KissMeData/064550/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	194400	2956108530	19850	19850	19850	19850	3215
3	20250108	194300	2956108530	19850	19850	19850	19850	0
4	20250108	194200	2956108530	19850	19850	19850	19850	0
5	20250108	194100	2956108530	19850	19850	19850	19850	0
6	20250108	194000	2956108530	19850	19850	19850	19850	0
7	20250108	193900	2956108530	19850	19850	19850	19850	0
8	20250108	193800	2956108530	19850	19850	19850	19850	0
9	20250108	193700	2956108530	19850	19850	19850	19850	0
10	20250108	193600	2956108530	19850	19850	19850	19850	0
11	20250108	193500	2956108530	19850	19850	19850	19850	0
12	20250108	193400	2956108530	19850	19850	19850	19850	0
13	20250108	193300	2956108530	19850	19850	19850	19850	0
14	20250108	193200	2956108530	19850	19850	19850	19850	0
15	20250108	193100	2956108530	19850	19850	19850	19850	0
16	20250108	193000	2956108530	19850	19850	19850	19850	0
17	20250108	192900	2956108530	19850	19850	19850	19850	0
18	20250108	192800	2956108530	19850	19850	19850	19850	0
19	20250108	192700	2956108530	19850	19850	19850	19850	0
20	20250108	192600	2956108530	19850	19850	19850	19850	0
21	20250108	192500	2956108530	19850	19850	19850	19850	0
22	20250108	192400	2956108530	19850	19850	19850	19850	0
23	20250108	192300	2956108530	19850	19850	19850	19850	0
24	20250108	192200	2956108530	19850	19850	19850	19850	0
25	20250108	192100	2956108530	19850	19850	19850	19850	0
26	20250108	192000	2956108530	19850	19850	19850	19850	0
27	20250108	191900	2956108530	19850	19850	19850	19850	0
28	20250108	191800	2956108530	19850	19850	19850	19850	0
29	20250108	191700	2956108530	19850	19850	19850	19850	0
30	20250108	191600	2956108530	19850	19850	19850	19850	0
31	20250108	191500	2956108530	19850	19850	19850	19850	0
32	20250108	191400	2956108530	19850	19850	19850	19850	3215
33	20250108	191300	2956108530	19850	19850	19850	19850	0
34	20250108	191200	2956108530	19850	19850	19850	19850	0
35	20250108	191100	2956108530	19850	19850	19850	19850	0
36	20250108	191000	2956108530	19850	19850	19850	19850	0
37	20250108	190900	2956108530	19850	19850	19850	19850	0
38	20250108	190800	2956108530	19850	19850	19850	19850	0
39	20250108	190700	2956108530	19850	19850	19850	19850	0
40	20250108	190600	2956108530	19850	19850	19850	19850	0
41	20250108	190500	2956108530	19850	19850	19850	19850	0
42	20250108	190400	2956108530	19850	19850	19850	19850	0
43	20250108	190300	2956108530	19850	19850	19850	19850	0
44	20250108	190200	2956108530	19850	19850	19850	19850	0
45	20250108	190100	2956108530	19850	19850	19850	19850	0
46	20250108	190000	2956108530	19850	19850	19850	19850	0
47	20250108	185900	2956108530	19850	19850	19850	19850	0
48	20250108	185800	2956108530	19850	19850	19850	19850	0
49	20250108	185700	2956108530	19850	19850	19850	19850	0
50	20250108	185600	2956108530	19850	19850	19850	19850	0
51	20250108	185500	2956108530	19850	19850	19850	19850	0
52	20250108	185400	2956108530	19850	19850	19850	19850	0
53	20250108	185300	2956108530	19850	19850	19850	19850	0
54	20250108	185200	2956108530	19850	19850	19850	19850	0
55	20250108	185100	2956108530	19850	19850	19850	19850	0
56	20250108	185000	2956108530	19850	19850	19850	19850	0
57	20250108	184900	2956108530	19850	19850	19850	19850	0
58	20250108	184800	2956108530	19850	19850	19850	19850	0
59	20250108	184700	2956108530	19850	19850	19850	19850	0
60	20250108	184600	2956108530	19850	19850	19850	19850	0
61	20250108	184500	2956108530	19850	19850	19850	19850	0
62	20250108	184400	2956108530	19850	19850	19850	19850	3215
63	20250108	184300	2956108530	19850	19850	19850	19850	0
64	20250108	184200	2956108530	19850	19850	19850	19850	0
65	20250108	184100	2956108530	19850	19850	19850	19850	0
66	20250108	184000	2956108530	19850	19850	19850	19850	0
67	20250108	183900	2956108530	19850	19850	19850	19850	0
68	20250108	183800	2956108530	19850	19850	19850	19850	0
69	20250108	183700	2956108530	19850	19850	19850	19850	0
70	20250108	183600	2956108530	19850	19850	19850	19850	0
71	20250108	183500	2956108530	19850	19850	19850	19850	0
72	20250108	183400	2956108530	19850	19850	19850	19850	0
73	20250108	183300	2956108530	19850	19850	19850	19850	0
74	20250108	183200	2956108530	19850	19850	19850	19850	0
75	20250108	183100	2956108530	19850	19850	19850	19850	0
76	20250108	183000	2956108530	19850	19850	19850	19850	0
77	20250108	182900	2956108530	19850	19850	19850	19850	0
78	20250108	182800	2956108530	19850	19850	19850	19850	0
79	20250108	182700	2956108530	19850	19850	19850	19850	0
80	20250108	182600	2956108530	19850	19850	19850	19850	0
81	20250108	182500	2956108530	19850	19850	19850	19850	0
82	20250108	182400	2956108530	19850	19850	19850	19850	0
83	20250108	182300	2956108530	19850	19850	19850	19850	0
84	20250108	182200	2956108530	19850	19850	19850	19850	0
85	20250108	182100	2956108530	19850	19850	19850	19850	0
86	20250108	182000	2956108530	19850	19850	19850	19850	0
87	20250108	181900	2956108530	19850	19850	19850	19850	0
88	20250108	181800	2956108530	19850	19850	19850	19850	0
89	20250108	181700	2956108530	19850	19850	19850	19850	0
90	20250108	181600	2956108530	19850	19850	19850	19850	0
91	20250108	181500	2956108530	19850	19850	19850	19850	0
92	20250108	181400	2956108530	19850	19850	19850	19850	3215
93	20250108	181300	2956108530	19850	19850	19850	19850	0
94	20250108	181200	2956108530	19850	19850	19850	19850	0
95	20250108	181100	2956108530	19850	19850	19850	19850	0
96	20250108	181000	2956108530	19850	19850	19850	19850	0
97	20250108	180900	2956108530	19850	19850	19850	19850	0
98	20250108	180800	2956108530	19850	19850	19850	19850	0
99	20250108	180700	2956108530	19850	19850	19850	19850	0
100	20250108	180600	2956108530	19850	19850	19850	19850	0
101	20250108	180500	2956108530	19850	19850	19850	19850	0
102	20250108	180400	2956108530	19850	19850	19850	19850	0
103	20250108	180300	2956108530	19850	19850	19850	19850	0
104	20250108	180200	2956108530	19850	19850	19850	19850	0
105	20250108	180100	2956108530	19850	19850	19850	19850	0
106	20250108	180000	2956108530	19850	19850	19850	19850	0
107	20250108	175900	2956108530	19850	19850	19850	19850	0
108	20250108	175800	2956108530	19850	19850	19850	19850	0
109	20250108	175700	2956108530	19850	19850	19850	19850	0
110	20250108	175600	2956108530	19850	19850	19850	19850	0
111	20250108	175500	2956108530	19850	19850	19850	19850	0
112	20250108	175400	2956108530	19850	19850	19850	19850	0
113	20250108	175300	2956108530	19850	19850	19850	19850	0
114	20250108	175200	2956108530	19850	19850	19850	19850	0
115	20250108	175100	2956108530	19850	19850	19850	19850	0
116	20250108	175000	2956108530	19850	19850	19850	19850	0
117	20250108	174900	2956108530	19850	19850	19850	19850	0
118	20250108	174800	2956108530	19850	19850	19850	19850	0
119	20250108	174700	2956108530	19850	19850	19850	19850	0
120	20250108	174600	2956108530	19850	19850	19850	19850	0
121	20250108	174500	2956108530	19850	19850	19850	19850	0
122	20250108	174400	2956108530	19850	19850	19850	19850	3215
123	20250108	174300	2956108530	19850	19850	19850	19850	0
124	20250108	174200	2956108530	19850	19850	19850	19850	0
125	20250108	174100	2956108530	19850	19850	19850	19850	0
126	20250108	174000	2956108530	19850	19850	19850	19850	0
127	20250108	173900	2956108530	19850	19850	19850	19850	0
128	20250108	173800	2956108530	19850	19850	19850	19850	0
129	20250108	173700	2956108530	19850	19850	19850	19850	0
130	20250108	173600	2956108530	19850	19850	19850	19850	0
131	20250108	173500	2956108530	19850	19850	19850	19850	0
132	20250108	173400	2956108530	19850	19850	19850	19850	0
133	20250108	173300	2956108530	19850	19850	19850	19850	0
134	20250108	173200	2956108530	19850	19850	19850	19850	0
135	20250108	173100	2956108530	19850	19850	19850	19850	0
136	20250108	173000	2956108530	19850	19850	19850	19850	0
137	20250108	172900	2956108530	19850	19850	19850	19850	0
138	20250108	172800	2956108530	19850	19850	19850	19850	0
139	20250108	172700	2956108530	19850	19850	19850	19850	0
140	20250108	172600	2956108530	19850	19850	19850	19850	0
141	20250108	172500	2956108530	19850	19850	19850	19850	0
142	20250108	172400	2956108530	19850	19850	19850	19850	0
143	20250108	172300	2956108530	19850	19850	19850	19850	0
144	20250108	172200	2956108530	19850	19850	19850	19850	0
145	20250108	172100	2956108530	19850	19850	19850	19850	0
146	20250108	172000	2956108530	19850	19850	19850	19850	0
147	20250108	171900	2956108530	19850	19850	19850	19850	0
148	20250108	171800	2956108530	19850	19850	19850	19850	0
149	20250108	171700	2956108530	19850	19850	19850	19850	0
150	20250108	171600	2956108530	19850	19850	19850	19850	0
151	20250108	171500	2956108530	19850	19850	19850	19850	0
152	20250108	171400	2956108530	19850	19850	19850	19850	3215
153	20250108	171300	2956108530	19850	19850	19850	19850	0
154	20250108	171200	2956108530	19850	19850	19850	19850	0
155	20250108	171100	2956108530	19850	19850	19850	19850	0
156	20250108	171000	2956108530	19850	19850	19850	19850	0
157	20250108	170900	2956108530	19850	19850	19850	19850	0
158	20250108	170800	2956108530	19850	19850	19850	19850	0
159	20250108	170700	2956108530	19850	19850	19850	19850	0
160	20250108	170600	2956108530	19850	19850	19850	19850	0
161	20250108	170500	2956108530	19850	19850	19850	19850	0
162	20250108	170400	2956108530	19850	19850	19850	19850	0
163	20250108	170300	2956108530	19850	19850	19850	19850	0
164	20250108	170200	2956108530	19850	19850	19850	19850	0
165	20250108	170100	2956108530	19850	19850	19850	19850	0
166	20250108	170000	2956108530	19850	19850	19850	19850	0
167	20250108	165900	2956108530	19850	19850	19850	19850	0
168	20250108	165800	2956108530	19850	19850	19850	19850	0
169	20250108	165700	2956108530	19850	19850	19850	19850	0
170	20250108	165600	2956108530	19850	19850	19850	19850	0
171	20250108	165500	2956108530	19850	19850	19850	19850	0
172	20250108	165400	2956108530	19850	19850	19850	19850	0
173	20250108	165300	2956108530	19850	19850	19850	19850	0
174	20250108	165200	2956108530	19850	19850	19850	19850	0
175	20250108	165100	2956108530	19850	19850	19850	19850	0
176	20250108	165000	2956108530	19850	19850	19850	19850	0
177	20250108	164900	2956108530	19850	19850	19850	19850	0
178	20250108	164800	2956108530	19850	19850	19850	19850	0
179	20250108	164700	2956108530	19850	19850	19850	19850	0
180	20250108	164600	2956108530	19850	19850	19850	19850	0
181	20250108	164500	2956108530	19850	19850	19850	19850	0
182	20250108	164400	2956108530	19850	19850	19850	19850	3215
183	20250108	164300	2956108530	19850	19850	19850	19850	0
184	20250108	164200	2956108530	19850	19850	19850	19850	0
185	20250108	164100	2956108530	19850	19850	19850	19850	0
186	20250108	164000	2956108530	19850	19850	19850	19850	0
187	20250108	163900	2956108530	19850	19850	19850	19850	0
188	20250108	163800	2956108530	19850	19850	19850	19850	0
189	20250108	163700	2956108530	19850	19850	19850	19850	0
190	20250108	163600	2956108530	19850	19850	19850	19850	0
191	20250108	163500	2956108530	19850	19850	19850	19850	0
192	20250108	163400	2956108530	19850	19850	19850	19850	0
193	20250108	163300	2956108530	19850	19850	19850	19850	0
194	20250108	163200	2956108530	19850	19850	19850	19850	0
195	20250108	163100	2956108530	19850	19850	19850	19850	0
196	20250108	163000	2956108530	19850	19850	19850	19850	0
197	20250108	162900	2956108530	19850	19850	19850	19850	0
198	20250108	162800	2956108530	19850	19850	19850	19850	0
199	20250108	162700	2956108530	19850	19850	19850	19850	0
200	20250108	162600	2956108530	19850	19850	19850	19850	0
201	20250108	162500	2956108530	19850	19850	19850	19850	0
202	20250108	162400	2956108530	19850	19850	19850	19850	0
203	20250108	162300	2956108530	19850	19850	19850	19850	0
204	20250108	162200	2956108530	19850	19850	19850	19850	0
205	20250108	162100	2956108530	19850	19850	19850	19850	0
206	20250108	162000	2956108530	19850	19850	19850	19850	0
207	20250108	161900	2956108530	19850	19850	19850	19850	0
208	20250108	161800	2956108530	19850	19850	19850	19850	0
209	20250108	161700	2956108530	19850	19850	19850	19850	0
210	20250108	161600	2956108530	19850	19850	19850	19850	0
211	20250108	161500	2956108530	19850	19850	19850	19850	0
212	20250108	161400	2956108530	19850	19850	19850	19850	3215
213	20250108	161300	2956108530	19850	19850	19850	19850	0
214	20250108	161200	2956108530	19850	19850	19850	19850	0
215	20250108	161100	2956108530	19850	19850	19850	19850	0
216	20250108	161000	2956108530	19850	19850	19850	19850	0
217	20250108	160900	2956108530	19850	19850	19850	19850	0
218	20250108	160800	2956108530	19850	19850	19850	19850	0
219	20250108	160700	2956108530	19850	19850	19850	19850	0
220	20250108	160600	2956108530	19850	19850	19850	19850	0
221	20250108	160500	2956108530	19850	19850	19850	19850	0
222	20250108	160400	2956108530	19850	19850	19850	19850	0
223	20250108	160300	2956108530	19850	19850	19850	19850	0
224	20250108	160200	2956108530	19850	19850	19850	19850	0
225	20250108	160100	2956108530	19850	19850	19850	19850	0
226	20250108	160000	2956108530	19850	19850	19850	19850	0
227	20250108	155900	2956108530	19850	19850	19850	19850	0
228	20250108	155800	2956108530	19850	19850	19850	19850	0
229	20250108	155700	2956108530	19850	19850	19850	19850	0
230	20250108	155600	2956108530	19850	19850	19850	19850	0
231	20250108	155500	2956108530	19850	19850	19850	19850	0
232	20250108	155400	2956108530	19850	19850	19850	19850	0
233	20250108	155300	2956108530	19850	19850	19850	19850	0
234	20250108	155200	2956108530	19850	19850	19850	19850	0
235	20250108	155100	2956108530	19850	19850	19850	19850	0
236	20250108	155000	2956108530	19850	19850	19850	19850	0
237	20250108	154900	2956108530	19850	19850	19850	19850	0
238	20250108	154800	2956108530	19850	19850	19850	19850	0
239	20250108	154700	2956108530	19850	19850	19850	19850	0
240	20250108	154600	2956108530	19850	19850	19850	19850	0
241	20250108	154500	2956108530	19850	19850	19850	19850	0
242	20250108	154400	2956108530	19850	19850	19850	19850	3215
243	20250108	154300	2956108530	19850	19850	19850	19850	0
244	20250108	154200	2956108530	19850	19850	19850	19850	0
245	20250108	154100	2956108530	19850	19850	19850	19850	0
246	20250108	154000	2956108530	19850	19850	19850	19850	0
247	20250108	153900	2956108530	19850	19850	19850	19850	0
248	20250108	153800	2956108530	19850	19850	19850	19850	0
249	20250108	153700	2956108530	19850	19850	19850	19850	0
250	20250108	153600	2956108530	19850	19850	19850	19850	0
251	20250108	153500	2956108530	19850	19850	19850	19850	0
252	20250108	153400	2956108530	19850	19850	19850	19850	0
253	20250108	153300	2956108530	19850	19850	19850	19850	0
254	20250108	153200	2956108530	19850	19850	19850	19850	0
255	20250108	153100	2956108530	19850	19850	19850	19850	0
256	20250108	153000	2956108530	19850	19850	19850	19850	3215
257	20250108	152900	2892290780	19840	19840	19840	19840	0
258	20250108	152800	2892290780	19840	19840	19840	19840	0
259	20250108	152700	2892290780	19840	19840	19840	19840	0
260	20250108	152600	2892290780	19840	19840	19840	19840	0
261	20250108	152500	2892290780	19840	19840	19840	19840	0
262	20250108	152400	2892290780	19840	19840	19840	19840	0
263	20250108	152300	2892290780	19840	19840	19840	19840	0
264	20250108	152200	2892290780	19840	19840	19840	19840	0
265	20250108	152100	2892290780	19840	19840	19840	19840	0
266	20250108	152000	2892290780	19840	19840	19840	19840	0
267	20250108	151900	2892290780	19840	19840	19840	19830	410
268	20250108	151800	2884157600	19840	19830	19840	19830	104
269	20250108	151700	2882095240	19840	19830	19840	19830	86
270	20250108	151600	2880389400	19840	19840	19840	19840	1
271	20250108	151500	2880369560	19830	19850	19850	19830	388
272	20250108	151400	2872674850	19850	19840	19850	19840	103
273	20250108	151300	2870631320	19840	19840	19840	19840	32
274	20250108	151200	2869996440	19830	19830	19830	19830	1
275	20250108	151100	2869976610	19840	19840	19840	19840	5
276	20250108	151000	2869877410	19840	19820	19840	19820	166
277	20250108	150900	2866585230	19820	19820	19820	19820	997
278	20250108	150800	2846824690	19820	19830	19830	19820	397
279	20250108	150700	2838955650	19820	19840	19840	19820	49
280	20250108	150600	2837984430	19840	19840	19850	19830	552
281	20250108	150500	2827035370	19840	19840	19840	19840	0
282	20250108	150400	2827035370	19840	19840	19840	19840	0
283	20250108	150300	2827035370	19840	19840	19840	19840	11
284	20250108	150200	2826817130	19830	19830	19830	19830	0
285	20250108	150100	2826817130	19830	19870	19870	19830	133
286	20250108	150000	2824178590	19870	19860	19870	19860	155
287	20250108	145900	2821098930	19840	19870	19870	19840	102
288	20250108	145800	2819075190	19860	19860	19860	19860	135
289	20250108	145700	2816394090	19840	19870	19870	19840	133
290	20250108	145600	2813754010	19850	19850	19850	19850	1
291	20250108	145500	2813734160	19840	19840	19840	19840	0
292	20250108	145400	2813734160	19840	19850	19880	19840	201
293	20250108	145300	2809744460	19850	19850	19850	19850	7
294	20250108	145200	2809605510	19850	19870	19880	19850	225
295	20250108	145100	2805136520	19870	19860	19870	19860	396
296	20250108	145000	2797269850	19860	19860	19860	19840	96
297	20250108	144900	2795363330	19860	19840	19860	19840	167
298	20250108	144800	2792047830	19870	19850	19870	19850	950
299	20250108	144700	2773180950	19840	19840	19840	19840	50
300	20250108	144600	2772188950	19840	19840	19840	19840	39
301	20250108	144500	2771415190	19850	19850	19850	19850	0
302	20250108	144400	2771415190	19850	19850	19850	19850	20
303	20250108	144300	2771018190	19850	19850	19850	19850	30
304	20250108	144200	2770422690	19820	19860	19860	19820	357
305	20250108	144100	2763338370	19860	19850	19860	19850	80
306	20250108	144000	2761749670	19860	19860	19860	19860	40
307	20250108	143900	2760955270	19860	19850	19860	19850	300
308	20250108	143800	2754997360	19860	19840	19860	19840	38
309	20250108	143700	2754242810	19810	19810	19810	19810	0
310	20250108	143600	2754242810	19810	19810	19810	19810	39
311	20250108	143500	2753470220	19820	19820	19820	19820	0
312	20250108	143400	2753470220	19820	19810	19820	19810	123
313	20250108	143300	2751032390	19820	19800	19820	19800	419
314	20250108	143200	2742732110	19810	19810	19810	19810	106
315	20250108	143100	2740632250	19810	19810	19810	19800	1020
316	20250108	143000	2720431010	19810	19820	19820	19810	130
317	20250108	142900	2717855510	19820	19830	19830	19820	586
318	20250108	142800	2706237980	19830	19870	19870	19830	1428
319	20250108	142700	2677891760	19860	19860	19860	19860	20
320	20250108	142600	2677494560	19850	19850	19850	19850	1
321	20250108	142500	2677474710	19850	19850	19850	19850	1037
322	20250108	142400	2656890260	19850	19850	19850	19850	271
323	20250108	142300	2651510910	19860	19860	19860	19860	117
324	20250108	142200	2649187290	19860	19860	19860	19860	0
325	20250108	142100	2649187290	19860	19860	19860	19860	0
326	20250108	142000	2649187290	19860	19860	19860	19860	100
327	20250108	141900	2647201290	19850	19840	19850	19840	70
328	20250108	141800	2645812000	19830	19830	19830	19830	10
329	20250108	141700	2645613700	19830	19830	19830	19830	0
330	20250108	141600	2645613700	19830	19830	19830	19830	6
331	20250108	141500	2645494720	19830	19830	19830	19820	60
332	20250108	141400	2644305480	19830	19830	19830	19830	5
333	20250108	141300	2644206330	19820	19830	19830	19820	242
334	20250108	141200	2639409500	19840	19840	19840	19840	0
335	20250108	141100	2639409500	19840	19840	19840	19840	0
336	20250108	141000	2639409500	19840	19840	19840	19840	0
337	20250108	140900	2639409500	19840	19820	19840	19820	11
338	20250108	140800	2639191460	19820	19820	19820	19820	0
339	20250108	140700	2639191460	19820	19820	19820	19820	54
340	20250108	140600	2638121180	19820	19860	19860	19820	508
341	20250108	140500	2628046860	19880	19870	19880	19870	30
342	20250108	140400	2627450590	19880	19850	19880	19850	52
343	20250108	140300	2626417370	19860	19860	19860	19860	6
344	20250108	140200	2626298210	19850	19850	19850	19850	5
345	20250108	140100	2626198960	19850	19850	19850	19820	54
346	20250108	140000	2625128510	19820	19820	19820	19820	0
347	20250108	135900	2625128510	19820	19820	19820	19820	42
348	20250108	135800	2624296070	19820	19840	19840	19820	105
349	20250108	135700	2622212970	19820	19820	19820	19820	3
350	20250108	135600	2622153510	19820	19820	19820	19820	0
351	20250108	135500	2622153510	19820	19810	19820	19810	104
352	20250108	135400	2620092770	19820	19820	19820	19820	23
353	20250108	135300	2619636910	19820	19830	19830	19820	234
354	20250108	135200	2614997830	19830	19830	19830	19830	43
355	20250108	135100	2614145140	19830	19830	19830	19830	4
356	20250108	135000	2614065820	19820	19820	19820	19820	0
357	20250108	134900	2614065820	19820	19820	19820	19820	158
358	20250108	134800	2610934260	19820	19820	19820	19820	52
359	20250108	134700	2609903620	19820	19820	19820	19820	15
360	20250108	134600	2609606320	19820	19820	19820	19820	0
361	20250108	134500	2609606320	19820	19820	19820	19820	4
362	20250108	134400	2609527040	19820	19820	19820	19820	0
363	20250108	134300	2609527040	19820	19830	19830	19820	35
364	20250108	134200	2608833330	19830	19830	19830	19830	55
365	20250108	134100	2607742680	19830	19830	19830	19830	29
366	20250108	134000	2607167610	19830	19830	19830	19830	3
367	20250108	133900	2607108120	19830	19830	19830	19830	18
368	20250108	133800	2606751180	19830	19830	19830	19830	26
369	20250108	133700	2606235600	19830	19830	19830	19830	101
370	20250108	133600	2604232770	19830	19830	19830	19830	5
371	20250108	133500	2604133620	19870	19820	19870	19820	21
372	20250108	133400	2603717350	19820	19830	19840	19820	172
373	20250108	133300	2600305560	19830	19810	19830	19810	86
374	20250108	133200	2598600420	19800	19800	19800	19800	4
375	20250108	133100	2598521220	19800	19800	19800	19800	152
376	20250108	133000	2595511620	19810	19800	19810	19790	64
377	20250108	132900	2594244660	19810	19810	19810	19810	2
378	20250108	132800	2594205040	19800	19800	19800	19800	5
379	20250108	132700	2594106040	19800	19800	19800	19800	11
380	20250108	132600	2593888240	19780	19780	19780	19780	9
381	20250108	132500	2593710220	19800	19790	19800	19780	161
382	20250108	132400	2590523710	19790	19820	19820	19790	1083
383	20250108	132300	2569072560	19820	19820	19820	19820	340
384	20250108	132200	2562333760	19820	19820	19820	19820	6
385	20250108	132100	2562214840	19820	19830	19830	19820	113
386	20250108	132000	2559974140	19830	19830	19830	19830	15
387	20250108	131900	2559676690	19830	19850	19850	19830	415
388	20250108	131800	2551441240	19870	19850	19870	19850	87
389	20250108	131700	2549713450	19840	19870	19870	19840	15
390	20250108	131600	2549415550	19870	19850	19870	19850	65
391	20250108	131500	2548124460	19860	19850	19860	19840	41
392	20250108	131400	2547310260	19850	19870	19870	19850	114
393	20250108	131300	2545046600	19840	19860	19870	19840	47
394	20250108	131200	2544112950	19860	19870	19870	19860	140
395	20250108	131100	2541331550	19850	19850	19850	19850	10
396	20250108	131000	2541133050	19870	19870	19870	19870	171
397	20250108	130900	2537735280	19880	19850	19880	19830	9
398	20250108	130800	2537556670	19850	19850	19850	19850	0
399	20250108	130700	2537556670	19850	19810	19850	19810	34
400	20250108	130600	2536882400	19830	19830	19830	19830	91
401	20250108	130500	2535077870	19830	19830	19830	19830	22
402	20250108	130400	2534641610	19790	19790	19790	19790	4
403	20250108	130300	2534562450	19790	19790	19790	19790	0
404	20250108	130200	2534562450	19790	19800	19800	19790	19
405	20250108	130100	2534186420	19790	19800	19800	19790	380
406	20250108	130000	2526666170	19790	19790	19790	19780	112
407	20250108	125900	2524449810	19790	19780	19800	19780	123
408	20250108	125800	2522014850	19780	19750	19800	19750	294
409	20250108	125700	2516203410	19750	19810	19810	19750	5152
410	20250108	125600	2414253760	19810	19830	19830	19800	1682
411	20250108	125500	2380936720	19840	19830	19840	19830	121
412	20250108	125400	2378537080	19830	19830	19840	19830	120
413	20250108	125300	2376157330	19830	19830	19830	19830	270
414	20250108	125200	2370803230	19840	19850	19850	19840	368
415	20250108	125100	2363501740	19850	19850	19850	19850	0
416	20250108	125000	2363501740	19850	19850	19850	19850	5
417	20250108	124900	2363402490	19890	19890	19890	19890	3
418	20250108	124800	2363342820	19850	19850	19850	19850	97
419	20250108	124700	2361417370	19860	19860	19860	19860	4
420	20250108	124600	2361337930	19860	19900	19900	19850	425
421	20250108	124500	2352897460	19850	19900	19900	19850	6
422	20250108	124400	2352778260	19840	19900	19900	19840	11
423	20250108	124300	2352559960	19830	19830	19830	19830	5
424	20250108	124200	2352460810	19850	19850	19850	19850	50
425	20250108	124100	2351468310	19850	19850	19850	19810	56
426	20250108	124000	2350356910	19850	19820	19850	19820	372
427	20250108	123900	2342982370	19820	19820	19820	19810	1458
428	20250108	123800	2314092710	19830	19830	19830	19830	89
429	20250108	123700	2312327840	19830	19830	19840	19830	543
430	20250108	123600	2301559250	19830	19830	19830	19830	52
431	20250108	123500	2300528090	19830	19840	19840	19820	421
432	20250108	123400	2292178290	19850	19900	19900	19850	3235
433	20250108	123300	2227924750	19870	19870	19870	19870	5
434	20250108	123200	2227825400	19880	19920	19920	19880	129
435	20250108	123100	2225256280	19930	19910	19930	19910	21
436	20250108	123000	2224838100	19870	19880	19910	19870	20
437	20250108	122900	2224440430	19880	19900	19900	19880	91
438	20250108	122800	2222630230	19880	19880	19880	19880	5
439	20250108	122700	2222530830	19870	19870	19870	19870	0
440	20250108	122600	2222530830	19870	19870	19870	19870	5
441	20250108	122500	2222431480	19870	19870	19870	19870	50
442	20250108	122400	2221437980	19870	19870	19870	19870	21
443	20250108	122300	2221020710	19880	19880	19880	19880	44
444	20250108	122200	2220145990	19880	19890	19890	19880	25
445	20250108	122100	2219648790	19900	19900	19900	19900	47
446	20250108	122000	2218713490	19900	19910	19910	19870	19
447	20250108	121900	2218335440	19870	19890	19890	19870	564
448	20250108	121800	2207126160	19890	19900	19900	19890	442
449	20250108	121700	2198334660	19910	19910	19910	19910	113
450	20250108	121600	2196084830	19910	19890	19910	19890	6
451	20250108	121500	2195965470	19900	19900	19910	19900	328
452	20250108	121400	2189437970	19890	19890	19890	19890	5
453	20250108	121300	2189338520	19890	19900	19900	19890	25
454	20250108	121200	2188841070	19870	19870	19870	19870	0
455	20250108	121100	2188841070	19870	19890	19890	19870	89
456	20250108	121000	2187070940	19870	19880	19880	19870	150
457	20250108	120900	2184089240	19870	19890	19890	19860	7
458	20250108	120800	2183950180	19860	19870	19870	19860	238
459	20250108	120700	2179223330	19870	19900	19900	19870	160
460	20250108	120600	2176043690	19900	19900	19900	19900	1
461	20250108	120500	2176023790	19910	19880	19910	19860	323
462	20250108	120400	2169606020	19910	19910	19910	19910	0
463	20250108	120300	2169606020	19910	19880	19910	19880	108
464	20250108	120200	2167456910	19900	19900	19900	19900	394
465	20250108	120100	2159616310	19870	19870	19870	19870	56
466	20250108	120000	2158503590	19900	19890	19900	19880	321
467	20250108	115900	2152121790	19880	19890	19890	19870	136
468	20250108	115800	2149418110	19890	19880	19890	19880	21
469	20250108	115700	2149000620	19880	19880	19880	19880	29
470	20250108	115600	2148424100	19880	19890	19890	19880	15
471	20250108	115500	2148125800	19880	19880	19880	19880	101
472	20250108	115400	2146117920	19880	19880	19880	19880	5
473	20250108	115300	2146018520	19890	19910	19910	19890	2639
474	20250108	115200	2093498030	19910	19920	19920	19910	72
475	20250108	115100	2092064210	19910	19930	19930	19910	1003
476	20250108	115000	2072081580	19930	19930	19930	19930	5
477	20250108	114900	2071981930	19950	19940	19950	19940	20
478	20250108	114800	2071582940	19940	19930	19940	19930	6
479	20250108	114700	2071463350	19930	19930	19930	19930	36
480	20250108	114600	2070745870	19930	19930	19930	19930	5
481	20250108	114500	2070646220	19930	19930	19930	19930	0
482	20250108	114400	2070646220	19930	19930	19930	19930	4
483	20250108	114300	2070566500	19930	19930	19930	19930	0
484	20250108	114200	2070566500	19930	19930	19930	19930	176
485	20250108	114100	2067058820	19940	19940	19940	19940	19
486	20250108	114000	2066679960	19990	19950	19990	19950	55
487	20250108	113900	2065581110	19930	19950	19950	19930	559
488	20250108	113800	2054439080	19930	19940	19940	19930	411
489	20250108	113700	2046243800	19940	19950	19950	19940	193
490	20250108	113600	2042394770	19930	19930	19930	19930	0
491	20250108	113500	2042394770	19930	19920	19930	19910	526
492	20250108	113400	2031920190	19920	19950	19950	19920	1004
493	20250108	113300	2011916730	19950	19950	19960	19940	159
494	20250108	113200	2008744190	19950	19950	19950	19950	4
495	20250108	113100	2008664390	19950	19950	19950	19950	445
496	20250108	113000	1999786640	19960	19960	19960	19960	204
497	20250108	112900	1995714800	19960	19990	19990	19960	1899
498	20250108	112800	1957804750	19990	19990	19990	19990	15
499	20250108	112700	1957504900	20000	19980	20000	19980	21
500	20250108	112600	1957085220	19980	19980	19980	19980	100
501	20250108	112500	1955087220	19980	19970	19980	19970	14
502	20250108	112400	1954807540	19980	20000	20000	19980	11
503	20250108	112300	1954587740	19970	19970	19970	19970	0
504	20250108	112200	1954587740	19970	20000	20000	19970	56
505	20250108	112100	1953467890	19970	19970	19970	19960	352
506	20250108	112000	1946439040	19970	19970	19970	19970	5
507	20250108	111900	1946339190	19970	19990	19990	19970	1538
508	20250108	111800	1915607710	19990	19990	19990	19990	4
509	20250108	111700	1915527750	19990	19990	19990	19990	1
510	20250108	111600	1915507760	19990	20000	20000	19990	146
511	20250108	111500	1912587810	20050	20050	20050	20050	1
512	20250108	111400	1912567760	19990	19980	19990	19980	41
513	20250108	111300	1911748480	20050	20050	20050	20050	63
514	20250108	111200	1910485330	20050	19970	20050	19970	6
515	20250108	111100	1910365430	20000	19990	20000	19990	30
516	20250108	111000	1909765720	19970	19970	19970	19970	1186
517	20250108	110900	1886081300	19980	19980	19980	19980	65
518	20250108	110800	1884782600	20000	19990	20000	19980	1023
519	20250108	110700	1864342910	19990	19990	19990	19990	194
520	20250108	110600	1860464850	20000	20000	20000	20000	87
521	20250108	110500	1858724850	19990	19990	20000	19990	24
522	20250108	110400	1858244920	19990	19990	19990	19990	1
523	20250108	110300	1858224930	19970	19970	19980	19970	209
524	20250108	110200	1854049200	19960	19960	19960	19960	231
525	20250108	110100	1849438440	19960	20000	20000	19960	1642
526	20250108	110000	1816639360	19990	20000	20000	19970	1275
527	20250108	105900	1791164760	20000	20050	20050	19980	1311
528	20250108	105800	1764944470	20050	20050	20050	20000	507
529	20250108	105700	1754781620	20050	20000	20050	20000	5
530	20250108	105600	1754681570	20050	20050	20050	20050	43
531	20250108	105500	1753819420	20050	20050	20050	20000	87
532	20250108	105400	1752075320	20050	20050	20050	20000	13
533	20250108	105300	1751814770	20050	20000	20050	20000	48
534	20250108	105200	1750852620	20050	20050	20050	20050	0
535	20250108	105100	1750852620	20050	20000	20050	19990	105
536	20250108	105000	1748752430	20050	20050	20050	20050	111
537	20250108	104900	1746526880	20050	19990	20050	19990	119
538	20250108	104800	1744147510	19990	19990	19990	19990	2
539	20250108	104700	1744107530	20000	20000	20000	20000	44
540	20250108	104600	1743227530	19980	20050	20050	19980	840
541	20250108	104500	1726426590	20100	20100	20100	20000	135
542	20250108	104400	1723725490	20100	20050	20100	20000	52
543	20250108	104300	1722682990	20100	20050	20100	20000	68
544	20250108	104200	1721321240	20050	20000	20050	20000	6
545	20250108	104100	1721201190	20050	20000	20050	20000	49
546	20250108	104000	1720221140	20000	20000	20000	20000	89
547	20250108	103900	1718441140	20050	20000	20050	20000	46
548	20250108	103800	1717519340	20000	20000	20000	19980	228
549	20250108	103700	1712960870	20050	20050	20050	20050	27
550	20250108	103600	1712419520	20050	20000	20050	20000	430
551	20250108	103500	1703798420	20050	19970	20050	19970	111
552	20250108	103400	1701580570	19970	19960	19970	19960	14
553	20250108	103300	1701301110	19960	19980	19980	19960	136
554	20250108	103200	1698584510	19990	19930	19990	19900	863
555	20250108	103100	1681395040	19930	19970	19970	19930	6300
556	20250108	103000	1555733800	19970	20000	20000	19970	760
557	20250108	102900	1540549080	19990	20000	20000	19990	275
558	20250108	102800	1535049130	20000	20000	20000	20000	233
559	20250108	102700	1530389130	20000	20000	20000	20000	52
560	20250108	102600	1529349130	20000	20000	20050	20000	343
561	20250108	102500	1522486980	20000	20000	20000	20000	102
562	20250108	102400	1520446980	20050	20050	20050	20050	213
563	20250108	102300	1516176330	20050	20050	20050	20050	42
564	20250108	102200	1515334230	20000	20000	20000	20000	0
565	20250108	102100	1515334230	20000	20000	20050	20000	292
566	20250108	102000	1509492630	20050	20000	20050	20000	105
567	20250108	101900	1507392580	19990	20050	20050	19990	458
568	20250108	101800	1498235720	20050	20000	20050	19990	3595
569	20250108	101700	1426337940	20050	20050	20050	20050	682
570	20250108	101600	1412663840	20100	20100	20100	20050	875
571	20250108	101500	1395105990	20150	20150	20150	20150	38
572	20250108	101400	1394340290	20150	20150	20150	20150	0
573	20250108	101300	1394340290	20150	20150	20150	20150	51
574	20250108	101200	1393312640	20150	20150	20150	20150	603
575	20250108	101100	1381162190	20150	20150	20150	20150	100
576	20250108	101000	1379147190	20150	20150	20150	20100	69
577	20250108	100900	1377756890	20150	20100	20150	20100	4
578	20250108	100800	1377676390	20150	20100	20150	20100	149
579	20250108	100700	1374681340	20100	20100	20100	20100	373
580	20250108	100600	1367184040	20100	20100	20100	20100	37
581	20250108	100500	1366440340	20100	20050	20100	20050	124
582	20250108	100400	1363948440	20100	20100	20100	20100	249
583	20250108	100300	1358943540	20100	20100	20100	20100	339
584	20250108	100200	1352129640	20100	20100	20150	20100	319
585	20250108	100100	1345717690	20100	20100	20150	20050	589
586	20250108	100000	1333889140	20100	20100	20100	20100	553
587	20250108	095900	1322773840	20100	20100	20150	20100	298
588	20250108	095800	1316776740	20100	20100	20150	20100	217
589	20250108	095700	1312412990	20100	20150	20200	20100	317
590	20250108	095600	1306021390	20050	20100	20100	20050	1576
591	20250108	095500	1274374440	20150	20150	20150	20150	199
592	20250108	095400	1270364590	20100	20200	20250	20100	896
593	20250108	095300	1252309190	20200	20250	20250	20150	1774
594	20250108	095200	1216475840	20250	20250	20250	20250	54
595	20250108	095100	1215382340	20250	20250	20250	20250	210
596	20250108	095000	1211129840	20250	20200	20250	20200	424
597	20250108	094900	1202544340	20200	20200	20200	20200	297
598	20250108	094800	1196544940	20200	20200	20200	20200	57
599	20250108	094700	1195393540	20200	20200	20200	20200	686
600	20250108	094600	1181536340	20200	20200	20200	20150	288
601	20250108	094500	1175723190	20200	20150	20200	20150	6
602	20250108	094400	1175602040	20200	20200	20200	20200	35
603	20250108	094300	1174895040	20150	20200	20250	20150	123
604	20250108	094200	1172411590	20200	20200	20200	20200	3
605	20250108	094100	1172350990	20200	20200	20250	20200	159
606	20250108	094000	1169137690	20250	20200	20250	20200	47
607	20250108	093900	1168186040	20200	20150	20200	20150	892
608	20250108	093800	1150186540	20200	20200	20250	20200	429
609	20250108	093700	1141518090	20250	20250	20250	20250	95
610	20250108	093600	1139594340	20300	20300	20300	20250	336
611	20250108	093500	1132786490	20300	20300	20300	20300	29
612	20250108	093400	1132197790	20350	20300	20350	20300	797
613	20250108	093300	1116008890	20300	20200	20300	20200	268
614	20250108	093200	1110583340	20250	20250	20250	20200	276
615	20250108	093100	1104994940	20250	20250	20250	20250	116
616	20250108	093000	1102645940	20200	20200	20250	20200	185
617	20250108	092900	1098906790	20200	20200	20200	20200	280
618	20250108	092800	1093250790	20200	20200	20200	20150	600
619	20250108	092700	1081152240	20200	20200	20200	20150	263
620	20250108	092600	1075840590	20250	20200	20250	20200	183
621	20250108	092500	1072142790	20200	20200	20250	20200	1160
622	20250108	092400	1048664790	20200	20150	20200	20150	678
623	20250108	092300	1034974390	20200	20200	20200	20150	664
624	20250108	092200	1021588040	20200	20200	20200	20200	184
625	20250108	092100	1017871240	20250	20200	20250	20150	1002
626	20250108	092000	997675540	20250	20300	20300	20150	2593
627	20250108	091900	945210340	20350	20350	20400	20300	1682
628	20250108	091800	911058740	20350	20400	20400	20350	700
629	20250108	091700	896809790	20400	20400	20400	20400	557
630	20250108	091600	885446990	20400	20400	20450	20400	1963
631	20250108	091500	845324340	20400	20350	20400	20350	1716
632	20250108	091400	810339940	20350	20350	20400	20350	238
633	20250108	091300	805486890	20350	20400	20400	20350	824
634	20250108	091200	788704590	20400	20350	20450	20350	2345
635	20250108	091100	740830440	20350	20350	20350	20250	2976
636	20250108	091000	680340940	20300	20350	20400	20300	1618
637	20250108	090900	647473140	20350	20300	20400	20300	4598
638	20250108	090800	554055640	20350	20400	20400	20300	1291
639	20250108	090700	527773240	20400	20400	20400	20350	2588
640	20250108	090600	474998240	20350	20350	20400	20300	1742
641	20250108	090500	439550040	20350	20300	20350	20250	3902
642	20250108	090400	360278790	20300	20250	20350	20250	3608
643	20250108	090300	287026940	20350	20150	20400	20150	5101
644	20250108	090200	183809590	20150	20000	20200	20000	4439
645	20250108	090100	94405440	20000	19980	20050	19960	2161
646	20250108	090000	51188090	19980	20000	20000	19910	2386