	18960	0
75	20250106	193600	3912750840	18960	18960	18960	18960	0
76	20250106	193500	3912750840	18960	18960	18960	18960	0
77	20250106	193400	3912750840	18960	18960	18960	18960	0
78	20250106	193300	3912750840	18960	18960	18960	18960	0
79	20250106	193200	3912750840	18960	18960	18960	18960	0
80	20250106	193100	3912750840	18960	18960	18960	18960	0
81	20250106	193000	3912750840	18960	18960	18960	18960	0
82	20250106	192900	3912750840	18960	18960	18960	18960	0
83	20250106	192800	3912750840	18960	18960	18960	18960	0
84	20250106	192700	3912750840	18960	18960	18960	18960	0
85	20250106	192600	3912750840	18960	18960	18960	18960	0
86	20250106	192500	3912750840	18960	18960	18960	18960	0
87	20250106	192400	3912750840	18960	18960	18960	18960	0
88	20250106	192300	3912750840	18960	18960	18960	18960	0
89	20250106	192200	3912750840	18960	18960	18960	18960	0
90	20250106	192100	3912750840	18960	18960	18960	18960	0
91	20250106	192000	3912750840	18960	18960	18960	18960	0
92	20250106	191900	3912750840	18960	18960	18960	18960	3449
93	20250106	191800	3912750840	18960	18960	18960	18960	0
94	20250106	191700	3912750840	18960	18960	18960	18960	0
95	20250106	191600	3912750840	18960	18960	18960	18960	0
96	20250106	191500	3912750840	18960	18960	18960	18960	0
97	20250106	191400	3912750840	18960	18960	18960	18960	0
98	20250106	191300	3912750840	18960	18960	18960	18960	0
99	20250106	191200	3912750840	18960	18960	18960	18960	0
100	20250106	191100	3912750840	18960	18960	18960	18960	0
101	20250106	191000	3912750840	18960	18960	18960	18960	0
102	20250106	190900	3912750840	18960	18960	18960	18960	0
103	20250106	190800	3912750840	18960	18960	18960	18960	0
104	20250106	190700	3912750840	18960	18960	18960	18960	0
105	20250106	190600	3912750840	18960	18960	18960	18960	0
106	20250106	190500	3912750840	18960	18960	18960	18960	0
107	20250106	190400	3912750840	18960	18960	18960	18960	0
108	20250106	190300	3912750840	18960	18960	18960	18960	0
109	20250106	190200	3912750840	18960	18960	18960	18960	0
110	20250106	190100	3912750840	18960	18960	18960	18960	0
111	20250106	190000	3912750840	18960	18960	18960	18960	0
112	20250106	185900	3912750840	18960	18960	18960	18960	0
113	20250106	185800	3912750840	18960	18960	18960	18960	0
114	20250106	185700	3912750840	18960	18960	18960	18960	0
115	20250106	185600	3912750840	18960	18960	18960	18960	0
116	20250106	185500	3912750840	18960	18960	18960	18960	0
117	20250106	185400	3912750840	18960	18960	18960	18960	0
118	20250106	185300	3912750840	18960	18960	18960	18960	0
119	20250106	185200	3912750840	18960	18960	18960	18960	0
120	20250106	185100	3912750840	18960	18960	18960	18960	0
121	20250106	185000	3912750840	18960	18960	18960	18960	0
122	20250106	184900	3912750840	18960	18960	18960	18960	3449
123	20250106	184800	3912750840	18960	18960	18960	18960	0
124	20250106	184700	3912750840	18960	18960	18960	18960	0
125	20250106	184600	3912750840	18960	18960	18960	18960	0
126	20250106	184500	3912750840	18960	18960	18960	18960	0
127	20250106	184400	3912750840	18960	18960	18960	18960	0
128	20250106	184300	3912750840	18960	18960	18960	18960	0
129	20250106	184200	3912750840	18960	18960	18960	18960	0
130	20250106	184100	3912750840	18960	18960	18960	18960	0
131	20250106	184000	3912750840	18960	18960	18960	18960	0
132	20250106	183900	3912750840	18960	18960	18960	18960	0
133	20250106	183800	3912750840	18960	18960	18960	18960	0
134	20250106	183700	3912750840	18960	18960	18960	18960	0
135	20250106	183600	3912750840	18960	18960	18960	18960	0
136	20250106	183500	3912750840	18960	18960	18960	18960	0
137	20250106	183400	3912750840	18960	18960	18960	18960	0
138	20250106	183300	3912750840	18960	18960	18960	18960	0
139	20250106	183200	3912750840	18960	18960	18960	18960	0
140	20250106	183100	3912750840	18960	18960	18960	18960	0
141	20250106	183000	3912750840	18960	18960	18960	18960	0
142	20250106	182900	3912750840	18960	18960	18960	18960	0
143	20250106	182800	3912750840	18960	18960	18960	18960	0
144	20250106	182700	3912750840	18960	18960	18960	18960	0
145	20250106	182600	3912750840	18960	18960	18960	18960	0
146	20250106	182500	3912750840	18960	18960	18960	18960	0
147	20250106	182400	3912750840	18960	18960	18960	18960	0
148	20250106	182300	3912750840	18960	18960	18960	18960	0
149	20250106	182200	3912750840	18960	18960	18960	18960	0
150	20250106	182100	3912750840	18960	18960	18960	18960	0
151	20250106	182000	3912750840	18960	18960	18960	18960	0
152	20250106	181900	3912750840	18960	18960	18960	18960	3449
153	20250106	181800	3912750840	18960	18960	18960	18960	0
154	20250106	181700	3912750840	18960	18960	18960	18960	0
155	20250106	181600	3912750840	18960	18960	18960	18960	0
156	20250106	181500	3912750840	18960	18960	18960	18960	0
157	20250106	181400	3912750840	18960	18960	18960	18960	0
158	20250106	181300	3912750840	18960	18960	18960	18960	0
159	20250106	181200	3912750840	18960	18960	18960	18960	0
160	20250106	181100	3912750840	18960	18960	18960	18960	0
161	20250106	181000	3912750840	18960	18960	18960	18960	0
162	20250106	180900	3912750840	18960	18960	18960	18960	0
163	20250106	180800	3912750840	18960	18960	18960	18960	0
164	20250106	180700	3912750840	18960	18960	18960	18960	0
165	20250106	180600	3912750840	18960	18960	18960	18960	0
166	20250106	180500	3912750840	18960	18960	18960	18960	0
167	20250106	180400	3912750840	18960	18960	18960	18960	0
168	20250106	180300	3912750840	18960	18960	18960	18960	0
169	20250106	180200	3912750840	18960	18960	18960	18960	0
170	20250106	180100	3912750840	18960	18960	18960	18960	0
171	20250106	180000	3912750840	18960	18960	18960	18960	0
172	20250106	175900	3912750840	18960	18960	18960	18960	0
173	20250106	175800	3912750840	18960	18960	18960	18960	0
174	20250106	175700	3912750840	18960	18960	18960	18960	0
175	20250106	175600	3912750840	18960	18960	18960	18960	0
176	20250106	175500	3912750840	18960	18960	18960	18960	0
177	20250106	175400	3912750840	18960	18960	18960	18960	0
178	20250106	175300	3912750840	18960	18960	18960	18960	0
179	20250106	175200	3912750840	18960	18960	18960	18960	0
180	20250106	175100	3912750840	18960	18960	18960	18960	0
181	20250106	175000	3912750840	18960	18960	18960	18960	0
182	20250106	174900	3912750840	18960	18960	18960	18960	3449
183	20250106	174800	3912750840	18960	18960	18960	18960	0
184	20250106	174700	3912750840	18960	18960	18960	18960	0
185	20250106	174600	3912750840	18960	18960	18960	18960	0
186	20250106	174500	3912750840	18960	18960	18960	18960	0
187	20250106	174400	3912750840	18960	18960	18960	18960	0
188	20250106	174300	3912750840	18960	18960	18960	18960	0
189	20250106	174200	3912750840	18960	18960	18960	18960	0
190	20250106	174100	3912750840	18960	18960	18960	18960	0
191	20250106	174000	3912750840	18960	18960	18960	18960	0
192	20250106	173900	3912750840	18960	18960	18960	18960	0
193	20250106	173800	3912750840	18960	18960	18960	18960	0
194	20250106	173700	3912750840	18960	18960	18960	18960	0
195	20250106	173600	3912750840	18960	18960	18960	18960	0
196	20250106	173500	3912750840	18960	18960	18960	18960	0
197	20250106	173400	3912750840	18960	18960	18960	18960	0
198	20250106	173300	3912750840	18960	18960	18960	18960	0
199	20250106	173200	3912750840	18960	18960	18960	18960	0
200	20250106	173100	3912750840	18960	18960	18960	18960	0
201	20250106	173000	3912750840	18960	18960	18960	18960	0
202	20250106	172900	3912750840	18960	18960	18960	18960	0
203	20250106	172800	3912750840	18960	18960	18960	18960	0
204	20250106	172700	3912750840	18960	18960	18960	18960	0
205	20250106	172600	3912750840	18960	18960	18960	18960	0
206	20250106	172500	3912750840	18960	18960	18960	18960	0
207	20250106	172400	3912750840	18960	18960	18960	18960	0
208	20250106	172300	3912750840	18960	18960	18960	18960	0
209	20250106	172200	3912750840	18960	18960	18960	18960	0
210	20250106	172100	3912750840	18960	18960	18960	18960	0
211	20250106	172000	3912750840	18960	18960	18960	18960	0
212	20250106	171900	3912750840	18960	18960	18960	18960	3449
213	20250106	171800	3912750840	18960	18960	18960	18960	0
214	20250106	171700	3912750840	18960	18960	18960	18960	0
215	20250106	171600	3912750840	18960	18960	18960	18960	0
216	20250106	171500	3912750840	18960	18960	18960	18960	0
217	20250106	171400	3912750840	18960	18960	18960	18960	0
218	20250106	171300	3912750840	18960	18960	18960	18960	0
219	20250106	171200	3912750840	18960	18960	18960	18960	0
220	20250106	171100	3912750840	18960	18960	18960	18960	0
221	20250106	171000	3912750840	18960	18960	18960	18960	0
222	20250106	170900	3912750840	18960	18960	18960	18960	0
223	20250106	170800	3912750840	18960	18960	18960	18960	0
224	20250106	170700	3912750840	18960	18960	18960	18960	0
225	20250106	170600	3912750840	18960	18960	18960	18960	0
226	20250106	170500	3912750840	18960	18960	18960	18960	0
227	20250106	170400	3912750840	18960	18960	18960	18960	0
228	20250106	170300	3912750840	18960	18960	18960	18960	0
229	20250106	170200	3912750840	18960	18960	18960	18960	0
230	20250106	170100	3912750840	18960	18960	18960	18960	0
231	20250106	170000	3912750840	18960	18960	18960	18960	0
232	20250106	165900	3912750840	18960	18960	18960	18960	0
233	20250106	165800	3912750840	18960	18960	18960	18960	0
234	20250106	165700	3912750840	18960	18960	18960	18960	0
235	20250106	165600	3912750840	18960	18960	18960	18960	0
236	20250106	165500	3912750840	18960	18960	18960	18960	0
237	20250106	165400	3912750840	18960	18960	18960	18960	0
238	20250106	165300	3912750840	18960	18960	18960	18960	0
239	20250106	165200	3912750840	18960	18960	18960	18960	0
240	20250106	165100	3912750840	18960	18960	18960	18960	0
241	20250106	165000	3912750840	18960	18960	18960	18960	0
242	20250106	164900	3912750840	18960	18960	18960	18960	3449
243	20250106	164800	3912750840	18960	18960	18960	18960	0
244	20250106	164700	3912750840	18960	18960	18960	18960	0
245	20250106	164600	3912750840	18960	18960	18960	18960	0
246	20250106	164500	3912750840	18960	18960	18960	18960	0
247	20250106	164400	3912750840	18960	18960	18960	18960	0
248	20250106	164300	3912750840	18960	18960	18960	18960	0
249	20250106	164200	3912750840	18960	18960	18960	18960	0
250	20250106	164100	3912750840	18960	18960	18960	18960	0
251	20250106	164000	3912750840	18960	18960	18960	18960	0
252	20250106	163900	3912750840	18960	18960	18960	18960	0
253	20250106	163800	3912750840	18960	18960	18960	18960	0
254	20250106	163700	3912750840	18960	18960	18960	18960	0
255	20250106	163600	3912750840	18960	18960	18960	18960	0
256	20250106	163500	3912750840	18960	18960	18960	18960	0
257	20250106	163400	3912750840	18960	18960	18960	18960	0
258	20250106	163300	3912750840	18960	18960	18960	18960	0
259	20250106	163200	3912750840	18960	18960	18960	18960	0
260	20250106	163100	3912750840	18960	18960	18960	18960	0
261	20250106	163000	3912750840	18960	18960	18960	18960	0
262	20250106	162900	3912750840	18960	18960	18960	18960	0
263	20250106	162800	3912750840	18960	18960	18960	18960	0
264	20250106	162700	3912750840	18960	18960	18960	18960	0
265	20250106	162600	3912750840	18960	18960	18960	18960	0
266	20250106	162500	3912750840	18960	18960	18960	18960	0
267	20250106	162400	3912750840	18960	18960	18960	18960	0
268	20250106	162300	3912750840	18960	18960	18960	18960	0
269	20250106	162200	3912750840	18960	18960	18960	18960	0
270	20250106	162100	3912750840	18960	18960	18960	18960	0
271	20250106	162000	3912750840	18960	18960	18960	18960	0
272	20250106	161900	3912750840	18960	18960	18960	18960	3449
273	20250106	161800	3912750840	18960	18960	18960	18960	0
274	20250106	161700	3912750840	18960	18960	18960	18960	0
275	20250106	161600	3912750840	18960	18960	18960	18960	0
276	20250106	161500	3912750840	18960	18960	18960	18960	0
277	20250106	161400	3912750840	18960	18960	18960	18960	0
278	20250106	161300	3912750840	18960	18960	18960	18960	0
279	20250106	161200	3912750840	18960	18960	18960	18960	0
280	20250106	161100	3912750840	18960	18960	18960	18960	0
281	20250106	161000	3912750840	18960	18960	18960	18960	0
282	20250106	160900	3912750840	18960	18960	18960	18960	0
283	20250106	160800	3912750840	18960	18960	18960	18960	0
284	20250106	160700	3912750840	18960	18960	18960	18960	0
285	20250106	160600	3912750840	18960	18960	18960	18960	0
286	20250106	160500	3912750840	18960	18960	18960	18960	0
287	20250106	160400	3912750840	18960	18960	18960	18960	0
288	20250106	160300	3912750840	18960	18960	18960	18960	0
289	20250106	160200	3912750840	18960	18960	18960	18960	0
290	20250106	160100	3912750840	18960	18960	18960	18960	0
291	20250106	160000	3912750840	18960	18960	18960	18960	0
292	20250106	155900	3912750840	18960	18960	18960	18960	0
293	20250106	155800	3912750840	18960	18960	18960	18960	0
294	20250106	155700	3912750840	18960	18960	18960	18960	0
295	20250106	155600	3912750840	18960	18960	18960	18960	0
296	20250106	155500	3912750840	18960	18960	18960	18960	0
297	20250106	155400	3912750840	18960	18960	18960	18960	0
298	20250106	155300	3912750840	18960	18960	18960	18960	0
299	20250106	155200	3912750840	18960	18960	18960	18960	0
300	20250106	155100	3912750840	18960	18960	18960	18960	0
301	20250106	155000	3912750840	18960	18960	18960	18960	0
302	20250106	154900	3912750840	18960	18960	18960	18960	3449
303	20250106	154800	3912750840	18960	18960	18960	18960	0
304	20250106	154700	3912750840	18960	18960	18960	18960	0
305	20250106	154600	3912750840	18960	18960	18960	18960	0
306	20250106	154500	3912750840	18960	18960	18960	18960	0
307	20250106	154400	3912750840	18960	18960	18960	18960	0
308	20250106	154300	3912750840	18960	18960	18960	18960	0
309	20250106	154200	3912750840	18960	18960	18960	18960	0
310	20250106	154100	3912750840	18960	18960	18960	18960	0
311	20250106	154000	3912750840	18960	18960	18960	18960	0
312	20250106	153900	3912750840	18960	18960	18960	18960	0
313	20250106	153800	3912750840	18960	18960	18960	18960	0
314	20250106	153700	3912750840	18960	18960	18960	18960	0
315	20250106	153600	3912750840	18960	18960	18960	18960	0
316	20250106	153500	3912750840	18960	18960	18960	18960	0
317	20250106	153400	3912750840	18960	18960	18960	18960	0
318	20250106	153300	3912750840	18960	18960	18960	18960	0
319	20250106	153200	3912750840	18960	18960	18960	18960	0
320	20250106	153100	3912750840	18960	18960	18960	18960	0
321	20250106	153000	3912750840	18960	18960	18960	18960	3449
322	20250106	152900	3847357800	19000	19000	19000	19000	0
323	20250106	152800	3847357800	19000	19000	19000	19000	0
324	20250106	152700	3847357800	19000	19000	19000	19000	0
325	20250106	152600	3847357800	19000	19000	19000	19000	0
326	20250106	152500	3847357800	19000	19000	19000	19000	0
327	20250106	152400	3847357800	19000	19000	19000	19000	0
328	20250106	152300	3847357800	19000	19000	19000	19000	0
329	20250106	152200	3847357800	19000	19000	19000	19000	0
330	20250106	152100	3847357800	19000	19000	19000	19000	0
331	20250106	152000	3847357800	19000	19000	19000	19000	0
332	20250106	151900	3847357800	19000	18980	19000	18980	186
333	20250106	151800	3843823820	18990	18990	18990	18980	143
334	20250106	151700	3841109300	18990	19000	19000	18990	594
335	20250106	151600	3829825780	19000	19000	19000	19000	337
336	20250106	151500	3823422780	19000	19000	19000	19000	1
337	20250106	151400	3823403780	19000	18980	19000	18980	187
338	20250106	151300	3819852580	18990	18980	18990	18980	96
339	20250106	151200	3818030190	18980	18970	18980	18970	6
340	20250106	151100	3817916340	18970	18980	18980	18970	1408
341	20250106	151000	3791206170	18970	18980	18980	18970	430
342	20250106	150900	3783045140	18980	18980	18980	18980	997
343	20250106	150800	3764122080	18990	18990	18990	18990	212
344	20250106	150700	3760096200	18990	18990	18990	18990	123
345	20250106	150600	3757760430	18990	19000	19000	18980	368
346	20250106	150500	3750773260	19000	18980	19000	18980	140
347	20250106	150400	3748115910	18980	19030	19030	18970	3091
348	20250106	150300	3689421390	19030	19040	19040	19010	2476
349	20250106	150200	3642334880	19040	19050	19050	19040	174
350	20250106	150100	3639021820	19050	19050	19050	19050	696
351	20250106	150000	3625763020	19070	19050	19070	19050	171
352	20250106	145900	3622504470	19050	19060	19070	19050	199
353	20250106	145800	3618712990	19050	19070	19070	19050	246
354	20250106	145700	3614024290	19090	19100	19100	19070	267
355	20250106	145600	3608932060	19070	19070	19120	19070	201
356	20250106	145500	3605098020	19110	19080	19110	19070	95
357	20250106	145400	3603285060	19110	19070	19110	19070	370
358	20250106	145300	3596223670	19090	19080	19090	19070	224
359	20250106	145200	3591950850	19080	19090	19090	19070	758
360	20250106	145100	3577494990	19070	19080	19080	19070	318
361	20250106	145000	3571430070	19090	19090	19100	19090	73
362	20250106	144900	3570036460	19070	19080	19090	19070	725
363	20250106	144800	3556210350	19070	19080	19080	19070	724
364	20250106	144700	3542402510	19080	19080	19090	19080	116
365	20250106	144600	3540189220	19080	19090	19120	19080	806
366	20250106	144500	3524803880	19090	19130	19130	19090	148
367	20250106	144400	3521977800	19130	19130	19130	19090	182
368	20250106	144300	3518500650	19130	19100	19130	19100	195
369	20250106	144200	3514774160	19130	19130	19130	19130	15
370	20250106	144100	3514487210	19100	19140	19140	19100	171
371	20250106	144000	3511220470	19130	19130	19140	19130	156
372	20250106	143900	3508235620	19110	19110	19110	19100	547
373	20250106	143800	3497784720	19090	19100	19110	19090	130
374	20250106	143700	3495302760	19100	19080	19110	19080	202
375	20250106	143600	3491448010	19080	19110	19120	19080	736
376	20250106	143500	3477395180	19110	19120	19140	19110	141
377	20250106	143400	3474700230	19120	19110	19120	19110	130
378	20250106	143300	3472215720	19110	19110	19110	19080	415
379	20250106	143200	3464289080	19110	19090	19110	19090	164
380	20250106	143100	3461158040	19120	19090	19120	19090	121
381	20250106	143000	3458847640	19120	19090	19120	19090	772
382	20250106	142900	3444109770	19080	19080	19080	19070	211
383	20250106	142800	3440083990	19070	19090	19090	19070	1212
384	20250106	142700	3416954930	19090	19090	19100	19090	209
385	20250106	142600	3412964940	19090	19120	19120	19090	1198
386	20250106	142500	3390077860	19120	19150	19150	19120	299
387	20250106	142400	3384355030	19170	19160	19170	19150	116
388	20250106	142300	3382133290	19150	19160	19160	19150	175
389	20250106	142200	3378781920	19150	19120	19150	19120	369
390	20250106	142100	3371718390	19160	19120	19160	19120	146
391	20250106	142000	3368926430	19130	19130	19130	19130	25
392	20250106	141900	3368448180	19110	19130	19130	19110	201
393	20250106	141800	3364606220	19130	19150	19150	19130	159
394	20250106	141700	3361564250	19140	19150	19160	19140	331
395	20250106	141600	3355228610	19140	19150	19160	19140	420
396	20250106	141500	3347186050	19150	19160	19170	19150	160
397	20250106	141400	3344120560	19160	19170	19170	19150	146
398	20250106	141300	3341324340	19160	19160	19160	19150	577
399	20250106	141200	3330271620	19160	19180	19180	19160	232
400	20250106	141100	3325825120	19190	19190	19190	19180	418
401	20250106	141000	3317805750	19190	19190	19210	19190	278
402	20250106	140900	3312470710	19210	19210	19210	19190	201
403	20250106	140800	3308613020	19190	19200	19210	19190	792
404	20250106	140700	3293412250	19200	19220	19220	19200	252
405	20250106	140600	3288571220	19210	19220	19220	19210	751
406	20250106	140500	3274144410	19210	19220	19220	19210	252
407	20250106	140400	3269303340	19220	19210	19220	19210	135
408	20250106	140300	3266709880	19220	19220	19220	19210	182
409	20250106	140200	3263213280	19220	19200	19220	19200	121
410	20250106	140100	3260889900	19230	19240	19240	19200	1112
411	20250106	140000	3239509560	19240	19230	19240	19230	188
412	20250106	135900	3235894140	19230	19230	19250	19230	267
413	20250106	135800	3230759430	19250	19230	19260	19230	510
414	20250106	135700	3220943770	19240	19200	19250	19190	952
415	20250106	135600	3202655340	19180	19180	19190	19180	213
416	20250106	135500	3198569850	19180	19200	19200	19180	140
417	20250106	135400	3195884430	19190	19180	19200	19170	483
418	20250106	135300	3186620000	19190	19170	19190	19170	137
419	20250106	135200	3183993390	19190	19190	19190	19170	152
420	20250106	135100	3181079130	19170	19170	19170	19170	129
421	20250106	135000	3178606200	19170	19170	19190	19170	176
422	20250106	134900	3175231980	19170	19180	19180	19170	128
423	20250106	134800	3172777990	19190	19170	19200	19170	145
424	20250106	134700	3169997990	19170	19170	19190	19170	291
425	20250106	134600	3164419000	19180	19200	19200	19180	127
426	20250106	134500	3161982910	19190	19210	19210	19190	140
427	20250106	134400	3159295950	19210	19200	19210	19200	211
428	20250106	134300	3155244440	19200	19200	19200	19190	406
429	20250106	134200	3147450520	19170	19190	19200	19170	151
430	20250106	134100	3144555610	19190	19180	19200	19180	263
431	20250106	134000	3139509690	19150	19180	19190	19150	193
432	20250106	133900	3135808810	19170	19160	19190	19160	160
433	20250106	133800	3132742420	19190	19190	19190	19150	396
434	20250106	133700	3125143940	19200	19190	19200	19190	172
435	20250106	133600	3121843050	19190	19200	19200	19190	86
436	20250106	133500	3120192610	19190	19190	19200	19190	395
437	20250106	133400	3112611230	19200	19190	19200	19190	136
438	20250106	133300	3110000770	19190	19200	19220	19190	191
439	20250106	133200	3106335020	19200	19220	19240	19200	147
440	20250106	133100	3103509940	19230	19160	19230	19140	962
441	20250106	133000	3085059040	19130	19130	19160	19100	544
442	20250106	132900	3074651700	19130	19130	19130	19090	377
443	20250106	132800	3067443210	19130	19130	19140	19090	128
444	20250106	132700	3064998460	19130	19100	19130	19100	142
445	20250106	132600	3062285900	19120	19130	19130	19120	23
446	20250106	132500	3061846130	19100	19100	19130	19100	211
447	20250106	132400	3057815640	19100	19060	19100	19050	437
448	20250106	132300	3049477090	19080	19060	19080	19050	200
449	20250106	132200	3045666160	19040	19100	19110	19040	5953
450	20250106	132100	2932196860	19080	19150	19170	19080	1778
451	20250106	132000	2898211250	19150	19150	19180	19120	184
452	20250106	131900	2894691110	19180	19180	19180	19140	116
453	20250106	131800	2892470360	19180	19170	19180	19150	323
454	20250106	131700	2886279360	19170	19140	19170	19120	174
455	20250106	131600	2882950210	19170	19140	19170	19130	139
456	20250106	131500	2880289260	19150	19140	19150	19110	147
457	20250106	131400	2877478980	19170	19150	19170	19110	217
458	20250106	131300	2873330490	19120	19130	19170	19120	106
459	20250106	131200	2871302220	19180	19150	19180	19140	261
460	20250106	131100	2866302270	19150	19150	19150	19140	252
461	20250106	131000	2861477780	19140	19140	19160	19140	408
462	20250106	130900	2853667720	19150	19140	19150	19110	140
463	20250106	130800	2850991240	19140	19140	19150	19100	230
464	20250106	130700	2846595430	19140	19110	19150	19110	630
465	20250106	130600	2834549420	19120	19110	19120	19090	133
466	20250106	130500	2832008940	19090	19120	19120	19080	535
467	20250106	130400	2821796620	19120	19100	19120	19100	78
468	20250106	130300	2820306750	19100	19110	19120	19100	189
469	20250106	130200	2816696370	19100	19080	19110	19070	291
470	20250106	130100	2811141850	19080	19080	19080	19070	117
471	20250106	130000	2808909500	19090	19100	19120	19080	691
472	20250106	125900	2795724380	19100	19100	19120	19080	163
473	20250106	125800	2792613900	19120	19140	19150	19080	160
474	20250106	125700	2789558630	19140	19120	19140	19090	203
475	20250106	125600	2785678590	19120	19070	19120	19060	352
476	20250106	125500	2778964350	19070	19060	19070	19060	122
477	20250106	125400	2776638900	19060	19060	19060	19050	143
478	20250106	125300	2773914630	19070	19010	19070	19010	499
479	20250106	125200	2764415310	19020	19030	19030	19010	1201
480	20250106	125100	2741571740	19050	19040	19050	19040	187
481	20250106	125000	2738011200	19030	19040	19040	19030	188
482	20250106	124900	2734433480	19040	19040	19050	19040	302
483	20250106	124800	2728682770	19040	19030	19050	19030	470
484	20250106	124700	2719738360	19040	19030	19040	19030	109
485	20250106	124600	2717663970	19040	19040	19050	19030	197
486	20250106	124500	2713914660	19040	19070	19070	19040	139
487	20250106	124400	2711267710	19050	19040	19050	19030	188
488	20250106	124300	2707688830	19070	19040	19070	19030	155
489	20250106	124200	2704738760	19030	19050	19070	19030	216
490	20250106	124100	2700626340	19070	19050	19070	19050	12
491	20250106	124000	2700397720	19040	19030	19070	19010	324
492	20250106	123900	2694230660	19040	19020	19060	19010	248
493	20250106	123800	2689512460	19040	19060	19070	19020	16
494	20250106	123700	2689207770	19060	19050	19060	19020	179
495	20250106	123600	2685800440	19020	19030	19030	19010	169
496	20250106	123500	2682585770	19020	19040	19060	19010	169
497	20250106	123400	2679371940	19040	19030	19040	19000	160
498	20250106	123300	2676330710	19040	19030	19040	19000	122
499	20250106	123200	2674011190	19040	19010	19040	19000	169
500	20250106	123100	2670799110	19020	19020	19040	19010	171
501	20250106	123000	2667546380	19030	19030	19050	19030	22
502	20250106	122900	2667127510	19020	19020	19050	19020	406
503	20250106	122800	2659398600	19010	19010	19040	19010	139
504	20250106	122700	2656754600	19040	19020	19040	19010	184
505	20250106	122600	2653256400	19010	19030	19040	19000	134
506	20250106	122500	2650709270	19040	19010	19040	19010	136
507	20250106	122400	2648122940	19000	19000	19040	19000	271
508	20250106	122300	2642972800	19000	18980	19000	18980	532
509	20250106	122200	2632868180	19000	18980	19000	18980	128
510	20250106	122100	2630438390	18980	18990	18990	18980	116
511	20250106	122000	2628236100	18990	19000	19000	18990	15
512	20250106	121900	2627951240	18980	19000	19000	18980	190
513	20250106	121800	2624344380	18990	19000	19000	18990	235
514	20250106	121700	2619881630	18980	18990	19000	18980	249
515	20250106	121600	2615153460	18990	19000	19000	18980	260
516	20250106	121500	2610215770	19000	19000	19000	18990	130
517	20250106	121400	2607746930	18990	18990	19000	18990	278
518	20250106	121300	2602467640	19000	19000	19000	18990	178
519	20250106	121200	2599087250	19000	18990	19000	18990	130
520	20250106	121100	2596618470	19000	18990	19000	18990	112
521	20250106	121000	2594491450	19000	19010	19010	18990	190
522	20250106	120900	2590881760	19000	19000	19000	18990	171
523	20250106	120800	2587633490	19000	19000	19010	19000	476
524	20250106	120700	2578589410	19000	19010	19010	19000	215
525	20250106	120600	2574504280	19010	19010	19010	19000	194
526	20250106	120500	2570818080	19000	18980	19010	18980	502
527	20250106	120400	2561280310	18970	19000	19000	18970	207
528	20250106	120300	2557351120	19000	18990	19010	18990	134
529	20250106	120200	2554806130	19010	18980	19010	18980	446
530	20250106	120100	2546334730	19000	18980	19000	18980	105
531	20250106	120000	2544341630	19000	18980	19000	18980	158
532	20250106	115900	2541342440	18990	18990	18990	18990	13
533	20250106	115800	2541095570	18980	18980	19000	18980	469
534	20250106	115700	2532193100	18980	18980	18990	18970	279
535	20250106	115600	2526897690	18980	18990	19000	18980	415
536	20250106	115500	2519020620	18980	19000	19000	18980	270
537	20250106	115400	2513893370	18990	18990	19000	18990	186
538	20250106	115300	2510360690	19000	18980	19000	18980	197
539	20250106	115200	2506621080	18970	18980	18980	18970	123
540	20250106	115100	2504287620	18980	18970	18990	18970	171
541	20250106	115000	2501043510	18990	18960	18990	18960	127
542	20250106	114900	2498635180	18970	18970	18990	18960	184
543	20250106	114800	2495145810	18990	18970	18990	18950	142
544	20250106	114700	2492453430	18970	18970	18990	18970	194
545	20250106	114600	2488771880	18970	18950	18970	18950	392
546	20250106	114500	2481343100	18950	18970	18990	18950	314
547	20250106	114400	2475389530	18960	18970	18990	18960	117
548	20250106	114300	2473169900	18970	18970	18990	18970	180
549	20250106	114200	2469755060	18970	18970	18990	18950	450
550	20250106	114100	2461223400	18970	18970	18970	18940	438
551	20250106	114000	2452921690	18940	18970	18970	18940	149
552	20250106	113900	2450097260	18980	18980	18980	18940	129
553	20250106	113800	2447653120	18940	18950	18970	18940	290
554	20250106	113700	2442153000	18950	18940	18970	18930	200
555	20250106	113600	2438363640	18930	18940	18950	18920	343
556	20250106	113500	2431871100	18950	18970	18970	18950	185
557	20250106	113400	2428362370	18920	18930	18960	18920	848
558	20250106	113300	2412317710	18920	19030	19030	18920	10228
559	20250106	113200	2218417960	19030	19020	19030	19010	299
560	20250106	113100	2212731850	19010	19030	19030	19010	271
561	20250106	113000	2207578330	19040	19030	19040	19020	222
562	20250106	112900	2203355160	19020	19040	19040	19020	209
563	20250106	112800	2199379710	19030	19020	19030	19010	706
564	20250106	112700	2185947890	19030	19030	19030	19010	1397
565	20250106	112600	2159382060	19040	19040	19040	19040	95
566	20250106	112500	2157573260	19040	19050	19050	19040	484
567	20250106	112400	2148356080	19050	19100	19100	19050	2031
568	20250106	112300	2109618250	19090	19090	19090	19080	1011
569	20250106	112200	2090326780	19090	19100	19110	19090	144
570	20250106	112100	2087577520	19080	19100	19100	19080	176
571	20250106	112000	2084218360	19090	19080	19090	19080	147
572	20250106	111900	2081413490	19080	19110	19110	19080	2125
573	20250106	111800	2040866230	19110	19100	19120	19090	768
574	20250106	111700	2026202020	19130	19100	19130	19100	118
575	20250106	111600	2023947920	19130	19130	19130	19100	140
576	20250106	111500	2021273230	19130	19130	19130	19130	7
577	20250106	111400	2021139320	19100	19120	19130	19090	685
578	20250106	111300	2008060090	19130	19150	19190	19130	129
579	20250106	111200	2005591710	19160	19170	19170	19140	119
580	20250106	111100	2003312490	19150	19130	19150	19100	756
581	20250106	111000	1988855510	19130	19100	19130	19100	158
582	20250106	110900	1985837010	19130	19130	19140	19090	1464
583	20250106	110800	1957873780	19130	19120	19130	19120	601
584	20250106	110700	1946382590	19120	19150	19150	19120	227
585	20250106	110600	1942040990	19150	19130	19150	19120	127
586	20250106	110500	1939611310	19160	19140	19160	19120	524
587	20250106	110400	1929590670	19150	19140	19150	19140	54
588	20250106	110300	1928556990	19150	19150	19150	19130	175
589	20250106	110200	1925207840	19130	19140	19150	19130	242
590	20250106	110100	1920577700	19150	19170	19170	19150	2178
591	20250106	110000	1878858310	19160	19190	19190	19160	141
592	20250106	105900	1876156100	19170	19160	19170	19160	117
593	20250106	105800	1873914260	19160	19180	19180	19160	298
594	20250106	105700	1868202240	19170	19190	19190	19170	378
595	20250106	105600	1860953840	19170	19170	19200	19170	145
596	20250106	105500	1858173370	19170	19180	19190	19170	230
597	20250106	105400	1853761810	19180	19190	19200	19180	133
598	20250106	105300	1851210650	19200	19180	19200	19180	285
599	20250106	105200	1845743970	19180	19190	19220	19180	265
600	20250106	105100	1840660040	19210	19220	19220	19200	118
601	20250106	105000	1838393780	19220	19220	19230	19220	120
602	20250106	104900	1836087300	19210	19210	19230	19210	232
603	20250106	104800	1831630440	19200	19230	19240	19200	140
604	20250106	104700	1828940610	19220	19250	19260	19220	250
605	20250106	104600	1824131290	19250	19220	19260	19220	714
606	20250106	104500	1810393010	19240	19180	19250	19180	308
607	20250106	104400	1804475190	19180	19180	19190	19180	226
608	20250106	104300	1800140230	19200	19170	19200	19170	644
609	20250106	104200	1787794180	19170	19180	19210	19170	115
610	20250106	104100	1785589220	19180	19210	19210	19180	184
611	20250106	104000	1782059740	19210	19200	19210	19180	274
612	20250106	103900	1776801480	19200	19180	19200	19180	167
613	20250106	103800	1773597200	19180	19200	19200	19180	262
614	20250106	103700	1768571720	19210	19210	19210	19180	161
615	20250106	103600	1765483140	19210	19210	19210	19180	140
616	20250106	103500	1762797490	19210	19220	19220	19180	852
617	20250106	103400	1746446060	19220	19200	19250	19200	265
618	20250106	103300	1741356310	19210	19220	19220	19210	20
619	20250106	103200	1740971960	19190	19190	19220	19190	148
620	20250106	103100	1738131210	19190	19220	19220	19190	250
621	20250106	103000	1733330710	19190	19190	19200	19190	785
622	20250106	102900	1718264560	19200	19200	19200	19200	23
623	20250106	102800	1717822960	19210	19210	19210	19190	140
624	20250106	102700	1715135810	19210	19210	19210	19180	201
625	20250106	102600	1711278560	19210	19200	19210	19180	170
626	20250106	102500	1708015880	19180	19210	19210	19180	264
627	20250106	102400	1702948790	19210	19200	19210	19190	295
628	20250106	102300	1697285980	19220	19200	19250	19200	136
629	20250106	102200	1694674300	19220	19190	19220	19190	117
630	20250106	102100	1692428530	19220	19220	19220	19190	40
631	20250106	102000	1691659820	19200	19220	19220	19200	150
632	20250106	101900	1688779280	19200	19220	19220	19180	525
633	20250106	101800	1678696880	19230	19190	19250	19190	361
634	20250106	101700	1671759590	19190	19210	19210	19190	135
635	20250106	101600	1669168380	19210	19190	19210	19190	652
636	20250106	101500	1656655480	19190	19190	19190	19180	159
637	20250106	101400	1653605350	19190	19180	19190	19180	152
638	20250106	101300	1650689790	19190	19190	19190	19180	151
639	20250106	101200	1647793070	19200	19190	19210	19180	771
640	20250106	101100	1633000190	19210	19210	19210	19210	62
641	20250106	101000	1631809170	19210	19220	19220	19190	1704
642	20250106	100900	1599098330	19200	19210	19220	19200	160
643	20250106	100800	1596025650	19210	19220	19220	19200	284
644	20250106	100700	1590569900	19220	19230	19240	19210	829
645	20250106	100600	1574628820	19230	19280	19300	19230	1731
646	20250106	100500	1541280200	19270	19250	19270	19250	149
647	20250106	100400	1538410260	19270	19250	19270	19230	482
648	20250106	100300	1529132660	19240	19270	19270	19240	121
649	20250106	100200	1526803910	19260	19220	19270	19220	837
650	20250106	100100	1510713450	19220	19190	19220	19190	178
651	20250106	100000	1507297230	19210	19220	19220	19210	19
652	20250106	095900	1506932150	19170	19270	19270	19170	447
653	20250106	095800	1498357750	19200	19180	19200	19170	504
654	20250106	095700	1488684700	19180	19260	19260	19180	2633
655	20250106	095600	1438077530	19230	19250	19270	19230	2569
656	20250106	095500	1388638620	19250	19280	19280	19250	515
657	20250106	095400	1378723950	19250	19300	19310	19250	4182
658	20250106	095300	1298124000	19290	19310	19310	19290	184
659	20250106	095200	1294574170	19290	19320	19320	19290	349
660	20250106	095100	1287838380	19320	19320	19320	19300	545
661	20250106	095000	1277315490	19350	19280	19350	19280	211
662	20250106	094900	1273243540	19310	19340	19340	19290	1623
663	20250106	094800	1241886670	19370	19380	19380	19330	499
664	20250106	094700	1232222820	19420	19340	19420	19340	2035
665	20250106	094600	1192798300	19320	19280	19340	19250	989
666	20250106	094500	1173727550	19250	19280	19290	19250	1136
667	20250106	094400	1151845030	19300	19290	19340	19290	1217
668	20250106	094300	1128357530	19290	19310	19310	19290	140
669	20250106	094200	1125656830	19290	19290	19310	19280	826
670	20250106	094100	1109723860	19290	19300	19300	19280	475
671	20250106	094000	1100564430	19260	19290	19300	19250	1751
672	20250106	093900	1066793300	19290	19330	19330	19250	500
673	20250106	093800	1057144080	19340	19320	19340	19310	525
674	20250106	093700	1046994740	19330	19310	19340	19290	370
675	20250106	093600	1039847060	19320	19280	19330	19250	848
676	20250106	093500	1023490570	19280	19230	19280	19220	1422
677	20250106	093400	996144070	19230	19240	19240	19220	123
678	20250106	093300	993779700	19240	19280	19280	19210	1395
679	20250106	093200	966954640	19280	19310	19310	19280	155
680	20250106	093100	963963150	19300	19300	19300	19270	198
681	20250106	093000	960145230	19270	19270	19290	19250	377
682	20250106	092900	952883440	19250	19250	19260	19210	674
683	20250106	092800	939907730	19260	19150	19260	19150	1610
684	20250106	092700	908960210	19150	19170	19170	19120	1217
685	20250106	092600	885655820	19200	19150	19200	19150	525
686	20250106	092500	875599740	19150	19130	19190	19130	953
687	20250106	092400	857345170	19130	19130	19140	19100	355
688	20250106	092300	850559080	19130	19150	19150	19110	268
689	20250106	092200	845437040	19100	19100	19100	19080	1149
690	20250106	092100	823506750	19130	19170	19170	19130	1444
691	20250106	092000	795880990	19160	19130	19220	19130	432
692	20250106	091900	787610950	19230	19120	19230	19120	391
693	20250106	091800	780118520	19120	19130	19180	19080	2684
694	20250106	091700	728838550	19130	19130	19230	19110	1761
695	20250106	091600	695155350	19120	19100	19120	19100	396
696	20250106	091500	687588020	19120	19140	19140	19030	2453
697	20250106	091400	640764130	19140	19260	19260	19140	1849
698	20250106	091300	605323850	19270	19250	19270	19170	837
699	20250106	091200	589267730	19250	19350	19370	19250	2649
700	20250106	091100	538093260	19350	19370	19400	19310	397
701	20250106	091000	530408900	19370	19370	19410	19350	493
702	20250106	090900	520858840	19420	19400	19430	19300	1800
703	20250106	090800	485991160	19400	19260	19440	19260	824
704	20250106	090700	470062820	19300	19200	19350	19140	5896
705	20250106	090600	356425910	19150	19150	19150	19090	389
706	20250106	090500	348989130	19160	19090	19280	19010	6600
707	20250106	090400	223072900	19040	19200	19200	18960	2436
708	20250106	090300	176733880	19130	19220	19300	19130	2703
709	20250106	090200	124797660	19220	19130	19240	19130	1663
710	20250106	090100	92952310	19130	19280	19280	19110	1172
711	20250106	090000	70495780	19330	19300	19460	19200	3654