KissMeData/064090/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	194200	8985597108	2090	2090	2090	2090	22228
3	20250117	194100	8985597108	2090	2090	2090	2090	0
4	20250117	194000	8985597108	2090	2090	2090	2090	0
5	20250117	193900	8985597108	2090	2090	2090	2090	0
6	20250117	193800	8985597108	2090	2090	2090	2090	0
7	20250117	193700	8985597108	2090	2090	2090	2090	0
8	20250117	193600	8985597108	2090	2090	2090	2090	0
9	20250117	193500	8985597108	2090	2090	2090	2090	0
10	20250117	193400	8985597108	2090	2090	2090	2090	0
11	20250117	193300	8985597108	2090	2090	2090	2090	0
12	20250117	193200	8985597108	2090	2090	2090	2090	0
13	20250117	193100	8985597108	2090	2090	2090	2090	0
14	20250117	193000	8985597108	2090	2090	2090	2090	0
15	20250117	192900	8985597108	2090	2090	2090	2090	0
16	20250117	192800	8985597108	2090	2090	2090	2090	0
17	20250117	192700	8985597108	2090	2090	2090	2090	0
18	20250117	192600	8985597108	2090	2090	2090	2090	0
19	20250117	192500	8985597108	2090	2090	2090	2090	0
20	20250117	192400	8985597108	2090	2090	2090	2090	0
21	20250117	192300	8985597108	2090	2090	2090	2090	0
22	20250117	192200	8985597108	2090	2090	2090	2090	0
23	20250117	192100	8985597108	2090	2090	2090	2090	0
24	20250117	192000	8985597108	2090	2090	2090	2090	0
25	20250117	191900	8985597108	2090	2090	2090	2090	0
26	20250117	191800	8985597108	2090	2090	2090	2090	0
27	20250117	191700	8985597108	2090	2090	2090	2090	0
28	20250117	191600	8985597108	2090	2090	2090	2090	0
29	20250117	191500	8985597108	2090	2090	2090	2090	0
30	20250117	191400	8985597108	2090	2090	2090	2090	0
31	20250117	191300	8985597108	2090	2090	2090	2090	0
32	20250117	191200	8985597108	2090	2090	2090	2090	22228
33	20250117	191100	8985597108	2090	2090	2090	2090	0
34	20250117	191000	8985597108	2090	2090	2090	2090	0
35	20250117	190900	8985597108	2090	2090	2090	2090	0
36	20250117	190800	8985597108	2090	2090	2090	2090	0
37	20250117	190700	8985597108	2090	2090	2090	2090	0
38	20250117	190600	8985597108	2090	2090	2090	2090	0
39	20250117	190500	8985597108	2090	2090	2090	2090	0
40	20250117	190400	8985597108	2090	2090	2090	2090	0
41	20250117	190300	8985597108	2090	2090	2090	2090	0
42	20250117	190200	8985597108	2090	2090	2090	2090	0
43	20250117	190100	8985597108	2090	2090	2090	2090	0
44	20250117	190000	8985597108	2090	2090	2090	2090	0
45	20250117	185900	8985597108	2090	2090	2090	2090	0
46	20250117	185800	8985597108	2090	2090	2090	2090	0
47	20250117	185700	8985597108	2090	2090	2090	2090	0
48	20250117	185600	8985597108	2090	2090	2090	2090	0
49	20250117	185500	8985597108	2090	2090	2090	2090	0
50	20250117	185400	8985597108	2090	2090	2090	2090	0
51	20250117	185300	8985597108	2090	2090	2090	2090	0
52	20250117	185200	8985597108	2090	2090	2090	2090	0
53	20250117	185100	8985597108	2090	2090	2090	2090	0
54	20250117	185000	8985597108	2090	2090	2090	2090	0
55	20250117	184900	8985597108	2090	2090	2090	2090	0
56	20250117	184800	8985597108	2090	2090	2090	2090	0
57	20250117	184700	8985597108	2090	2090	2090	2090	0
58	20250117	184600	8985597108	2090	2090	2090	2090	0
59	20250117	184500	8985597108	2090	2090	2090	2090	0
60	20250117	184400	8985597108	2090	2090	2090	2090	0
61	20250117	184300	8985597108	2090	2090	2090	2090	0
62	20250117	184200	8985597108	2090	2090	2090	2090	22228
63	20250117	184100	8985597108	2090	2090	2090	2090	0
64	20250117	184000	8985597108	2090	2090	2090	2090	0
65	20250117	183900	8985597108	2090	2090	2090	2090	0
66	20250117	183800	8985597108	2090	2090	2090	2090	0
67	20250117	183700	8985597108	2090	2090	2090	2090	0
68	20250117	183600	8985597108	2090	2090	2090	2090	0
69	20250117	183500	8985597108	2090	2090	2090	2090	0
70	20250117	183400	8985597108	2090	2090	2090	2090	0
71	20250117	183300	8985597108	2090	2090	2090	2090	0
72	20250117	183200	8985597108	2090	2090	2090	2090	0
73	20250117	183100	8985597108	2090	2090	2090	2090	0
74	20250117	183000	8985597108	2090	2090	2090	2090	0
75	20250117	182900	8985597108	2090	2090	2090	2090	0
76	20250117	182800	8985597108	2090	2090	2090	2090	0
77	20250117	182700	8985597108	2090	2090	2090	2090	0
78	20250117	182600	8985597108	2090	2090	2090	2090	0
79	20250117	182500	8985597108	2090	2090	2090	2090	0
80	20250117	182400	8985597108	2090	2090	2090	2090	0
81	20250117	182300	8985597108	2090	2090	2090	2090	0
82	20250117	182200	8985597108	2090	2090	2090	2090	0
83	20250117	182100	8985597108	2090	2090	2090	2090	0
84	20250117	182000	8985597108	2090	2090	2090	2090	0
85	20250117	181900	8985597108	2090	2090	2090	2090	0
86	20250117	181800	8985597108	2090	2090	2090	2090	0
87	20250117	181700	8985597108	2090	2090	2090	2090	0
88	20250117	181600	8985597108	2090	2090	2090	2090	0
89	20250117	181500	8985597108	2090	2090	2090	2090	0
90	20250117	181400	8985597108	2090	2090	2090	2090	0
91	20250117	181300	8985597108	2090	2090	2090	2090	0
92	20250117	181200	8985597108	2090	2090	2090	2090	22228
93	20250117	181100	8985597108	2090	2090	2090	2090	0
94	20250117	181000	8985597108	2090	2090	2090	2090	0
95	20250117	180900	8985597108	2090	2090	2090	2090	0
96	20250117	180800	8985597108	2090	2090	2090	2090	0
97	20250117	180700	8985597108	2090	2090	2090	2090	0
98	20250117	180600	8985597108	2090	2090	2090	2090	0
99	20250117	180500	8985597108	2090	2090	2090	2090	0
100	20250117	180400	8985597108	2090	2090	2090	2090	0
101	20250117	180300	8985597108	2090	2090	2090	2090	0
102	20250117	180200	8985597108	2090	2090	2090	2090	0
103	20250117	180100	8985597108	2090	2090	2090	2090	0
104	20250117	180000	8985597108	2090	2090	2090	2090	0
105	20250117	175900	8985597108	2090	2090	2090	2090	0
106	20250117	175800	8985597108	2090	2090	2090	2090	0
107	20250117	175700	8985597108	2090	2090	2090	2090	0
108	20250117	175600	8985597108	2090	2090	2090	2090	0
109	20250117	175500	8985597108	2090	2090	2090	2090	0
110	20250117	175400	8985597108	2090	2090	2090	2090	0
111	20250117	175300	8985597108	2090	2090	2090	2090	0
112	20250117	175200	8985597108	2090	2090	2090	2090	0
113	20250117	175100	8985597108	2090	2090	2090	2090	0
114	20250117	175000	8985597108	2090	2090	2090	2090	0
115	20250117	174900	8985597108	2090	2090	2090	2090	0
116	20250117	174800	8985597108	2090	2090	2090	2090	0
117	20250117	174700	8985597108	2090	2090	2090	2090	0
118	20250117	174600	8985597108	2090	2090	2090	2090	0
119	20250117	174500	8985597108	2090	2090	2090	2090	0
120	20250117	174400	8985597108	2090	2090	2090	2090	0
121	20250117	174300	8985597108	2090	2090	2090	2090	0
122	20250117	174200	8985597108	2090	2090	2090	2090	22228
123	20250117	174100	8985597108	2090	2090	2090	2090	0
124	20250117	174000	8985597108	2090	2090	2090	2090	0
125	20250117	173900	8985597108	2090	2090	2090	2090	0
126	20250117	173800	8985597108	2090	2090	2090	2090	0
127	20250117	173700	8985597108	2090	2090	2090	2090	0
128	20250117	173600	8985597108	2090	2090	2090	2090	0
129	20250117	173500	8985597108	2090	2090	2090	2090	0
130	20250117	173400	8985597108	2090	2090	2090	2090	0
131	20250117	173300	8985597108	2090	2090	2090	2090	0
132	20250117	173200	8985597108	2090	2090	2090	2090	0
133	20250117	173100	8985597108	2090	2090	2090	2090	0
134	20250117	173000	8985597108	2090	2090	2090	2090	0
135	20250117	172900	8985597108	2090	2090	2090	2090	0
136	20250117	172800	8985597108	2090	2090	2090	2090	0
137	20250117	172700	8985597108	2090	2090	2090	2090	0
138	20250117	172600	8985597108	2090	2090	2090	2090	0
139	20250117	172500	8985597108	2090	2090	2090	2090	0
140	20250117	172400	8985597108	2090	2090	2090	2090	0
141	20250117	172300	8985597108	2090	2090	2090	2090	0
142	20250117	172200	8985597108	2090	2090	2090	2090	0
143	20250117	172100	8985597108	2090	2090	2090	2090	0
144	20250117	172000	8985597108	2090	2090	2090	2090	0
145	20250117	171900	8985597108	2090	2090	2090	2090	0
146	20250117	171800	8985597108	2090	2090	2090	2090	0
147	20250117	171700	8985597108	2090	2090	2090	2090	0
148	20250117	171600	8985597108	2090	2090	2090	2090	0
149	20250117	171500	8985597108	2090	2090	2090	2090	0
150	20250117	171400	8985597108	2090	2090	2090	2090	0
151	20250117	171300	8985597108	2090	2090	2090	2090	0
152	20250117	171200	8985597108	2090	2090	2090	2090	22228
153	20250117	171100	8985597108	2090	2090	2090	2090	0
154	20250117	171000	8985597108	2090	2090	2090	2090	0
155	20250117	170900	8985597108	2090	2090	2090	2090	0
156	20250117	170800	8985597108	2090	2090	2090	2090	0
157	20250117	170700	8985597108	2090	2090	2090	2090	0
158	20250117	170600	8985597108	2090	2090	2090	2090	0
159	20250117	170500	8985597108	2090	2090	2090	2090	0
160	20250117	170400	8985597108	2090	2090	2090	2090	0
161	20250117	170300	8985597108	2090	2090	2090	2090	0
162	20250117	170200	8985597108	2090	2090	2090	2090	0
163	20250117	170100	8985597108	2090	2090	2090	2090	0
164	20250117	170000	8985597108	2090	2090	2090	2090	0
165	20250117	165900	8985597108	2090	2090	2090	2090	0
166	20250117	165800	8985597108	2090	2090	2090	2090	0
167	20250117	165700	8985597108	2090	2090	2090	2090	0
168	20250117	165600	8985597108	2090	2090	2090	2090	0
169	20250117	165500	8985597108	2090	2090	2090	2090	0
170	20250117	165400	8985597108	2090	2090	2090	2090	0
171	20250117	165300	8985597108	2090	2090	2090	2090	0
172	20250117	165200	8985597108	2090	2090	2090	2090	0
173	20250117	165100	8985597108	2090	2090	2090	2090	0
174	20250117	165000	8985597108	2090	2090	2090	2090	0
175	20250117	164900	8985597108	2090	2090	2090	2090	0
176	20250117	164800	8985597108	2090	2090	2090	2090	0
177	20250117	164700	8985597108	2090	2090	2090	2090	0
178	20250117	164600	8985597108	2090	2090	2090	2090	0
179	20250117	164500	8985597108	2090	2090	2090	2090	0
180	20250117	164400	8985597108	2090	2090	2090	2090	0
181	20250117	164300	8985597108	2090	2090	2090	2090	0
182	20250117	164200	8985597108	2090	2090	2090	2090	22228
183	20250117	164100	8985597108	2090	2090	2090	2090	0
184	20250117	164000	8985597108	2090	2090	2090	2090	0
185	20250117	163900	8985597108	2090	2090	2090	2090	0
186	20250117	163800	8985597108	2090	2090	2090	2090	0
187	20250117	163700	8985597108	2090	2090	2090	2090	0
188	20250117	163600	8985597108	2090	2090	2090	2090	0
189	20250117	163500	8985597108	2090	2090	2090	2090	0
190	20250117	163400	8985597108	2090	2090	2090	2090	0
191	20250117	163300	8985597108	2090	2090	2090	2090	0
192	20250117	163200	8985597108	2090	2090	2090	2090	0
193	20250117	163100	8985597108	2090	2090	2090	2090	0
194	20250117	163000	8985597108	2090	2090	2090	2090	0
195	20250117	162900	8985597108	2090	2090	2090	2090	0
196	20250117	162800	8985597108	2090	2090	2090	2090	0
197	20250117	162700	8985597108	2090	2090	2090	2090	0
198	20250117	162600	8985597108	2090	2090	2090	2090	0
199	20250117	162500	8985597108	2090	2090	2090	2090	0
200	20250117	162400	8985597108	2090	2090	2090	2090	0
201	20250117	162300	8985597108	2090	2090	2090	2090	0
202	20250117	162200	8985597108	2090	2090	2090	2090	0
203	20250117	162100	8985597108	2090	2090	2090	2090	0
204	20250117	162000	8985597108	2090	2090	2090	2090	0
205	20250117	161900	8985597108	2090	2090	2090	2090	0
206	20250117	161800	8985597108	2090	2090	2090	2090	0
207	20250117	161700	8985597108	2090	2090	2090	2090	0
208	20250117	161600	8985597108	2090	2090	2090	2090	0
209	20250117	161500	8985597108	2090	2090	2090	2090	0
210	20250117	161400	8985597108	2090	2090	2090	2090	0
211	20250117	161300	8985597108	2090	2090	2090	2090	0
212	20250117	161200	8985597108	2090	2090	2090	2090	22228
213	20250117	161100	8985597108	2090	2090	2090	2090	0
214	20250117	161000	8985597108	2090	2090	2090	2090	0
215	20250117	160900	8985597108	2090	2090	2090	2090	0
216	20250117	160800	8985597108	2090	2090	2090	2090	0
217	20250117	160700	8985597108	2090	2090	2090	2090	0
218	20250117	160600	8985597108	2090	2090	2090	2090	0
219	20250117	160500	8985597108	2090	2090	2090	2090	0
220	20250117	160400	8985597108	2090	2090	2090	2090	0
221	20250117	160300	8985597108	2090	2090	2090	2090	0
222	20250117	160200	8985597108	2090	2090	2090	2090	0
223	20250117	160100	8985597108	2090	2090	2090	2090	0
224	20250117	160000	8985597108	2090	2090	2090	2090	0
225	20250117	155900	8985597108	2090	2090	2090	2090	0
226	20250117	155800	8985597108	2090	2090	2090	2090	0
227	20250117	155700	8985597108	2090	2090	2090	2090	0
228	20250117	155600	8985597108	2090	2090	2090	2090	0
229	20250117	155500	8985597108	2090	2090	2090	2090	0
230	20250117	155400	8985597108	2090	2090	2090	2090	0
231	20250117	155300	8985597108	2090	2090	2090	2090	0
232	20250117	155200	8985597108	2090	2090	2090	2090	0
233	20250117	155100	8985597108	2090	2090	2090	2090	0
234	20250117	155000	8985597108	2090	2090	2090	2090	0
235	20250117	154900	8985597108	2090	2090	2090	2090	0
236	20250117	154800	8985597108	2090	2090	2090	2090	0
237	20250117	154700	8985597108	2090	2090	2090	2090	0
238	20250117	154600	8985597108	2090	2090	2090	2090	0
239	20250117	154500	8985597108	2090	2090	2090	2090	0
240	20250117	154400	8985597108	2090	2090	2090	2090	0
241	20250117	154300	8985597108	2090	2090	2090	2090	0
242	20250117	154200	8985597108	2090	2090	2090	2090	22228
243	20250117	154100	8985597108	2090	2090	2090	2090	0
244	20250117	154000	8985597108	2090	2090	2090	2090	0
245	20250117	153900	8985597108	2090	2090	2090	2090	0
246	20250117	153800	8985597108	2090	2090	2090	2090	0
247	20250117	153700	8985597108	2090	2090	2090	2090	0
248	20250117	153600	8985597108	2090	2090	2090	2090	0
249	20250117	153500	8985597108	2090	2090	2090	2090	0
250	20250117	153400	8985597108	2090	2090	2090	2090	0
251	20250117	153300	8985597108	2090	2090	2090	2090	0
252	20250117	153200	8985597108	2090	2090	2090	2090	0
253	20250117	153100	8985597108	2090	2090	2090	2090	0
254	20250117	153000	8985597108	2090	2090	2090	2090	22228
255	20250117	152900	8939140588	2055	2055	2055	2055	0
256	20250117	152800	8939140588	2055	2055	2055	2055	0
257	20250117	152700	8939140588	2055	2055	2055	2055	0
258	20250117	152600	8939140588	2055	2055	2055	2055	0
259	20250117	152500	8939140588	2055	2055	2055	2055	0
260	20250117	152400	8939140588	2055	2055	2055	2055	0
261	20250117	152300	8939140588	2055	2055	2055	2055	0
262	20250117	152200	8939140588	2055	2055	2055	2055	0
263	20250117	152100	8939140588	2055	2055	2055	2055	0
264	20250117	152000	8939140588	2055	2055	2055	2055	0
265	20250117	151900	8939140588	2055	2055	2065	2055	19277
266	20250117	151800	8899427463	2050	2105	2105	2050	38620
267	20250117	151700	8818736168	2105	2100	2125	2095	17784
268	20250117	151600	8781292713	2105	2105	2115	2105	2805
269	20250117	151500	8775381553	2110	2100	2120	2090	13206
270	20250117	151400	8747575498	2100	2100	2105	2100	13452
271	20250117	151300	8719324288	2100	2105	2130	2095	9669
272	20250117	151200	8698894308	2120	2100	2120	2080	18801
273	20250117	151100	8659328943	2105	2060	2105	2060	12348
274	20250117	151000	8633558168	2060	2055	2080	2045	3423
275	20250117	150900	8626501203	2090	2045	2095	2030	13820
276	20250117	150800	8598190953	2045	2060	2080	2030	17234
277	20250117	150700	8562984183	2040	2080	2080	2040	10887
278	20250117	150600	8540651128	2080	2110	2115	2050	5719
279	20250117	150500	8528761173	2110	2100	2110	2090	14082
280	20250117	150400	8499217548	2085	2065	2100	2050	16807
281	20250117	150300	8464373608	2065	2095	2095	2040	14226
282	20250117	150200	8434857498	2095	2085	2120	2060	24830
283	20250117	150100	8382885858	2065	2015	2080	2010	27413
284	20250117	150000	8326941318	2020	2020	2030	2020	2492
285	20250117	145900	8321902403	2020	2005	2020	2000	15523
286	20250117	145800	8290798008	2015	2005	2015	1999	3877
287	20250117	145700	8283017396	2005	1988	2015	1988	20784
288	20250117	145600	8241485615	1988	1987	1989	1980	1640
289	20250117	145500	8238234253	1987	1982	1987	1980	4444
290	20250117	145400	8229421303	1984	1977	1985	1975	7990
291	20250117	145300	8213619094	1976	1983	1983	1976	7915
292	20250117	145200	8197939282	1983	1981	1983	1975	3931
293	20250117	145100	8190164688	1980	1982	1983	1980	125
294	20250117	145000	8189917171	1982	1976	1983	1975	2579
295	20250117	144900	8184820251	1975	1982	1982	1975	7886
296	20250117	144800	8169204067	1980	1986	1986	1980	2744
297	20250117	144700	8163762971	1985	1984	1985	1984	2506
298	20250117	144600	8158788562	1984	1979	1984	1977	2902
299	20250117	144500	8153039021	1979	1975	1979	1968	2368
300	20250117	144400	8148371252	1975	1974	1979	1959	10019
301	20250117	144300	8128725302	1973	1985	1991	1973	25078
302	20250117	144200	8078963079	1991	1984	1991	1984	942
303	20250117	144100	8077090030	1979	1980	1984	1976	1340
304	20250117	144000	8074439274	1980	1980	1980	1980	3094
305	20250117	143900	8068313154	1979	1973	1979	1973	543
306	20250117	143800	8067240469	1973	1969	1973	1969	1031
307	20250117	143700	8065210190	1964	1978	1978	1964	920
308	20250117	143600	8063397014	1978	1984	1985	1972	264
309	20250117	143500	8062873089	1988	1979	1988	1967	1682
310	20250117	143400	8059552760	1979	1978	1995	1978	21190
311	20250117	143300	8017427879	1978	1962	1978	1962	504
312	20250117	143200	8016437000	1978	1978	1978	1962	2552
313	20250117	143100	8011418653	1979	1980	1985	1975	7992
314	20250117	143000	7995581160	1980	1963	1982	1963	13961
315	20250117	142900	7968009595	1957	1957	1964	1954	1797
316	20250117	142800	7964493958	1959	1954	1960	1947	9931
317	20250117	142700	7945071765	1954	1945	1954	1945	2295
318	20250117	142600	7940599372	1937	1938	1946	1936	12335
319	20250117	142500	7916706125	1939	1937	1943	1936	9791
320	20250117	142400	7897741694	1937	1931	1942	1931	10574
321	20250117	142300	7877289323	1931	1934	1934	1931	3305
322	20250117	142200	7870900354	1934	1936	1936	1933	5377
323	20250117	142100	7860499125	1936	1940	1948	1935	6325
324	20250117	142000	7848250435	1940	1951	1951	1938	4038
325	20250117	141900	7840382851	1956	1949	1957	1948	2272
326	20250117	141800	7835946605	1948	1945	1948	1943	2119
327	20250117	141700	7831825388	1947	1930	1947	1929	22902
328	20250117	141600	7787646138	1947	1926	1947	1925	534
329	20250117	141500	7786618016	1925	1924	1934	1922	1998
330	20250117	141400	7782770640	1921	1923	1931	1921	4760
331	20250117	141300	7773623300	1922	1922	1929	1920	10359
332	20250117	141200	7753712560	1922	1921	1934	1921	11065
333	20250117	141100	7732447102	1921	1917	1937	1917	9938
334	20250117	141000	7713323703	1919	1962	1962	1916	44958
335	20250117	140900	7626267552	1962	1971	1971	1950	4212
336	20250117	140800	7618046648	1962	1953	1965	1951	34527
337	20250117	140700	7550383976	1960	1984	1984	1952	9228
338	20250117	140600	7532260853	1985	1990	1990	1973	5402
339	20250117	140500	7521588881	1975	1992	1999	1955	11234
340	20250117	140400	7499374032	1999	1989	2010	1982	11529
341	20250117	140300	7476413086	1981	1970	2000	1970	31583
342	20250117	140200	7413711228	1970	1970	1973	1965	5472
343	20250117	140100	7402949136	1970	1960	1973	1960	5547
344	20250117	140000	7392036022	1962	1954	1963	1954	4487
345	20250117	135900	7383230617	1963	1955	1965	1955	6231
346	20250117	135800	7371006591	1941	1950	1965	1940	11799
347	20250117	135700	7348021493	1945	1937	1949	1937	2728
348	20250117	135600	7342718153	1941	1946	1946	1936	1803
349	20250117	135500	7339221429	1946	1948	1949	1935	3798
350	20250117	135400	7331857237	1949	1965	1965	1939	2967
351	20250117	135300	7326068304	1965	1954	1970	1952	3594
352	20250117	135200	7319020409	1954	1935	1954	1923	13666
353	20250117	135100	7292567299	1935	1939	1951	1935	4253
354	20250117	135000	7284312346	1940	1935	1940	1925	10491
355	20250117	134900	7264057115	1953	1952	1974	1927	15678
356	20250117	134800	7233393813	1952	1972	1972	1927	18445
357	20250117	134700	7197401891	1978	1949	1987	1945	48138
358	20250117	134600	7102715071	1940	1914	1945	1914	16898
359	20250117	134500	7070049881	1923	1920	1929	1909	22337
360	20250117	134400	7027184021	1920	1902	1920	1901	25972
361	20250117	134300	6977552386	1910	1900	1912	1900	13754
362	20250117	134200	6951301737	1910	1888	1914	1886	24305
363	20250117	134100	6905105426	1888	1900	1900	1885	12344
364	20250117	134000	6881767116	1899	1899	1928	1888	47883
365	20250117	133900	6790455224	1899	1890	1909	1887	9312
366	20250117	133800	6772826283	1884	1899	1916	1882	20092
367	20250117	133700	6734820735	1908	1885	1909	1881	87269
368	20250117	133600	6570022833	1881	1893	1898	1880	128654
369	20250117	133500	6327625111	1892	1924	1924	1892	42443
370	20250117	133400	6246712301	1924	1920	1930	1913	13471
371	20250117	133300	6220842393	1920	1932	1936	1907	29387
372	20250117	133200	6164420700	1935	1920	1935	1917	28203
373	20250117	133100	6110064279	1930	1906	1930	1903	21042
374	20250117	133000	6069870725	1910	1896	1910	1895	15231
375	20250117	132900	6040946798	1896	1901	1915	1895	28042
376	20250117	132800	5987538492	1900	1918	1938	1888	33350
377	20250117	132700	5923691767	1948	1886	1968	1881	55426
378	20250117	132600	5818453389	1890	1880	1891	1880	146370
379	20250117	132500	5542870913	1880	1880	1898	1880	254022
380	20250117	132400	5064452532	1880	1880	1880	1880	92444
381	20250117	132300	4890657812	1880	1880	1880	1880	369646
382	20250117	132200	4195723332	1880	1880	1880	1880	21996
383	20250117	132100	4154370852	1880	1880	1880	1880	23445
384	20250117	132000	4110294252	1880	1880	1880	1880	20706
385	20250117	131900	4071366972	1880	1880	1880	1880	43257
386	20250117	131800	3990043812	1880	1880	1880	1880	31438
387	20250117	131700	3930940372	1880	1880	1880	1880	35826
388	20250117	131600	3863587492	1880	1880	1880	1880	538659
389	20250117	131500	2850908572	1880	1880	1880	1880	5103
390	20250117	131400	2841314932	1880	1880	1880	1880	5089
391	20250117	131300	2831747612	1880	1880	1880	1880	191
392	20250117	131200	2831388532	1880	1880	1880	1880	1798
393	20250117	131100	2828008292	1880	1880	1880	1880	2958
394	20250117	131000	2822447252	1880	1880	1880	1880	6248
395	20250117	130900	2810701012	1880	1880	1880	1880	1191
396	20250117	130800	2808461932	1880	1880	1880	1880	729
397	20250117	130700	2807091412	1880	1880	1880	1880	6037
398	20250117	130600	2795741852	1880	1908	1908	1880	142056
399	20250117	130500	2527506200	1909	1933	1933	1893	56851
400	20250117	130400	2418741679	1934	1957	1965	1934	50160
401	20250117	130300	2320974971	1960	1976	1979	1960	16810
402	20250117	130200	2287921047	1980	1981	2005	1980	6356
403	20250117	130100	2275255806	1981	1964	1988	1956	7794
404	20250117	130000	2259877353	1956	2010	2010	1956	43098
405	20250117	125900	2174292119	2005	2020	2020	1995	21887
406	20250117	125800	2130488668	2005	1993	2020	1993	24786
407	20250117	125700	2080702609	1993	2025	2025	1992	20722
408	20250117	125600	2039071966	2020	2060	2070	2000	38484
409	20250117	125500	1961134006	2060	2040	2075	2030	28712
410	20250117	125400	1902295476	2060	2040	2085	2000	37480
411	20250117	125300	1826334476	2045	2100	2105	2020	50795
412	20250117	125200	1722004721	2105	2100	2150	2095	31467
413	20250117	125100	1655429576	2105	2085	2105	2060	40373
414	20250117	125000	1571533746	2100	2110	2120	2075	10588
415	20250117	124900	1549336251	2095	2115	2135	2090	25306
416	20250117	124800	1495894751	2115	2070	2120	2070	23221
417	20250117	124700	1447407671	2075	2075	2075	2075	0
418	20250117	124600	1447407671	2075	2100	2120	2075	13315
419	20250117	124500	1419621181	2100	2125	2140	2085	13923
420	20250117	124400	1390243546	2130	2160	2165	2115	22007
421	20250117	124300	1343206291	2135	2205	2225	2135	25296
422	20250117	124200	1288189676	2200	2280	2300	2185	22980
423	20250117	124100	1237088206	2280	2235	2280	2210	2902
424	20250117	124000	1230551416	2240	2245	2270	2235	2290
425	20250117	123900	1225408956	2245	2210	2245	2175	12489
426	20250117	123800	1197928226	2240	2255	2255	2200	3196
427	20250117	123700	1190820351	2245	2250	2250	2245	686
428	20250117	123600	1189278411	2250	2255	2275	2210	5803
429	20250117	123500	1176259156	2275	2245	2275	2240	6810
430	20250117	123400	1160929861	2250	2275	2285	2235	6021
431	20250117	123300	1147389686	2285	2330	2340	2280	3426
432	20250117	123200	1139509071	2300	2260	2350	2235	16667
433	20250117	123100	1101731936	2275	2280	2280	2260	8928
434	20250117	123000	1081449686	2295	2330	2330	2250	17118
435	20250117	122900	1042199401	2335	2305	2360	2300	18596
436	20250117	122800	999148221	2360	2360	2360	2360	0
437	20250117	122700	999148221	2360	2295	2360	2290	18270
438	20250117	122600	956879216	2295	2245	2295	2230	6785
439	20250117	122500	941489606	2255	2280	2280	2180	24071
440	20250117	122400	887683751	2265	2150	2335	2150	51376
441	20250117	122300	772961141	2195	2195	2195	2195	0
442	20250117	122200	772961141	2195	2195	2195	2195	0
443	20250117	122100	772961141	2195	2075	2195	2075	24900
444	20250117	122000	719335936	2100	2015	2130	2000	56908
445	20250117	121900	601448206	2010	2000	2010	2000	25784
446	20250117	121800	549876956	1950	1950	1950	1950	0
447	20250117	121700	549876956	1950	2070	2140	1950	67036
448	20250117	121600	410072400	2170	2170	2170	2170	0
449	20250117	121500	410072400	2170	2170	2170	2170	0
450	20250117	121400	410072400	2170	2205	2205	2170	8935
451	20250117	121300	390502925	2200	2260	2260	2200	9122
452	20250117	121200	370221130	2245	2265	2270	2225	3010
453	20250117	121100	363449145	2270	2315	2315	2250	8274
454	20250117	121000	344550425	2330	2330	2350	2320	558
455	20250117	120900	343250990	2330	2340	2350	2325	14268
456	20250117	120800	309964255	2340	2340	2350	2325	828
457	20250117	120700	308028100	2340	2330	2340	2330	902
458	20250117	120600	305926420	2345	2360	2360	2335	8970
459	20250117	120500	284881430	2365	2360	2370	2345	1699
460	20250117	120400	280877360	2370	2380	2380	2365	1063
461	20250117	120300	278351830	2395	2385	2395	2385	561
462	20250117	120200	277013540	2380	2390	2390	2380	154
463	20250117	120100	276646685	2390	2390	2400	2385	167
464	20250117	120000	276248165	2400	2400	2400	2390	443
465	20250117	115900	275185410	2400	2400	2400	2395	91
466	20250117	115800	274967455	2405	2400	2405	2400	1167
467	20250117	115700	272166635	2400	2390	2400	2385	223
468	20250117	115600	271634210	2400	2395	2400	2395	275
469	20250117	115500	270975570	2395	2390	2395	2380	1492
470	20250117	115400	267416805	2390	2400	2400	2385	162
471	20250117	115300	267029665	2400	2420	2420	2390	2476
472	20250117	115200	261069930	2420	2410	2420	2410	7582
473	20250117	115100	242796350	2415	2415	2415	2415	0
474	20250117	115000	242796350	2415	2415	2415	2415	0
475	20250117	114900	242796350	2415	2440	2440	2415	7364
476	20250117	114800	224941550	2450	2460	2460	2440	509
477	20250117	114700	223689440	2430	2450	2465	2430	1611
478	20250117	114600	219761150	2470	2470	2470	2470	501
479	20250117	114500	218523680	2470	2470	2470	2470	1
480	20250117	114400	218521210	2450	2450	2450	2450	420
481	20250117	114300	217492210	2470	2455	2470	2455	56
482	20250117	114200	217354715	2470	2465	2470	2455	93
483	20250117	114100	217125465	2455	2475	2475	2455	293
484	20250117	114000	216404635	2475	2455	2475	2455	5051
485	20250117	113900	203957260	2460	2480	2480	2415	13481
486	20250117	113800	171113785	2475	2480	2480	2475	600
487	20250117	113700	169627285	2490	2490	2490	2490	0
488	20250117	113600	169627285	2490	2495	2495	2490	1349
489	20250117	113500	166265295	2500	2500	2500	2500	334
490	20250117	113400	165430295	2515	2515	2515	2515	0
491	20250117	113300	165430295	2515	2505	2515	2505	23
492	20250117	113200	165372670	2505	2505	2505	2505	419
493	20250117	113100	164323075	2490	2510	2510	2465	6244
494	20250117	113000	148833945	2505	2505	2505	2505	146
495	20250117	112900	148468215	2505	2500	2505	2500	167
496	20250117	112800	148050665	2500	2495	2500	2495	301
497	20250117	112700	147299665	2500	2505	2505	2485	1452
498	20250117	112600	143671455	2510	2520	2520	2510	1674
499	20250117	112500	139462845	2535	2535	2535	2535	1
500	20250117	112400	139460310	2510	2535	2535	2460	8186
501	20250117	112300	118943140	2530	2530	2530	2530	30
502	20250117	112200	118867240	2530	2530	2530	2530	17
503	20250117	112100	118824230	2535	2535	2540	2530	304
504	20250117	112000	118053590	2535	2525	2535	2525	8
505	20250117	111900	118033380	2525	2525	2525	2520	467
506	20250117	111800	116856045	2525	2525	2525	2525	10
507	20250117	111700	116830795	2535	2535	2535	2535	0
508	20250117	111600	116830795	2535	2535	2535	2535	0
509	20250117	111500	116830795	2535	2530	2535	2530	141
510	20250117	111400	116474060	2530	2530	2535	2530	460
511	20250117	111300	115309510	2550	2545	2550	2520	2001
512	20250117	111200	110252905	2550	2550	2550	2550	114
513	20250117	111100	109962205	2550	2550	2550	2550	150
514	20250117	111000	109579705	2555	2555	2555	2555	0
515	20250117	110900	109579705	2555	2555	2555	2555	0
516	20250117	110800	109579705	2555	2555	2555	2555	0
517	20250117	110700	109579705	2555	2555	2555	2555	1
518	20250117	110600	109577150	2555	2555	2555	2555	0
519	20250117	110500	109577150	2555	2555	2555	2555	0
520	20250117	110400	109577150	2555	2555	2555	2555	0
521	20250117	110300	109577150	2555	2555	2555	2555	0
522	20250117	110200	109577150	2555	2555	2555	2555	0
523	20250117	110100	109577150	2555	2550	2555	2550	258
524	20250117	110000	108918710	2545	2545	2545	2545	88
525	20250117	105900	108694750	2545	2545	2545	2545	48
526	20250117	105800	108572590	2545	2545	2545	2545	0
527	20250117	105700	108572590	2545	2545	2545	2540	121
528	20250117	105600	108265145	2545	2545	2545	2545	0
529	20250117	105500	108265145	2545	2545	2545	2545	0
530	20250117	105400	108265145	2545	2545	2545	2545	0
531	20250117	105300	108265145	2545	2545	2545	2545	0
532	20250117	105200	108265145	2545	2540	2545	2540	199
533	20250117	105100	107759680	2530	2535	2535	2530	1000
534	20250117	105000	105228105	2540	2540	2540	2540	102
535	20250117	104900	104969025	2545	2545	2545	2545	0
536	20250117	104800	104969025	2545	2545	2545	2545	0
537	20250117	104700	104969025	2545	2545	2545	2545	0
538	20250117	104600	104969025	2545	2545	2545	2545	147
539	20250117	104500	104594910	2545	2545	2545	2545	6
540	20250117	104400	104579640	2545	2545	2545	2545	0
541	20250117	104300	104579640	2545	2545	2545	2545	165
542	20250117	104200	104159715	2555	2555	2555	2555	1
543	20250117	104100	104157160	2545	2545	2545	2545	1
544	20250117	104000	104154615	2555	2555	2555	2555	0
545	20250117	103900	104154615	2555	2555	2555	2555	0
546	20250117	103800	104154615	2555	2550	2555	2550	466
547	20250117	103700	102966310	2565	2565	2565	2565	0
548	20250117	103600	102966310	2565	2565	2565	2565	2
549	20250117	103500	102961180	2560	2565	2565	2555	1040
550	20250117	103400	100303435	2565	2565	2565	2565	0
551	20250117	103300	100303435	2565	2560	2565	2560	297
552	20250117	103200	99543110	2560	2555	2560	2555	150
553	20250117	103100	99159855	2555	2555	2555	2555	0
554	20250117	103000	99159855	2555	2555	2555	2555	1
555	20250117	102900	99157300	2550	2550	2550	2550	150
556	20250117	102800	98774800	2545	2540	2545	2540	293
557	20250117	102700	98029900	2540	2540	2540	2540	1
558	20250117	102600	98027360	2535	2545	2545	2530	518
559	20250117	102500	96713455	2560	2560	2560	2560	2
560	20250117	102400	96708335	2550	2550	2550	2550	0
561	20250117	102300	96708335	2550	2555	2555	2550	219
562	20250117	102200	96149560	2560	2555	2560	2555	151
563	20250117	102100	95763750	2555	2550	2555	2550	450
564	20250117	102000	94614750	2560	2570	2570	2560	198
565	20250117	101900	94107435	2575	2575	2575	2575	5
566	20250117	101800	94094560	2575	2575	2575	2575	0
567	20250117	101700	94094560	2575	2575	2575	2575	8
568	20250117	101600	94073960	2575	2575	2575	2575	1
569	20250117	101500	94071385	2570	2570	2570	2570	1372
570	20250117	101400	90545345	2575	2575	2575	2575	142
571	20250117	101300	90179695	2580	2580	2580	2575	467
572	20250117	101200	88976855	2580	2580	2585	2575	1149
573	20250117	101100	86012990	2580	2575	2580	2575	151
574	20250117	101000	85624160	2570	2570	2570	2570	1
575	20250117	100900	85621590	2570	2575	2590	2570	4251
576	20250117	100800	74618245	2570	2570	2570	2570	143
577	20250117	100700	74250735	2565	2565	2570	2565	395
578	20250117	100600	73236720	2565	2565	2565	2565	1
579	20250117	100500	73234155	2560	2560	2560	2560	43
580	20250117	100400	73124075	2560	2560	2560	2560	0
581	20250117	100300	73124075	2560	2560	2560	2560	43
582	20250117	100200	73013995	2565	2565	2565	2565	0
583	20250117	100100	73013995	2565	2565	2565	2565	0
584	20250117	100000	73013995	2565	2565	2565	2565	0
585	20250117	095900	73013995	2565	2565	2565	2565	1
586	20250117	095800	73011430	2560	2560	2560	2560	43
587	20250117	095700	72901350	2565	2565	2565	2565	0
588	20250117	095600	72901350	2565	2565	2565	2565	0
589	20250117	095500	72901350	2565	2560	2565	2560	264
590	20250117	095400	72224455	2560	2560	2560	2560	0
591	20250117	095300	72224455	2560	2555	2560	2555	201
592	20250117	095200	71710110	2555	2555	2555	2555	248
593	20250117	095100	71076470	2555	2560	2560	2555	424
594	20250117	095000	69991470	2570	2570	2570	2570	0
595	20250117	094900	69991470	2570	2570	2570	2570	0
596	20250117	094800	69991470	2570	2570	2570	2570	200
597	20250117	094700	69477470	2575	2575	2575	2575	0
598	20250117	094600	69477470	2575	2575	2575	2575	0
599	20250117	094500	69477470	2575	2575	2575	2575	1
600	20250117	094400	69474895	2570	2570	2570	2570	0
601	20250117	094300	69474895	2570	2570	2570	2570	357
602	20250117	094200	68557405	2570	2550	2570	2550	1001
603	20250117	094100	66004835	2520	2565	2565	2520	5000
604	20250117	094000	53308595	2565	2590	2590	2565	3861
605	20250117	093900	43326160	2575	2585	2585	2575	19
606	20250117	093800	43277145	2590	2590	2590	2590	0
607	20250117	093700	43277145	2590	2585	2590	2585	353
608	20250117	093600	42363890	2575	2580	2585	2575	16
609	20250117	093500	42322655	2585	2575	2585	2575	101
610	20250117	093400	42062570	2595	2615	2620	2595	3993
611	20250117	093300	31640475	2610	2600	2610	2600	277
612	20250117	093200	30918040	2605	2585	2605	2585	2850
613	20250117	093100	23538680	2585	2585	2585	2585	0
614	20250117	093000	23538680	2585	2560	2585	2560	2267
615	20250117	092900	17699450	2565	2575	2575	2565	46
616	20250117	092800	17581440	2570	2570	2570	2570	1
617	20250117	092700	17578870	2570	2575	2575	2565	831
618	20250117	092600	15446060	2570	2570	2570	2565	512
619	20250117	092500	14130860	2570	2565	2570	2565	108
620	20250117	092400	13853500	2565	2570	2570	2565	155
621	20250117	092300	13455915	2575	2575	2575	2575	10
622	20250117	092200	13430165	2575	2580	2580	2570	913
623	20250117	092100	11082965	2585	2595	2595	2585	261
624	20250117	092000	10407135	2590	2590	2590	2590	0
625	20250117	091900	10407135	2590	2590	2590	2590	0
626	20250117	091800	10407135	2590	2590	2590	2590	29
627	20250117	091700	10332025	2595	2595	2595	2595	0
628	20250117	091600	10332025	2595	2590	2595	2590	80
629	20250117	091500	10124790	2565	2565	2565	2565	0
630	20250117	091400	10124790	2565	2590	2590	2565	1309
631	20250117	091300	6743430	2555	2580	2580	2555	1200
632	20250117	091200	3666075	2590	2590	2590	2585	88
633	20250117	091100	3438405	2590	2600	2600	2590	67
634	20250117	091000	3264370	2600	2600	2600	2600	40
635	20250117	090900	3160370	2600	2600	2615	2600	464
636	20250117	090800	1951680	2600	2625	2625	2600	620
637	20250117	090700	333750	2625	2625	2625	2625	0
638	20250117	090600	333750	2625	2640	2640	2625	21
639	20250117	090500	278515	2625	2625	2625	2625	0
640	20250117	090400	278515	2625	2625	2625	2625	0
641	20250117	090300	278515	2625	2625	2625	2625	0
642	20250117	090200	278515	2625	2625	2625	2625	0
643	20250117	090100	278515	2625	2625	2625	2625	0
644	20250117	090000	278515	2625	2680	2680	2625	104