KissMeData/056190/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	193900	1778900530	19770	19770	19770	19770	1469
3	20250108	193800	1778900530	19770	19770	19770	19770	0
4	20250108	193700	1778900530	19770	19770	19770	19770	0
5	20250108	193600	1778900530	19770	19770	19770	19770	0
6	20250108	193500	1778900530	19770	19770	19770	19770	0
7	20250108	193400	1778900530	19770	19770	19770	19770	0
8	20250108	193300	1778900530	19770	19770	19770	19770	0
9	20250108	193200	1778900530	19770	19770	19770	19770	0
10	20250108	193100	1778900530	19770	19770	19770	19770	0
11	20250108	193000	1778900530	19770	19770	19770	19770	0
12	20250108	192900	1778900530	19770	19770	19770	19770	0
13	20250108	192800	1778900530	19770	19770	19770	19770	0
14	20250108	192700	1778900530	19770	19770	19770	19770	0
15	20250108	192600	1778900530	19770	19770	19770	19770	0
16	20250108	192500	1778900530	19770	19770	19770	19770	0
17	20250108	192400	1778900530	19770	19770	19770	19770	0
18	20250108	192300	1778900530	19770	19770	19770	19770	0
19	20250108	192200	1778900530	19770	19770	19770	19770	0
20	20250108	192100	1778900530	19770	19770	19770	19770	0
21	20250108	192000	1778900530	19770	19770	19770	19770	0
22	20250108	191900	1778900530	19770	19770	19770	19770	0
23	20250108	191800	1778900530	19770	19770	19770	19770	0
24	20250108	191700	1778900530	19770	19770	19770	19770	0
25	20250108	191600	1778900530	19770	19770	19770	19770	0
26	20250108	191500	1778900530	19770	19770	19770	19770	0
27	20250108	191400	1778900530	19770	19770	19770	19770	0
28	20250108	191300	1778900530	19770	19770	19770	19770	0
29	20250108	191200	1778900530	19770	19770	19770	19770	0
30	20250108	191100	1778900530	19770	19770	19770	19770	0
31	20250108	191000	1778900530	19770	19770	19770	19770	0
32	20250108	190900	1778900530	19770	19770	19770	19770	1469
33	20250108	190800	1778900530	19770	19770	19770	19770	0
34	20250108	190700	1778900530	19770	19770	19770	19770	0
35	20250108	190600	1778900530	19770	19770	19770	19770	0
36	20250108	190500	1778900530	19770	19770	19770	19770	0
37	20250108	190400	1778900530	19770	19770	19770	19770	0
38	20250108	190300	1778900530	19770	19770	19770	19770	0
39	20250108	190200	1778900530	19770	19770	19770	19770	0
40	20250108	190100	1778900530	19770	19770	19770	19770	0
41	20250108	190000	1778900530	19770	19770	19770	19770	0
42	20250108	185900	1778900530	19770	19770	19770	19770	0
43	20250108	185800	1778900530	19770	19770	19770	19770	0
44	20250108	185700	1778900530	19770	19770	19770	19770	0
45	20250108	185600	1778900530	19770	19770	19770	19770	0
46	20250108	185500	1778900530	19770	19770	19770	19770	0
47	20250108	185400	1778900530	19770	19770	19770	19770	0
48	20250108	185300	1778900530	19770	19770	19770	19770	0
49	20250108	185200	1778900530	19770	19770	19770	19770	0
50	20250108	185100	1778900530	19770	19770	19770	19770	0
51	20250108	185000	1778900530	19770	19770	19770	19770	0
52	20250108	184900	1778900530	19770	19770	19770	19770	0
53	20250108	184800	1778900530	19770	19770	19770	19770	0
54	20250108	184700	1778900530	19770	19770	19770	19770	0
55	20250108	184600	1778900530	19770	19770	19770	19770	0
56	20250108	184500	1778900530	19770	19770	19770	19770	0
57	20250108	184400	1778900530	19770	19770	19770	19770	0
58	20250108	184300	1778900530	19770	19770	19770	19770	0
59	20250108	184200	1778900530	19770	19770	19770	19770	0
60	20250108	184100	1778900530	19770	19770	19770	19770	0
61	20250108	184000	1778900530	19770	19770	19770	19770	0
62	20250108	183900	1778900530	19770	19770	19770	19770	1469
63	20250108	183800	1778900530	19770	19770	19770	19770	0
64	20250108	183700	1778900530	19770	19770	19770	19770	0
65	20250108	183600	1778900530	19770	19770	19770	19770	0
66	20250108	183500	1778900530	19770	19770	19770	19770	0
67	20250108	183400	1778900530	19770	19770	19770	19770	0
68	20250108	183300	1778900530	19770	19770	19770	19770	0
69	20250108	183200	1778900530	19770	19770	19770	19770	0
70	20250108	183100	1778900530	19770	19770	19770	19770	0
71	20250108	183000	1778900530	19770	19770	19770	19770	0
72	20250108	182900	1778900530	19770	19770	19770	19770	0
73	20250108	182800	1778900530	19770	19770	19770	19770	0
74	20250108	182700	1778900530	19770	19770	19770	19770	0
75	20250108	182600	1778900530	19770	19770	19770	19770	0
76	20250108	182500	1778900530	19770	19770	19770	19770	0
77	20250108	182400	1778900530	19770	19770	19770	19770	0
78	20250108	182300	1778900530	19770	19770	19770	19770	0
79	20250108	182200	1778900530	19770	19770	19770	19770	0
80	20250108	182100	1778900530	19770	19770	19770	19770	0
81	20250108	182000	1778900530	19770	19770	19770	19770	0
82	20250108	181900	1778900530	19770	19770	19770	19770	0
83	20250108	181800	1778900530	19770	19770	19770	19770	0
84	20250108	181700	1778900530	19770	19770	19770	19770	0
85	20250108	181600	1778900530	19770	19770	19770	19770	0
86	20250108	181500	1778900530	19770	19770	19770	19770	0
87	20250108	181400	1778900530	19770	19770	19770	19770	0
88	20250108	181300	1778900530	19770	19770	19770	19770	0
89	20250108	181200	1778900530	19770	19770	19770	19770	0
90	20250108	181100	1778900530	19770	19770	19770	19770	0
91	20250108	181000	1778900530	19770	19770	19770	19770	0
92	20250108	180900	1778900530	19770	19770	19770	19770	1469
93	20250108	180800	1778900530	19770	19770	19770	19770	0
94	20250108	180700	1778900530	19770	19770	19770	19770	0
95	20250108	180600	1778900530	19770	19770	19770	19770	0
96	20250108	180500	1778900530	19770	19770	19770	19770	0
97	20250108	180400	1778900530	19770	19770	19770	19770	0
98	20250108	180300	1778900530	19770	19770	19770	19770	0
99	20250108	180200	1778900530	19770	19770	19770	19770	0
100	20250108	180100	1778900530	19770	19770	19770	19770	0
101	20250108	180000	1778900530	19770	19770	19770	19770	0
102	20250108	175900	1778900530	19770	19770	19770	19770	0
103	20250108	175800	1778900530	19770	19770	19770	19770	0
104	20250108	175700	1778900530	19770	19770	19770	19770	0
105	20250108	175600	1778900530	19770	19770	19770	19770	0
106	20250108	175500	1778900530	19770	19770	19770	19770	0
107	20250108	175400	1778900530	19770	19770	19770	19770	0
108	20250108	175300	1778900530	19770	19770	19770	19770	0
109	20250108	175200	1778900530	19770	19770	19770	19770	0
110	20250108	175100	1778900530	19770	19770	19770	19770	0
111	20250108	175000	1778900530	19770	19770	19770	19770	0
112	20250108	174900	1778900530	19770	19770	19770	19770	0
113	20250108	174800	1778900530	19770	19770	19770	19770	0
114	20250108	174700	1778900530	19770	19770	19770	19770	0
115	20250108	174600	1778900530	19770	19770	19770	19770	0
116	20250108	174500	1778900530	19770	19770	19770	19770	0
117	20250108	174400	1778900530	19770	19770	19770	19770	0
118	20250108	174300	1778900530	19770	19770	19770	19770	0
119	20250108	174200	1778900530	19770	19770	19770	19770	0
120	20250108	174100	1778900530	19770	19770	19770	19770	0
121	20250108	174000	1778900530	19770	19770	19770	19770	0
122	20250108	173900	1778900530	19770	19770	19770	19770	1469
123	20250108	173800	1778900530	19770	19770	19770	19770	0
124	20250108	173700	1778900530	19770	19770	19770	19770	0
125	20250108	173600	1778900530	19770	19770	19770	19770	0
126	20250108	173500	1778900530	19770	19770	19770	19770	0
127	20250108	173400	1778900530	19770	19770	19770	19770	0
128	20250108	173300	1778900530	19770	19770	19770	19770	0
129	20250108	173200	1778900530	19770	19770	19770	19770	0
130	20250108	173100	1778900530	19770	19770	19770	19770	0
131	20250108	173000	1778900530	19770	19770	19770	19770	0
132	20250108	172900	1778900530	19770	19770	19770	19770	0
133	20250108	172800	1778900530	19770	19770	19770	19770	0
134	20250108	172700	1778900530	19770	19770	19770	19770	0
135	20250108	172600	1778900530	19770	19770	19770	19770	0
136	20250108	172500	1778900530	19770	19770	19770	19770	0
137	20250108	172400	1778900530	19770	19770	19770	19770	0
138	20250108	172300	1778900530	19770	19770	19770	19770	0
139	20250108	172200	1778900530	19770	19770	19770	19770	0
140	20250108	172100	1778900530	19770	19770	19770	19770	0
141	20250108	172000	1778900530	19770	19770	19770	19770	0
142	20250108	171900	1778900530	19770	19770	19770	19770	0
143	20250108	171800	1778900530	19770	19770	19770	19770	0
144	20250108	171700	1778900530	19770	19770	19770	19770	0
145	20250108	171600	1778900530	19770	19770	19770	19770	0
146	20250108	171500	1778900530	19770	19770	19770	19770	0
147	20250108	171400	1778900530	19770	19770	19770	19770	0
148	20250108	171300	1778900530	19770	19770	19770	19770	0
149	20250108	171200	1778900530	19770	19770	19770	19770	0
150	20250108	171100	1778900530	19770	19770	19770	19770	0
151	20250108	171000	1778900530	19770	19770	19770	19770	0
152	20250108	170900	1778900530	19770	19770	19770	19770	1469
153	20250108	170800	1778900530	19770	19770	19770	19770	0
154	20250108	170700	1778900530	19770	19770	19770	19770	0
155	20250108	170600	1778900530	19770	19770	19770	19770	0
156	20250108	170500	1778900530	19770	19770	19770	19770	0
157	20250108	170400	1778900530	19770	19770	19770	19770	0
158	20250108	170300	1778900530	19770	19770	19770	19770	0
159	20250108	170200	1778900530	19770	19770	19770	19770	0
160	20250108	170100	1778900530	19770	19770	19770	19770	0
161	20250108	170000	1778900530	19770	19770	19770	19770	0
162	20250108	165900	1778900530	19770	19770	19770	19770	0
163	20250108	165800	1778900530	19770	19770	19770	19770	0
164	20250108	165700	1778900530	19770	19770	19770	19770	0
165	20250108	165600	1778900530	19770	19770	19770	19770	0
166	20250108	165500	1778900530	19770	19770	19770	19770	0
167	20250108	165400	1778900530	19770	19770	19770	19770	0
168	20250108	165300	1778900530	19770	19770	19770	19770	0
169	20250108	165200	1778900530	19770	19770	19770	19770	0
170	20250108	165100	1778900530	19770	19770	19770	19770	0
171	20250108	165000	1778900530	19770	19770	19770	19770	0
172	20250108	164900	1778900530	19770	19770	19770	19770	0
173	20250108	164800	1778900530	19770	19770	19770	19770	0
174	20250108	164700	1778900530	19770	19770	19770	19770	0
175	20250108	164600	1778900530	19770	19770	19770	19770	0
176	20250108	164500	1778900530	19770	19770	19770	19770	0
177	20250108	164400	1778900530	19770	19770	19770	19770	0
178	20250108	164300	1778900530	19770	19770	19770	19770	0
179	20250108	164200	1778900530	19770	19770	19770	19770	0
180	20250108	164100	1778900530	19770	19770	19770	19770	0
181	20250108	164000	1778900530	19770	19770	19770	19770	0
182	20250108	163900	1778900530	19770	19770	19770	19770	1469
183	20250108	163800	1778900530	19770	19770	19770	19770	0
184	20250108	163700	1778900530	19770	19770	19770	19770	0
185	20250108	163600	1778900530	19770	19770	19770	19770	0
186	20250108	163500	1778900530	19770	19770	19770	19770	0
187	20250108	163400	1778900530	19770	19770	19770	19770	0
188	20250108	163300	1778900530	19770	19770	19770	19770	0
189	20250108	163200	1778900530	19770	19770	19770	19770	0
190	20250108	163100	1778900530	19770	19770	19770	19770	0
191	20250108	163000	1778900530	19770	19770	19770	19770	0
192	20250108	162900	1778900530	19770	19770	19770	19770	0
193	20250108	162800	1778900530	19770	19770	19770	19770	0
194	20250108	162700	1778900530	19770	19770	19770	19770	0
195	20250108	162600	1778900530	19770	19770	19770	19770	0
196	20250108	162500	1778900530	19770	19770	19770	19770	0
197	20250108	162400	1778900530	19770	19770	19770	19770	0
198	20250108	162300	1778900530	19770	19770	19770	19770	0
199	20250108	162200	1778900530	19770	19770	19770	19770	0
200	20250108	162100	1778900530	19770	19770	19770	19770	0
201	20250108	162000	1778900530	19770	19770	19770	19770	0
202	20250108	161900	1778900530	19770	19770	19770	19770	0
203	20250108	161800	1778900530	19770	19770	19770	19770	0
204	20250108	161700	1778900530	19770	19770	19770	19770	0
205	20250108	161600	1778900530	19770	19770	19770	19770	0
206	20250108	161500	1778900530	19770	19770	19770	19770	0
207	20250108	161400	1778900530	19770	19770	19770	19770	0
208	20250108	161300	1778900530	19770	19770	19770	19770	0
209	20250108	161200	1778900530	19770	19770	19770	19770	0
210	20250108	161100	1778900530	19770	19770	19770	19770	0
211	20250108	161000	1778900530	19770	19770	19770	19770	0
212	20250108	160900	1778900530	19770	19770	19770	19770	1469
213	20250108	160800	1778900530	19770	19770	19770	19770	0
214	20250108	160700	1778900530	19770	19770	19770	19770	0
215	20250108	160600	1778900530	19770	19770	19770	19770	0
216	20250108	160500	1778900530	19770	19770	19770	19770	0
217	20250108	160400	1778900530	19770	19770	19770	19770	0
218	20250108	160300	1778900530	19770	19770	19770	19770	0
219	20250108	160200	1778900530	19770	19770	19770	19770	0
220	20250108	160100	1778900530	19770	19770	19770	19770	0
221	20250108	160000	1778900530	19770	19770	19770	19770	0
222	20250108	155900	1778900530	19770	19770	19770	19770	0
223	20250108	155800	1778900530	19770	19770	19770	19770	0
224	20250108	155700	1778900530	19770	19770	19770	19770	0
225	20250108	155600	1778900530	19770	19770	19770	19770	0
226	20250108	155500	1778900530	19770	19770	19770	19770	0
227	20250108	155400	1778900530	19770	19770	19770	19770	0
228	20250108	155300	1778900530	19770	19770	19770	19770	0
229	20250108	155200	1778900530	19770	19770	19770	19770	0
230	20250108	155100	1778900530	19770	19770	19770	19770	0
231	20250108	155000	1778900530	19770	19770	19770	19770	0
232	20250108	154900	1778900530	19770	19770	19770	19770	0
233	20250108	154800	1778900530	19770	19770	19770	19770	0
234	20250108	154700	1778900530	19770	19770	19770	19770	0
235	20250108	154600	1778900530	19770	19770	19770	19770	0
236	20250108	154500	1778900530	19770	19770	19770	19770	0
237	20250108	154400	1778900530	19770	19770	19770	19770	0
238	20250108	154300	1778900530	19770	19770	19770	19770	0
239	20250108	154200	1778900530	19770	19770	19770	19770	0
240	20250108	154100	1778900530	19770	19770	19770	19770	0
241	20250108	154000	1778900530	19770	19770	19770	19770	0
242	20250108	153900	1778900530	19770	19770	19770	19770	1469
243	20250108	153800	1778900530	19770	19770	19770	19770	0
244	20250108	153700	1778900530	19770	19770	19770	19770	0
245	20250108	153600	1778900530	19770	19770	19770	19770	0
246	20250108	153500	1778900530	19770	19770	19770	19770	0
247	20250108	153400	1778900530	19770	19770	19770	19770	0
248	20250108	153300	1778900530	19770	19770	19770	19770	0
249	20250108	153200	1778900530	19770	19770	19770	19770	0
250	20250108	153100	1778900530	19770	19770	19770	19770	0
251	20250108	153000	1778900530	19770	19770	19770	19770	1469
252	20250108	152900	1749858400	19830	19830	19830	19830	0
253	20250108	152800	1749858400	19830	19830	19830	19830	0
254	20250108	152700	1749858400	19830	19830	19830	19830	0
255	20250108	152600	1749858400	19830	19830	19830	19830	0
256	20250108	152500	1749858400	19830	19830	19830	19830	0
257	20250108	152400	1749858400	19830	19830	19830	19830	0
258	20250108	152300	1749858400	19830	19830	19830	19830	0
259	20250108	152200	1749858400	19830	19830	19830	19830	0
260	20250108	152100	1749858400	19830	19830	19830	19830	0
261	20250108	152000	1749858400	19830	19830	19830	19830	0
262	20250108	151900	1749858400	19830	19790	19830	19790	156
263	20250108	151800	1746768970	19800	19790	19800	19780	245
264	20250108	151700	1741921000	19800	19790	19810	19790	144
265	20250108	151600	1739070750	19800	19810	19810	19770	66
266	20250108	151500	1737763500	19810	19800	19830	19770	197
267	20250108	151400	1733864660	19800	19770	19800	19770	7
268	20250108	151300	1733726190	19780	19820	19820	19780	411
269	20250108	151200	1725595890	19830	19830	19840	19830	216
270	20250108	151100	1721311060	19830	19780	19830	19780	158
271	20250108	151000	1718181620	19790	19780	19790	19780	54
272	20250108	150900	1717113470	19780	19800	19800	19780	132
273	20250108	150800	1714500770	19790	19800	19800	19790	54
274	20250108	150700	1713431930	19810	19780	19820	19780	1220
275	20250108	150600	1689276130	19780	19800	19800	19780	390
276	20250108	150500	1681554950	19800	19750	19800	19750	672
277	20250108	150400	1668279440	19740	19740	19740	19740	95
278	20250108	150300	1666404140	19740	19730	19750	19730	329
279	20250108	150200	1659912610	19730	19730	19730	19730	0
280	20250108	150100	1659912610	19730	19730	19730	19710	55
281	20250108	150000	1658828480	19730	19720	19730	19710	155
282	20250108	145900	1655771380	19720	19720	19740	19720	51
283	20250108	145800	1654765210	19720	19740	19740	19700	81
284	20250108	145700	1653167630	19730	19710	19730	19710	34
285	20250108	145600	1652496860	19720	19690	19720	19690	58
286	20250108	145500	1651354650	19690	19720	19720	19690	55
287	20250108	145400	1650270610	19710	19700	19710	19700	621
288	20250108	145300	1638034520	19700	19710	19710	19700	343
289	20250108	145200	1631276420	19700	19700	19700	19700	1
290	20250108	145100	1631256720	19720	19710	19720	19690	3053
291	20250108	145000	1571143060	19700	19730	19730	19680	3047
292	20250108	144900	1511130890	19730	19730	19730	19730	1
293	20250108	144800	1511111160	19750	19720	19750	19720	55
294	20250108	144700	1510026500	19730	19730	19730	19730	0
295	20250108	144600	1510026500	19730	19750	19760	19720	57
296	20250108	144500	1508902320	19740	19710	19760	19710	298
297	20250108	144400	1503017420	19720	19700	19730	19700	723
298	20250108	144300	1488765390	19700	19640	19700	19640	464
299	20250108	144200	1479639420	19630	19630	19630	19630	0
300	20250108	144100	1479639420	19630	19640	19650	19630	64
301	20250108	144000	1478382880	19650	19640	19650	19630	7
302	20250108	143900	1478245400	19630	19640	19640	19630	51
303	20250108	143800	1477244260	19640	19640	19640	19640	48
304	20250108	143700	1476301540	19640	19640	19640	19640	51
305	20250108	143600	1475299900	19650	19650	19650	19650	41
306	20250108	143500	1474494250	19660	19660	19660	19660	21
307	20250108	143400	1474081390	19660	19650	19670	19650	15
308	20250108	143300	1473786470	19650	19650	19650	19650	50
309	20250108	143200	1472803970	19650	19650	19650	19650	22
310	20250108	143100	1472371670	19650	19650	19650	19650	29
311	20250108	143000	1471801820	19670	19650	19670	19640	568
312	20250108	142900	1460640760	19640	19650	19650	19640	72
313	20250108	142800	1459226480	19650	19640	19650	19640	191
314	20250108	142700	1455473830	19640	19640	19640	19640	0
315	20250108	142600	1455473830	19640	19640	19640	19640	51
316	20250108	142500	1454472190	19640	19640	19640	19640	30
317	20250108	142400	1453882990	19650	19650	19650	19650	15
318	20250108	142300	1453588240	19640	19660	19660	19640	66
319	20250108	142200	1452291700	19640	19640	19640	19640	0
320	20250108	142100	1452291700	19640	19640	19640	19640	50
321	20250108	142000	1451309700	19650	19640	19650	19640	176
322	20250108	141900	1447852900	19640	19640	19640	19640	50
323	20250108	141800	1446870900	19640	19660	19660	19640	70
324	20250108	141700	1445495700	19660	19660	19660	19660	1
325	20250108	141600	1445476040	19630	19620	19630	19620	52
326	20250108	141500	1444455790	19640	19620	19640	19620	428
327	20250108	141400	1436055550	19610	19620	19620	19610	104
328	20250108	141300	1434015570	19620	19620	19620	19620	430
329	20250108	141200	1425578970	19630	19630	19630	19630	0
330	20250108	141100	1425578970	19630	19630	19640	19630	239
331	20250108	141000	1420887380	19630	19630	19630	19630	10
332	20250108	140900	1420691080	19630	19640	19640	19630	16
333	20250108	140800	1420376990	19620	19610	19620	19610	289
334	20250108	140700	1414708350	19620	19590	19620	19580	2107
335	20250108	140600	1373448650	19600	19640	19640	19590	1903
336	20250108	140500	1336144970	19650	19630	19660	19630	73
337	20250108	140400	1334709870	19630	19640	19640	19620	185
338	20250108	140300	1331077520	19640	19640	19640	19640	0
339	20250108	140200	1331077520	19640	19640	19640	19640	50
340	20250108	140100	1330095520	19650	19650	19650	19650	50
341	20250108	140000	1329113020	19660	19650	19660	19650	5
342	20250108	135900	1329014760	19650	19630	19670	19630	560
343	20250108	135800	1318020550	19630	19620	19630	19610	397
344	20250108	135700	1310232470	19630	19630	19630	19630	6
345	20250108	135600	1310114690	19640	19650	19650	19640	356
346	20250108	135500	1303120450	19650	19660	19660	19650	36
347	20250108	135400	1302412710	19670	19660	19670	19660	69
348	20250108	135300	1301056160	19660	19660	19660	19660	2
349	20250108	135200	1301016840	19670	19670	19670	19670	4
350	20250108	135100	1300938160	19670	19680	19680	19670	51
351	20250108	135000	1299934500	19670	19670	19700	19660	236
352	20250108	134900	1295291730	19650	19670	19670	19650	46
353	20250108	134800	1294386950	19670	19690	19690	19670	170
354	20250108	134700	1291041850	19710	19710	19720	19700	21
355	20250108	134600	1290627940	19710	19670	19720	19660	1868
356	20250108	134500	1253800040	19660	19650	19660	19650	19
357	20250108	134400	1253426520	19660	19660	19660	19660	33
358	20250108	134300	1252777740	19650	19650	19650	19650	2
359	20250108	134200	1252738440	19650	19650	19650	19650	50
360	20250108	134100	1251755940	19650	19650	19650	19650	53
361	20250108	134000	1250714490	19650	19650	19650	19650	170
362	20250108	133900	1247373990	19650	19660	19660	19650	70
363	20250108	133800	1245997990	19660	19670	19670	19660	19
364	20250108	133700	1245624280	19660	19660	19660	19660	50
365	20250108	133600	1244641280	19660	19670	19670	19660	52
366	20250108	133500	1243618460	19700	19690	19700	19670	154
367	20250108	133400	1240587200	19690	19690	19690	19690	53
368	20250108	133300	1239543630	19700	19700	19700	19700	0
369	20250108	133200	1239543630	19700	19690	19700	19690	84
370	20250108	133100	1237889150	19690	19700	19700	19680	187
371	20250108	133000	1234206370	19710	19710	19710	19700	30
372	20250108	132900	1233615190	19700	19720	19720	19700	54
373	20250108	132800	1232551060	19720	19720	19720	19710	46
374	20250108	132700	1231643960	19720	19720	19740	19720	400
375	20250108	132600	1223751780	19730	19700	19730	19700	323
376	20250108	132500	1217385450	19730	19730	19750	19730	6
377	20250108	132400	1217267040	19730	19750	19770	19690	639
378	20250108	132300	1204668240	19770	19770	19770	19770	0
379	20250108	132200	1204668240	19770	19790	19790	19710	326
380	20250108	132100	1198223910	19720	19740	19780	19700	669
381	20250108	132000	1185012970	19740	19720	19800	19690	1116
382	20250108	131900	1163000060	19720	19780	19780	19720	391
383	20250108	131800	1155273640	19790	19790	19790	19790	23
384	20250108	131700	1154818470	19780	19780	19780	19780	56
385	20250108	131600	1153710790	19780	19790	19790	19770	1083
386	20250108	131500	1132284310	19790	19760	19790	19760	113
387	20250108	131400	1130048700	19780	19690	19800	19690	1407
388	20250108	131300	1102218350	19690	19680	19690	19660	43
389	20250108	131200	1101372570	19680	19700	19700	19650	103
390	20250108	131100	1099346440	19720	19700	19720	19690	7
391	20250108	131000	1099208520	19710	19700	19710	19680	65
392	20250108	130900	1097929010	19700	19720	19720	19660	61
393	20250108	130800	1096727970	19710	19700	19710	19700	39
394	20250108	130700	1095959660	19700	19670	19700	19660	213
395	20250108	130600	1091769440	19690	19690	19690	19690	0
396	20250108	130500	1091769440	19690	19670	19700	19660	461
397	20250108	130400	1082704870	19680	19690	19690	19670	53
398	20250108	130300	1081661330	19700	19690	19700	19690	2
399	20250108	130200	1081621940	19680	19700	19700	19680	3
400	20250108	130100	1081562880	19710	19670	19710	19670	85
401	20250108	130000	1079890310	19670	19680	19680	19670	19
402	20250108	125900	1079516410	19690	19630	19720	19630	369
403	20250108	125800	1072248160	19640	19710	19710	19620	469
404	20250108	125700	1063024070	19710	19730	19730	19710	2140
405	20250108	125600	1020813560	19730	19730	19730	19730	46
406	20250108	125500	1019905980	19740	19750	19750	19740	719
407	20250108	125400	1005709140	19740	19750	19750	19740	14
408	20250108	125300	1005432680	19750	19750	19750	19750	67
409	20250108	125200	1004109430	19760	19760	19770	19760	747
410	20250108	125100	989345160	19770	19760	19770	19760	6
411	20250108	125000	989226580	19760	19740	19760	19740	68
412	20250108	124900	987883940	19760	19750	19760	19740	112
413	20250108	124800	985671660	19750	19750	19760	19750	57
414	20250108	124700	984545880	19740	19750	19760	19740	63
415	20250108	124600	983302140	19750	19750	19750	19750	301
416	20250108	124500	977357390	19720	19730	19730	19720	53
417	20250108	124400	976311730	19730	19730	19730	19730	1
418	20250108	124300	976292000	19730	19730	19730	19730	52
419	20250108	124200	975266040	19750	19770	19770	19750	59
420	20250108	124100	974100300	19770	19770	19770	19770	22
421	20250108	124000	973665360	19770	19770	19770	19770	109
422	20250108	123900	971510430	19770	19770	19770	19770	18
423	20250108	123800	971154570	19760	19750	19780	19750	174
424	20250108	123700	967716370	19740	19730	19740	19720	55
425	20250108	123600	966631210	19730	19730	19730	19730	27
426	20250108	123500	966098500	19730	19740	19740	19730	413
427	20250108	123400	957948680	19760	19760	19760	19760	270
428	20250108	123300	952613480	19760	19760	19760	19760	54
429	20250108	123200	951546440	19760	19770	19780	19760	202
430	20250108	123100	947554400	19780	19760	19780	19760	173
431	20250108	123000	944134280	19760	19760	19770	19760	339
432	20250108	122900	937435610	19760	19740	19760	19740	146
433	20250108	122800	934550690	19740	19720	19750	19720	636
434	20250108	122700	922002770	19730	19720	19730	19720	60
435	20250108	122600	920819470	19730	19730	19750	19730	982
436	20250108	122500	901443890	19730	19790	19790	19730	389
437	20250108	122400	893762620	19790	19800	19800	19790	4
438	20250108	122300	893683440	19790	19800	19810	19790	240
439	20250108	122200	888933280	19800	19800	19800	19790	92
440	20250108	122100	887112490	19800	19780	19800	19780	9
441	20250108	122000	886934310	19770	19810	19810	19770	244
442	20250108	121900	882106320	19830	19930	19930	19830	591
443	20250108	121800	870358940	19920	19920	19970	19920	1774
444	20250108	121700	834974180	19930	19860	19930	19860	1293
445	20250108	121600	809236550	19850	19810	19850	19800	531
446	20250108	121500	798711160	19820	19840	19840	19810	57
447	20250108	121400	797581870	19850	19890	19890	19850	161
448	20250108	121300	794381330	19860	19810	19880	19810	1776
449	20250108	121200	759123070	19790	19770	19790	19770	409
450	20250108	121100	751031810	19770	19750	19780	19750	365
451	20250108	121000	743820840	19760	19770	19780	19760	136
452	20250108	120900	741132920	19770	19780	19800	19750	2485
453	20250108	120800	692001250	19800	19720	19810	19720	1787
454	20250108	120700	656663760	19720	19740	19740	19720	321
455	20250108	120600	650327280	19740	19750	19750	19740	56
456	20250108	120500	649221780	19750	19760	19760	19740	327
457	20250108	120400	642763320	19760	19720	19800	19720	1220
458	20250108	120300	618672920	19720	19690	19730	19670	697
459	20250108	120200	604932930	19670	19640	19670	19640	758
460	20250108	120100	590032900	19640	19620	19710	19620	2913
461	20250108	120000	532678840	19600	19370	19600	19370	2794
462	20250108	115900	478184100	19390	19370	19390	19370	3
463	20250108	115800	478125970	19370	19370	19370	19370	50
464	20250108	115700	477157470	19380	19380	19380	19380	129
465	20250108	115600	474657450	19370	19390	19390	19370	71
466	20250108	115500	473280810	19390	19390	19390	19390	71
467	20250108	115400	471904120	19390	19360	19400	19360	665
468	20250108	115300	459015380	19370	19370	19370	19370	9
469	20250108	115200	458841050	19370	19370	19370	19370	54
470	20250108	115100	457795070	19380	19390	19400	19380	191
471	20250108	115000	454092190	19390	19330	19390	19330	399
472	20250108	114900	446368880	19320	19340	19340	19320	136
473	20250108	114800	443739910	19340	19350	19350	19340	55
474	20250108	114700	442675670	19360	19350	19360	19350	2
475	20250108	114600	442636960	19350	19330	19350	19330	356
476	20250108	114500	435749400	19340	19340	19340	19340	5
477	20250108	114400	435652700	19330	19340	19340	19330	57
478	20250108	114300	434550840	19340	19340	19340	19340	51
479	20250108	114200	433564500	19340	19300	19340	19300	233
480	20250108	114100	429062660	19300	19300	19300	19300	50
481	20250108	114000	428097660	19320	19320	19320	19300	630
482	20250108	113900	415930600	19320	19320	19320	19320	52
483	20250108	113800	414925960	19330	19330	19330	19330	39
484	20250108	113700	414172090	19330	19330	19340	19330	316
485	20250108	113600	408062860	19320	19320	19320	19320	146
486	20250108	113500	405242140	19320	19320	19330	19320	129
487	20250108	113400	402749640	19320	19340	19340	19320	112
488	20250108	113300	400584560	19340	19330	19340	19330	180
489	20250108	113200	397104560	19320	19320	19320	19320	23
490	20250108	113100	396660200	19310	19320	19320	19310	52
491	20250108	113000	395656060	19320	19320	19330	19320	22
492	20250108	112900	395230820	19310	19300	19320	19300	53
493	20250108	112800	394207400	19310	19280	19310	19280	136
494	20250108	112700	391583100	19280	19280	19280	19280	2
495	20250108	112600	391544540	19280	19280	19280	19280	50
496	20250108	112500	390580540	19280	19280	19280	19280	2
497	20250108	112400	390541980	19290	19300	19300	19290	17
498	20250108	112300	390213900	19300	19320	19320	19300	3
499	20250108	112200	390155970	19320	19320	19320	19320	60
500	20250108	112100	388996770	19320	19330	19330	19320	51
501	20250108	112000	388011440	19330	19330	19340	19330	48
502	20250108	111900	387083590	19360	19290	19360	19290	173
503	20250108	111800	383736530	19290	19280	19300	19270	194
504	20250108	111700	379994750	19290	19290	19290	19290	1
505	20250108	111600	379975460	19280	19300	19300	19280	4
506	20250108	111500	379898310	19290	19270	19300	19270	5
507	20250108	111400	379801870	19260	19280	19280	19260	52
508	20250108	111300	378800330	19300	19270	19300	19270	85
509	20250108	111200	377162020	19280	19250	19280	19250	4
510	20250108	111100	377084970	19270	19280	19280	19270	18
511	20250108	111000	376737940	19300	19270	19300	19270	7
512	20250108	110900	376603010	19290	19260	19290	19260	55
513	20250108	110800	375543630	19280	19270	19280	19250	48
514	20250108	110700	374618700	19270	19270	19270	19270	6
515	20250108	110600	374503080	19290	19260	19290	19260	147
516	20250108	110500	371671780	19250	19260	19260	19250	8
517	20250108	110400	371517720	19250	19260	19260	19250	61
518	20250108	110300	370343460	19260	19260	19260	19260	2
519	20250108	110200	370304940	19260	19260	19280	19260	193
520	20250108	110100	366587380	19250	19270	19270	19250	178
521	20250108	110000	363158480	19270	19280	19280	19270	107
522	20250108	105900	361096380	19270	19280	19280	19270	52
523	20250108	105800	360093830	19280	19280	19280	19280	0
524	20250108	105700	360093830	19280	19290	19290	19280	105
525	20250108	105600	358068880	19290	19300	19300	19290	60
526	20250108	105500	356911380	19300	19300	19300	19290	6
527	20250108	105400	356795610	19300	19300	19310	19290	75
528	20250108	105300	355348110	19290	19260	19290	19260	85
529	20250108	105200	353710080	19250	19250	19260	19250	274
530	20250108	105100	348435180	19250	19240	19250	19240	53
531	20250108	105000	347415450	19250	19250	19250	19240	3
532	20250108	104900	347357710	19250	19250	19250	19240	60
533	20250108	104800	346203210	19240	19240	19240	19240	2
534	20250108	104700	346164730	19240	19240	19240	19240	50
535	20250108	104600	345202730	19240	19250	19260	19240	59
536	20250108	104500	344067490	19240	19240	19240	19240	0
537	20250108	104400	344067490	19240	19250	19260	19240	84
538	20250108	104300	342450200	19240	19250	19260	19240	14
539	20250108	104200	342180780	19240	19240	19260	19230	140
540	20250108	104100	339487330	19230	19250	19250	19230	112
541	20250108	104000	337333540	19240	19250	19250	19220	94
542	20250108	103900	335526730	19250	19250	19260	19240	19
543	20250108	103800	335160940	19260	19260	19260	19220	181
544	20250108	103700	331680080	19260	19220	19260	19220	134
545	20250108	103600	329101510	19230	19190	19230	19190	72
546	20250108	103500	327718420	19190	19190	19190	19190	50
547	20250108	103400	326758920	19210	19210	19210	19190	101
548	20250108	103300	324819270	19210	19190	19210	19190	141
549	20250108	103200	322112730	19190	19180	19190	19180	145
550	20250108	103100	319330530	19170	19200	19200	19170	709
551	20250108	103000	305728700	19200	19210	19220	19200	10
552	20250108	102900	305536660	19200	19210	19230	19200	159
553	20250108	102800	302482200	19230	19210	19230	19210	17
554	20250108	102700	302155610	19210	19240	19240	19190	27
555	20250108	102600	301637300	19240	19240	19240	19240	3
556	20250108	102500	301579580	19230	19230	19230	19220	52
557	20250108	102400	300580120	19230	19210	19230	19190	143
558	20250108	102300	297833210	19190	19190	19190	19190	0
559	20250108	102200	297833210	19190	19210	19210	19190	51
560	20250108	102100	296854500	19190	19190	19190	19190	9
561	20250108	102000	296681790	19190	19200	19200	19190	51
562	20250108	101900	295703090	19200	19210	19210	19200	128
563	20250108	101800	293245460	19200	19200	19200	19200	301
564	20250108	101700	287466260	19210	19200	19210	19200	60
565	20250108	101600	286314160	19200	19210	19210	19200	12
566	20250108	101500	286083750	19200	19220	19220	19200	329
567	20250108	101400	279766930	19220	19200	19220	19200	52
568	20250108	101300	278768490	19210	19210	19210	19210	0
569	20250108	101200	278768490	19210	19230	19230	19210	54
570	20250108	101100	277731070	19230	19230	19230	19230	2
571	20250108	101000	277692610	19210	19210	19210	19210	63
572	20250108	100900	276482380	19230	19230	19230	19230	1
573	20250108	100800	276463150	19250	19230	19250	19230	2
574	20250108	100700	276424670	19230	19230	19250	19230	57
575	20250108	100600	275328540	19210	19210	19210	19210	0
576	20250108	100500	275328540	19210	19210	19250	19210	397
577	20250108	100400	267697720	19210	19200	19210	19200	91
578	20250108	100300	265950110	19210	19210	19210	19200	68
579	20250108	100200	264643930	19210	19210	19210	19200	194
580	20250108	100100	260918560	19200	19200	19200	19200	0
581	20250108	100000	260918560	19200	19220	19220	19200	525
582	20250108	095900	250834170	19220	19210	19220	19210	29
583	20250108	095800	250276810	19220	19210	19220	19210	38
584	20250108	095700	249546470	19220	19220	19220	19210	84
585	20250108	095600	247932010	19220	19220	19220	19220	11
586	20250108	095500	247720590	19230	19240	19240	19220	190
587	20250108	095400	244067190	19250	19260	19260	19250	130
588	20250108	095300	241564670	19250	19260	19260	19250	110
589	20250108	095200	239447040	19250	19260	19260	19250	55
590	20250108	095100	238388260	19260	19250	19260	19250	6
591	20250108	095000	238272740	19260	19290	19300	19260	54
592	20250108	094900	237231520	19290	19290	19290	19290	2
593	20250108	094800	237192940	19300	19310	19310	19300	54
594	20250108	094700	236150720	19300	19260	19300	19260	55
595	20250108	094600	235091250	19250	19300	19300	19250	51
596	20250108	094500	234108440	19360	19260	19360	19250	644
597	20250108	094400	221703310	19270	19270	19270	19270	1
598	20250108	094300	221684040	19270	19280	19290	19260	247
599	20250108	094200	216926730	19280	19230	19350	19230	1422
600	20250108	094100	189540220	19230	19260	19260	19230	76
601	20250108	094000	188077200	19260	19270	19270	19260	13
602	20250108	093900	187826810	19320	19250	19320	19220	2259
603	20250108	093800	144376370	19270	19250	19270	19250	7
604	20250108	093700	144241540	19270	19260	19270	19250	4
605	20250108	093600	144164500	19280	19250	19290	19250	127
606	20250108	093500	141719570	19250	19290	19290	19240	94
607	20250108	093400	139909560	19300	19230	19300	19230	294
608	20250108	093300	134248610	19230	19230	19230	19220	642
609	20250108	093200	121907530	19230	19250	19270	19220	212
610	20250108	093100	117832350	19230	19230	19230	19230	62
611	20250108	093000	116640090	19230	19230	19250	19230	78
612	20250108	092900	115139430	19240	19220	19240	19220	140
613	20250108	092800	112448350	19220	19260	19280	19210	334
614	20250108	092700	106018300	19260	19260	19260	19250	312
615	20250108	092600	100009210	19260	19260	19270	19260	51
616	20250108	092500	99026810	19270	19280	19280	19270	68
617	20250108	092400	97715920	19290	19270	19290	19270	48
618	20250108	092300	96790910	19270	19270	19270	19260	118
619	20250108	092200	94518210	19260	19310	19310	19260	88
620	20250108	092100	92821840	19310	19270	19310	19270	4
621	20250108	092000	92744720	19280	19310	19310	19260	733
622	20250108	091900	78598630	19320	19300	19320	19300	32
623	20250108	091800	77980720	19310	19300	19310	19300	19
624	20250108	091700	77613850	19300	19320	19330	19300	265
625	20250108	091600	72491900	19330	19330	19330	19330	1
626	20250108	091500	72472570	19330	19330	19330	19330	248
627	20250108	091400	67678730	19310	19310	19310	19290	46
628	20250108	091300	66790880	19310	19250	19310	19250	11
629	20250108	091200	66579010	19210	19250	19250	19210	10
630	20250108	091100	66386790	19250	19230	19250	19210	412
631	20250108	091000	58466400	19230	19290	19300	19220	1557
632	20250108	090900	28503370	19290	19310	19310	19280	17
633	20250108	090800	28175290	19310	19310	19310	19310	2
634	20250108	090700	28136670	19300	19300	19300	19300	6
635	20250108	090600	28020870	19300	19300	19300	19300	0
636	20250108	090500	28020870	19300	19300	19300	19300	0
637	20250108	090400	28020870	19300	19300	19300	19300	12
638	20250108	090300	27789270	19200	19200	19200	19200	135
639	20250108	090200	25197270	19200	19180	19200	19180	343
640	20250108	090100	18618170	19140	19240	19240	19130	397
641	20250108	090000	11006740	19270	19300	19300	19250	571