KissMeData/064550/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	194400	1619253820	19780	19780	19780	19780	1591
3	20250109	194300	1619253820	19780	19780	19780	19780	0
4	20250109	194200	1619253820	19780	19780	19780	19780	0
5	20250109	194100	1619253820	19780	19780	19780	19780	0
6	20250109	194000	1619253820	19780	19780	19780	19780	0
7	20250109	193900	1619253820	19780	19780	19780	19780	0
8	20250109	193800	1619253820	19780	19780	19780	19780	0
9	20250109	193700	1619253820	19780	19780	19780	19780	0
10	20250109	193600	1619253820	19780	19780	19780	19780	0
11	20250109	193500	1619253820	19780	19780	19780	19780	0
12	20250109	193400	1619253820	19780	19780	19780	19780	0
13	20250109	193300	1619253820	19780	19780	19780	19780	0
14	20250109	193200	1619253820	19780	19780	19780	19780	0
15	20250109	193100	1619253820	19780	19780	19780	19780	0
16	20250109	193000	1619253820	19780	19780	19780	19780	0
17	20250109	192900	1619253820	19780	19780	19780	19780	0
18	20250109	192800	1619253820	19780	19780	19780	19780	0
19	20250109	192700	1619253820	19780	19780	19780	19780	0
20	20250109	192600	1619253820	19780	19780	19780	19780	0
21	20250109	192500	1619253820	19780	19780	19780	19780	0
22	20250109	192400	1619253820	19780	19780	19780	19780	0
23	20250109	192300	1619253820	19780	19780	19780	19780	0
24	20250109	192200	1619253820	19780	19780	19780	19780	0
25	20250109	192100	1619253820	19780	19780	19780	19780	0
26	20250109	192000	1619253820	19780	19780	19780	19780	0
27	20250109	191900	1619253820	19780	19780	19780	19780	0
28	20250109	191800	1619253820	19780	19780	19780	19780	0
29	20250109	191700	1619253820	19780	19780	19780	19780	0
30	20250109	191600	1619253820	19780	19780	19780	19780	0
31	20250109	191500	1619253820	19780	19780	19780	19780	0
32	20250109	191400	1619253820	19780	19780	19780	19780	1591
33	20250109	191300	1619253820	19780	19780	19780	19780	0
34	20250109	191200	1619253820	19780	19780	19780	19780	0
35	20250109	191100	1619253820	19780	19780	19780	19780	0
36	20250109	191000	1619253820	19780	19780	19780	19780	0
37	20250109	190900	1619253820	19780	19780	19780	19780	0
38	20250109	190800	1619253820	19780	19780	19780	19780	0
39	20250109	190700	1619253820	19780	19780	19780	19780	0
40	20250109	190600	1619253820	19780	19780	19780	19780	0
41	20250109	190500	1619253820	19780	19780	19780	19780	0
42	20250109	190400	1619253820	19780	19780	19780	19780	0
43	20250109	190300	1619253820	19780	19780	19780	19780	0
44	20250109	190200	1619253820	19780	19780	19780	19780	0
45	20250109	190100	1619253820	19780	19780	19780	19780	0
46	20250109	190000	1619253820	19780	19780	19780	19780	0
47	20250109	185900	1619253820	19780	19780	19780	19780	0
48	20250109	185800	1619253820	19780	19780	19780	19780	0
49	20250109	185700	1619253820	19780	19780	19780	19780	0
50	20250109	185600	1619253820	19780	19780	19780	19780	0
51	20250109	185500	1619253820	19780	19780	19780	19780	0
52	20250109	185400	1619253820	19780	19780	19780	19780	0
53	20250109	185300	1619253820	19780	19780	19780	19780	0
54	20250109	185200	1619253820	19780	19780	19780	19780	0
55	20250109	185100	1619253820	19780	19780	19780	19780	0
56	20250109	185000	1619253820	19780	19780	19780	19780	0
57	20250109	184900	1619253820	19780	19780	19780	19780	0
58	20250109	184800	1619253820	19780	19780	19780	19780	0
59	20250109	184700	1619253820	19780	19780	19780	19780	0
60	20250109	184600	1619253820	19780	19780	19780	19780	0
61	20250109	184500	1619253820	19780	19780	19780	19780	0
62	20250109	184400	1619253820	19780	19780	19780	19780	1591
63	20250109	184300	1619253820	19780	19780	19780	19780	0
64	20250109	184200	1619253820	19780	19780	19780	19780	0
65	20250109	184100	1619253820	19780	19780	19780	19780	0
66	20250109	184000	1619253820	19780	19780	19780	19780	0
67	20250109	183900	1619253820	19780	19780	19780	19780	0
68	20250109	183800	1619253820	19780	19780	19780	19780	0
69	20250109	183700	1619253820	19780	19780	19780	19780	0
70	20250109	183600	1619253820	19780	19780	19780	19780	0
71	20250109	183500	1619253820	19780	19780	19780	19780	0
72	20250109	183400	1619253820	19780	19780	19780	19780	0
73	20250109	183300	1619253820	19780	19780	19780	19780	0
74	20250109	183200	1619253820	19780	19780	19780	19780	0
75	20250109	183100	1619253820	19780	19780	19780	19780	0
76	20250109	183000	1619253820	19780	19780	19780	19780	0
77	20250109	182900	1619253820	19780	19780	19780	19780	0
78	20250109	182800	1619253820	19780	19780	19780	19780	0
79	20250109	182700	1619253820	19780	19780	19780	19780	0
80	20250109	182600	1619253820	19780	19780	19780	19780	0
81	20250109	182500	1619253820	19780	19780	19780	19780	0
82	20250109	182400	1619253820	19780	19780	19780	19780	0
83	20250109	182300	1619253820	19780	19780	19780	19780	0
84	20250109	182200	1619253820	19780	19780	19780	19780	0
85	20250109	182100	1619253820	19780	19780	19780	19780	0
86	20250109	182000	1619253820	19780	19780	19780	19780	0
87	20250109	181900	1619253820	19780	19780	19780	19780	0
88	20250109	181800	1619253820	19780	19780	19780	19780	0
89	20250109	181700	1619253820	19780	19780	19780	19780	0
90	20250109	181600	1619253820	19780	19780	19780	19780	0
91	20250109	181500	1619253820	19780	19780	19780	19780	0
92	20250109	181400	1619253820	19780	19780	19780	19780	1591
93	20250109	181300	1619253820	19780	19780	19780	19780	0
94	20250109	181200	1619253820	19780	19780	19780	19780	0
95	20250109	181100	1619253820	19780	19780	19780	19780	0
96	20250109	181000	1619253820	19780	19780	19780	19780	0
97	20250109	180900	1619253820	19780	19780	19780	19780	0
98	20250109	180800	1619253820	19780	19780	19780	19780	0
99	20250109	180700	1619253820	19780	19780	19780	19780	0
100	20250109	180600	1619253820	19780	19780	19780	19780	0
101	20250109	180500	1619253820	19780	19780	19780	19780	0
102	20250109	180400	1619253820	19780	19780	19780	19780	0
103	20250109	180300	1619253820	19780	19780	19780	19780	0
104	20250109	180200	1619253820	19780	19780	19780	19780	0
105	20250109	180100	1619253820	19780	19780	19780	19780	0
106	20250109	180000	1619253820	19780	19780	19780	19780	0
107	20250109	175900	1619253820	19780	19780	19780	19780	0
108	20250109	175800	1619253820	19780	19780	19780	19780	0
109	20250109	175700	1619253820	19780	19780	19780	19780	0
110	20250109	175600	1619253820	19780	19780	19780	19780	0
111	20250109	175500	1619253820	19780	19780	19780	19780	0
112	20250109	175400	1619253820	19780	19780	19780	19780	0
113	20250109	175300	1619253820	19780	19780	19780	19780	0
114	20250109	175200	1619253820	19780	19780	19780	19780	0
115	20250109	175100	1619253820	19780	19780	19780	19780	0
116	20250109	175000	1619253820	19780	19780	19780	19780	0
117	20250109	174900	1619253820	19780	19780	19780	19780	0
118	20250109	174800	1619253820	19780	19780	19780	19780	0
119	20250109	174700	1619253820	19780	19780	19780	19780	0
120	20250109	174600	1619253820	19780	19780	19780	19780	0
121	20250109	174500	1619253820	19780	19780	19780	19780	0
122	20250109	174400	1619253820	19780	19780	19780	19780	1591
123	20250109	174300	1619253820	19780	19780	19780	19780	0
124	20250109	174200	1619253820	19780	19780	19780	19780	0
125	20250109	174100	1619253820	19780	19780	19780	19780	0
126	20250109	174000	1619253820	19780	19780	19780	19780	0
127	20250109	173900	1619253820	19780	19780	19780	19780	0
128	20250109	173800	1619253820	19780	19780	19780	19780	0
129	20250109	173700	1619253820	19780	19780	19780	19780	0
130	20250109	173600	1619253820	19780	19780	19780	19780	0
131	20250109	173500	1619253820	19780	19780	19780	19780	0
132	20250109	173400	1619253820	19780	19780	19780	19780	0
133	20250109	173300	1619253820	19780	19780	19780	19780	0
134	20250109	173200	1619253820	19780	19780	19780	19780	0
135	20250109	173100	1619253820	19780	19780	19780	19780	0
136	20250109	173000	1619253820	19780	19780	19780	19780	0
137	20250109	172900	1619253820	19780	19780	19780	19780	0
138	20250109	172800	1619253820	19780	19780	19780	19780	0
139	20250109	172700	1619253820	19780	19780	19780	19780	0
140	20250109	172600	1619253820	19780	19780	19780	19780	0
141	20250109	172500	1619253820	19780	19780	19780	19780	0
142	20250109	172400	1619253820	19780	19780	19780	19780	0
143	20250109	172300	1619253820	19780	19780	19780	19780	0
144	20250109	172200	1619253820	19780	19780	19780	19780	0
145	20250109	172100	1619253820	19780	19780	19780	19780	0
146	20250109	172000	1619253820	19780	19780	19780	19780	0
147	20250109	171900	1619253820	19780	19780	19780	19780	0
148	20250109	171800	1619253820	19780	19780	19780	19780	0
149	20250109	171700	1619253820	19780	19780	19780	19780	0
150	20250109	171600	1619253820	19780	19780	19780	19780	0
151	20250109	171500	1619253820	19780	19780	19780	19780	0
152	20250109	171400	1619253820	19780	19780	19780	19780	1591
153	20250109	171300	1619253820	19780	19780	19780	19780	0
154	20250109	171200	1619253820	19780	19780	19780	19780	0
155	20250109	171100	1619253820	19780	19780	19780	19780	0
156	20250109	171000	1619253820	19780	19780	19780	19780	0
157	20250109	170900	1619253820	19780	19780	19780	19780	0
158	20250109	170800	1619253820	19780	19780	19780	19780	0
159	20250109	170700	1619253820	19780	19780	19780	19780	0
160	20250109	170600	1619253820	19780	19780	19780	19780	0
161	20250109	170500	1619253820	19780	19780	19780	19780	0
162	20250109	170400	1619253820	19780	19780	19780	19780	0
163	20250109	170300	1619253820	19780	19780	19780	19780	0
164	20250109	170200	1619253820	19780	19780	19780	19780	0
165	20250109	170100	1619253820	19780	19780	19780	19780	0
166	20250109	170000	1619253820	19780	19780	19780	19780	0
167	20250109	165900	1619253820	19780	19780	19780	19780	0
168	20250109	165800	1619253820	19780	19780	19780	19780	0
169	20250109	165700	1619253820	19780	19780	19780	19780	0
170	20250109	165600	1619253820	19780	19780	19780	19780	0
171	20250109	165500	1619253820	19780	19780	19780	19780	0
172	20250109	165400	1619253820	19780	19780	19780	19780	0
173	20250109	165300	1619253820	19780	19780	19780	19780	0
174	20250109	165200	1619253820	19780	19780	19780	19780	0
175	20250109	165100	1619253820	19780	19780	19780	19780	0
176	20250109	165000	1619253820	19780	19780	19780	19780	0
177	20250109	164900	1619253820	19780	19780	19780	19780	0
178	20250109	164800	1619253820	19780	19780	19780	19780	0
179	20250109	164700	1619253820	19780	19780	19780	19780	0
180	20250109	164600	1619253820	19780	19780	19780	19780	0
181	20250109	164500	1619253820	19780	19780	19780	19780	0
182	20250109	164400	1619253820	19780	19780	19780	19780	1591
183	20250109	164300	1619253820	19780	19780	19780	19780	0
184	20250109	164200	1619253820	19780	19780	19780	19780	0
185	20250109	164100	1619253820	19780	19780	19780	19780	0
186	20250109	164000	1619253820	19780	19780	19780	19780	0
187	20250109	163900	1619253820	19780	19780	19780	19780	0
188	20250109	163800	1619253820	19780	19780	19780	19780	0
189	20250109	163700	1619253820	19780	19780	19780	19780	0
190	20250109	163600	1619253820	19780	19780	19780	19780	0
191	20250109	163500	1619253820	19780	19780	19780	19780	0
192	20250109	163400	1619253820	19780	19780	19780	19780	0
193	20250109	163300	1619253820	19780	19780	19780	19780	0
194	20250109	163200	1619253820	19780	19780	19780	19780	0
195	20250109	163100	1619253820	19780	19780	19780	19780	0
196	20250109	163000	1619253820	19780	19780	19780	19780	0
197	20250109	162900	1619253820	19780	19780	19780	19780	0
198	20250109	162800	1619253820	19780	19780	19780	19780	0
199	20250109	162700	1619253820	19780	19780	19780	19780	0
200	20250109	162600	1619253820	19780	19780	19780	19780	0
201	20250109	162500	1619253820	19780	19780	19780	19780	0
202	20250109	162400	1619253820	19780	19780	19780	19780	0
203	20250109	162300	1619253820	19780	19780	19780	19780	0
204	20250109	162200	1619253820	19780	19780	19780	19780	0
205	20250109	162100	1619253820	19780	19780	19780	19780	0
206	20250109	162000	1619253820	19780	19780	19780	19780	0
207	20250109	161900	1619253820	19780	19780	19780	19780	0
208	20250109	161800	1619253820	19780	19780	19780	19780	0
209	20250109	161700	1619253820	19780	19780	19780	19780	0
210	20250109	161600	1619253820	19780	19780	19780	19780	0
211	20250109	161500	1619253820	19780	19780	19780	19780	0
212	20250109	161400	1619253820	19780	19780	19780	19780	1591
213	20250109	161300	1619253820	19780	19780	19780	19780	0
214	20250109	161200	1619253820	19780	19780	19780	19780	0
215	20250109	161100	1619253820	19780	19780	19780	19780	0
216	20250109	161000	1619253820	19780	19780	19780	19780	0
217	20250109	160900	1619253820	19780	19780	19780	19780	0
218	20250109	160800	1619253820	19780	19780	19780	19780	0
219	20250109	160700	1619253820	19780	19780	19780	19780	0
220	20250109	160600	1619253820	19780	19780	19780	19780	0
221	20250109	160500	1619253820	19780	19780	19780	19780	0
222	20250109	160400	1619253820	19780	19780	19780	19780	0
223	20250109	160300	1619253820	19780	19780	19780	19780	0
224	20250109	160200	1619253820	19780	19780	19780	19780	0
225	20250109	160100	1619253820	19780	19780	19780	19780	0
226	20250109	160000	1619253820	19780	19780	19780	19780	0
227	20250109	155900	1619253820	19780	19780	19780	19780	0
228	20250109	155800	1619253820	19780	19780	19780	19780	0
229	20250109	155700	1619253820	19780	19780	19780	19780	0
230	20250109	155600	1619253820	19780	19780	19780	19780	0
231	20250109	155500	1619253820	19780	19780	19780	19780	0
232	20250109	155400	1619253820	19780	19780	19780	19780	0
233	20250109	155300	1619253820	19780	19780	19780	19780	0
234	20250109	155200	1619253820	19780	19780	19780	19780	0
235	20250109	155100	1619253820	19780	19780	19780	19780	0
236	20250109	155000	1619253820	19780	19780	19780	19780	0
237	20250109	154900	1619253820	19780	19780	19780	19780	0
238	20250109	154800	1619253820	19780	19780	19780	19780	0
239	20250109	154700	1619253820	19780	19780	19780	19780	0
240	20250109	154600	1619253820	19780	19780	19780	19780	0
241	20250109	154500	1619253820	19780	19780	19780	19780	0
242	20250109	154400	1619253820	19780	19780	19780	19780	1591
243	20250109	154300	1619253820	19780	19780	19780	19780	0
244	20250109	154200	1619253820	19780	19780	19780	19780	0
245	20250109	154100	1619253820	19780	19780	19780	19780	0
246	20250109	154000	1619253820	19780	19780	19780	19780	0
247	20250109	153900	1619253820	19780	19780	19780	19780	0
248	20250109	153800	1619253820	19780	19780	19780	19780	0
249	20250109	153700	1619253820	19780	19780	19780	19780	0
250	20250109	153600	1619253820	19780	19780	19780	19780	0
251	20250109	153500	1619253820	19780	19780	19780	19780	0
252	20250109	153400	1619253820	19780	19780	19780	19780	0
253	20250109	153300	1619253820	19780	19780	19780	19780	0
254	20250109	153200	1619253820	19780	19780	19780	19780	0
255	20250109	153100	1619253820	19780	19780	19780	19780	0
256	20250109	153000	1619253820	19780	19780	19780	19780	1591
257	20250109	152900	1587783840	19780	19780	19780	19780	0
258	20250109	152800	1587783840	19780	19780	19780	19780	0
259	20250109	152700	1587783840	19780	19780	19780	19780	0
260	20250109	152600	1587783840	19780	19780	19780	19780	0
261	20250109	152500	1587783840	19780	19780	19780	19780	0
262	20250109	152400	1587783840	19780	19780	19780	19780	0
263	20250109	152300	1587783840	19780	19780	19780	19780	0
264	20250109	152200	1587783840	19780	19780	19780	19780	0
265	20250109	152100	1587783840	19780	19780	19780	19780	0
266	20250109	152000	1587783840	19780	19780	19780	19780	0
267	20250109	151900	1587783840	19780	19780	19780	19770	202
268	20250109	151800	1583788680	19780	19770	19780	19740	246
269	20250109	151700	1578925700	19780	19770	19780	19740	258
270	20250109	151600	1573828660	19770	19760	19770	19740	203
271	20250109	151500	1569816740	19770	19770	19770	19730	117
272	20250109	151400	1567505740	19750	19770	19770	19750	113
273	20250109	151300	1565272870	19760	19770	19770	19740	88
274	20250109	151200	1563533570	19770	19750	19770	19750	80
275	20250109	151100	1561952830	19740	19740	19740	19740	18
276	20250109	151000	1561597510	19730	19730	19730	19730	411
277	20250109	150900	1553488480	19740	19740	19750	19740	261
278	20250109	150800	1548336300	19730	19730	19730	19730	30
279	20250109	150700	1547744400	19730	19740	19750	19730	334
280	20250109	150600	1541152490	19740	19730	19740	19730	79
281	20250109	150500	1539593530	19730	19730	19730	19730	0
282	20250109	150400	1539593530	19730	19730	19730	19730	112
283	20250109	150300	1537383770	19720	19720	19720	19720	0
284	20250109	150200	1537383770	19720	19720	19720	19720	52
285	20250109	150100	1536358330	19720	19750	19750	19720	646
286	20250109	150000	1523606550	19760	19770	19770	19760	637
287	20250109	145900	1511015650	19780	19780	19790	19760	454
288	20250109	145800	1502038020	19780	19780	19790	19780	151
289	20250109	145700	1499051040	19780	19770	19780	19770	498
290	20250109	145600	1489202170	19770	19760	19770	19760	558
291	20250109	145500	1478173210	19760	19760	19760	19760	39
292	20250109	145400	1477402570	19760	19750	19760	19750	140
293	20250109	145300	1474637250	19750	19750	19750	19750	418
294	20250109	145200	1466381750	19750	19750	19750	19750	35
295	20250109	145100	1465690500	19740	19740	19740	19740	27
296	20250109	145000	1465157520	19740	19740	19750	19740	65
297	20250109	144900	1463873970	19740	19740	19750	19740	351
298	20250109	144800	1456945220	19750	19750	19750	19750	54
299	20250109	144700	1455878720	19740	19740	19740	19740	31
300	20250109	144600	1455266780	19740	19740	19740	19740	37
301	20250109	144500	1454536400	19740	19740	19740	19740	39
302	20250109	144400	1453766540	19740	19740	19740	19740	41
303	20250109	144300	1452957200	19730	19730	19730	19730	0
304	20250109	144200	1452957200	19730	19730	19730	19730	126
305	20250109	144100	1450471220	19730	19730	19730	19730	2
306	20250109	144000	1450431760	19730	19730	19730	19730	204
307	20250109	143900	1446406840	19740	19730	19740	19730	402
308	20250109	143800	1438473210	19720	19710	19730	19710	336
309	20250109	143700	1431847130	19710	19710	19710	19710	138
310	20250109	143600	1429127150	19700	19700	19700	19700	32
311	20250109	143500	1428496750	19710	19700	19710	19700	35
312	20250109	143400	1427806930	19700	19700	19700	19700	3
313	20250109	143300	1427747830	19690	19690	19690	19690	0
314	20250109	143200	1427747830	19690	19690	19690	19690	0
315	20250109	143100	1427747830	19690	19700	19700	19690	300
316	20250109	143000	1421840250	19710	19700	19710	19700	99
317	20250109	142900	1419889450	19730	19730	19730	19730	0
318	20250109	142800	1419889450	19730	19720	19730	19710	419
319	20250109	142700	1411624750	19710	19700	19710	19700	339
320	20250109	142600	1404944730	19700	19700	19700	19700	3
321	20250109	142500	1404885630	19710	19700	19710	19700	177
322	20250109	142400	1401398410	19700	19700	19700	19700	33
323	20250109	142300	1400748310	19700	19700	19700	19700	222
324	20250109	142200	1396374910	19710	19710	19710	19710	43
325	20250109	142100	1395527380	19710	19710	19710	19710	3
326	20250109	142000	1395468250	19700	19700	19700	19700	18
327	20250109	141900	1395113650	19730	19710	19730	19710	5
328	20250109	141800	1395015080	19710	19710	19710	19710	0
329	20250109	141700	1395015080	19710	19700	19710	19700	468
330	20250109	141600	1385791180	19710	19700	19710	19700	3
331	20250109	141500	1385732070	19700	19690	19710	19690	40
332	20250109	141400	1384944080	19700	19690	19700	19690	300
333	20250109	141300	1379035200	19700	19700	19700	19700	0
334	20250109	141200	1379035200	19700	19700	19700	19700	0
335	20250109	141100	1379035200	19700	19700	19700	19700	43
336	20250109	141000	1378188100	19690	19690	19690	19690	10
337	20250109	140900	1377991200	19670	19670	19670	19670	6
338	20250109	140800	1377873180	19660	19660	19660	19660	0
339	20250109	140700	1377873180	19660	19660	19660	19660	44
340	20250109	140600	1377008140	19660	19660	19660	19660	9
341	20250109	140500	1376831200	19660	19660	19660	19660	50
342	20250109	140400	1375848200	19660	19660	19660	19660	0
343	20250109	140300	1375848200	19660	19660	19660	19660	25
344	20250109	140200	1375356700	19670	19670	19670	19670	53
345	20250109	140100	1374314190	19670	19680	19680	19670	2
346	20250109	140000	1374274840	19700	19700	19700	19700	0
347	20250109	135900	1374274840	19700	19700	19700	19700	40
348	20250109	135800	1373486840	19700	19700	19700	19700	53
349	20250109	135700	1372442740	19660	19700	19700	19660	7
350	20250109	135600	1372305040	19700	19690	19700	19690	45
351	20250109	135500	1371418580	19700	19700	19700	19700	0
352	20250109	135400	1371418580	19700	19700	19700	19700	33
353	20250109	135300	1370768480	19700	19700	19700	19700	0
354	20250109	135200	1370768480	19700	19700	19700	19700	38
355	20250109	135100	1370019880	19700	19700	19700	19700	40
356	20250109	135000	1369231880	19700	19700	19700	19700	23
357	20250109	134900	1368778780	19700	19650	19700	19650	216
358	20250109	134800	1364530460	19650	19650	19650	19650	0
359	20250109	134700	1364530460	19650	19650	19650	19650	0
360	20250109	134600	1364530460	19650	19650	19650	19650	11
361	20250109	134500	1364314310	19650	19650	19650	19650	0
362	20250109	134400	1364314310	19650	19650	19650	19650	0
363	20250109	134300	1364314310	19650	19660	19660	19650	233
364	20250109	134200	1359735530	19660	19660	19660	19660	1
365	20250109	134100	1359715870	19660	19660	19660	19660	9
366	20250109	134000	1359538930	19650	19650	19650	19650	0
367	20250109	133900	1359538930	19650	19650	19650	19650	210
368	20250109	133800	1355412430	19660	19660	19660	19660	0
369	20250109	133700	1355412430	19660	19650	19660	19650	150
370	20250109	133600	1352464350	19650	19650	19650	19650	128
371	20250109	133500	1349949150	19650	19650	19650	19650	72
372	20250109	133400	1348534350	19640	19640	19640	19640	0
373	20250109	133300	1348534350	19640	19650	19650	19640	386
374	20250109	133200	1340950950	19660	19660	19660	19660	93
375	20250109	133100	1339122570	19640	19640	19640	19640	0
376	20250109	133000	1339122570	19640	19640	19640	19640	0
377	20250109	132900	1339122570	19640	19640	19640	19640	1
378	20250109	132800	1339102930	19640	19640	19640	19640	154
379	20250109	132700	1336078370	19650	19650	19650	19640	280
380	20250109	132600	1330576910	19660	19660	19660	19660	56
381	20250109	132500	1329475950	19680	19680	19680	19680	100
382	20250109	132400	1327507950	19680	19680	19680	19680	10
383	20250109	132300	1327311150	19680	19680	19680	19680	20
384	20250109	132200	1326917550	19650	19650	19650	19650	436
385	20250109	132100	1318350150	19650	19660	19660	19650	486
386	20250109	132000	1308799030	19700	19700	19700	19700	44
387	20250109	131900	1307932230	19660	19660	19660	19660	0
388	20250109	131800	1307932230	19660	19680	19680	19660	174
389	20250109	131700	1304511350	19680	19680	19680	19680	5
390	20250109	131600	1304412950	19680	19680	19680	19680	50
391	20250109	131500	1303428950	19660	19660	19660	19660	0
392	20250109	131400	1303428950	19660	19670	19670	19660	297
393	20250109	131300	1297588710	19670	19670	19670	19670	39
394	20250109	131200	1296821580	19700	19680	19700	19680	40
395	20250109	131100	1296033640	19710	19710	19710	19710	34
396	20250109	131000	1295363500	19710	19710	19710	19710	0
397	20250109	130900	1295363500	19710	19710	19710	19710	1
398	20250109	130800	1295343790	19670	19690	19690	19670	60
399	20250109	130700	1294162490	19690	19690	19690	19690	56
400	20250109	130600	1293059850	19690	19690	19690	19690	0
401	20250109	130500	1293059850	19690	19690	19690	19690	0
402	20250109	130400	1293059850	19690	19680	19690	19680	145
403	20250109	130300	1290205290	19680	19680	19680	19680	12
404	20250109	130200	1289969130	19680	19680	19680	19680	0
405	20250109	130100	1289969130	19680	19650	19680	19650	50
406	20250109	130000	1288985220	19660	19660	19660	19660	0
407	20250109	125900	1288985220	19660	19660	19660	19660	159
408	20250109	125800	1285859280	19660	19660	19660	19660	102
409	20250109	125700	1283853960	19650	19650	19650	19650	0
410	20250109	125600	1283853960	19650	19650	19650	19650	100
411	20250109	125500	1281888960	19650	19670	19670	19650	150
412	20250109	125400	1278940790	19680	19690	19690	19680	368
413	20250109	125300	1271696450	19700	19690	19700	19690	6
414	20250109	125200	1271578270	19690	19690	19690	19690	150
415	20250109	125100	1268624770	19700	19700	19700	19700	53
416	20250109	125000	1267580670	19700	19730	19730	19700	59
417	20250109	124900	1266418340	19720	19700	19720	19700	118
418	20250109	124800	1264091590	19700	19700	19700	19700	112
419	20250109	124700	1261885190	19700	19700	19700	19700	55
420	20250109	124600	1260801690	19700	19700	19700	19700	0
421	20250109	124500	1260801690	19700	19690	19700	19690	7
422	20250109	124400	1260663840	19680	19680	19680	19680	0
423	20250109	124300	1260663840	19680	19680	19680	19680	0
424	20250109	124200	1260663840	19680	19680	19680	19680	48
425	20250109	124100	1259719200	19670	19670	19670	19670	31
426	20250109	124000	1259109430	19620	19620	19620	19620	0
427	20250109	123900	1259109430	19620	19620	19620	19620	1
428	20250109	123800	1259089810	19630	19640	19640	19630	37
429	20250109	123700	1258363490	19650	19610	19650	19610	160
430	20250109	123600	1255223210	19610	19650	19650	19610	1120
431	20250109	123500	1233244730	19660	19680	19680	19660	919
432	20250109	123400	1215169980	19690	19700	19700	19690	21
433	20250109	123300	1214756420	19720	19720	19720	19700	66
434	20250109	123200	1213455490	19700	19700	19700	19700	0
435	20250109	123100	1213455490	19700	19700	19700	19700	0
436	20250109	123000	1213455490	19700	19700	19700	19700	1
437	20250109	122900	1213435790	19710	19710	19710	19710	3
438	20250109	122800	1213376660	19710	19710	19710	19710	0
439	20250109	122700	1213376660	19710	19710	19710	19710	229
440	20250109	122600	1208863070	19710	19710	19710	19710	0
441	20250109	122500	1208863070	19710	19710	19710	19710	1
442	20250109	122400	1208843360	19720	19720	19720	19720	0
443	20250109	122300	1208843360	19720	19720	19720	19720	0
444	20250109	122200	1208843360	19720	19720	19720	19720	0
445	20250109	122100	1208843360	19720	19720	19720	19720	0
446	20250109	122000	1208843360	19720	19710	19720	19710	400
447	20250109	121900	1200955570	19720	19720	19720	19720	0
448	20250109	121800	1200955570	19720	19720	19720	19720	0
449	20250109	121700	1200955570	19720	19670	19720	19670	78
450	20250109	121600	1199420220	19670	19670	19670	19670	70
451	20250109	121500	1198043320	19660	19670	19670	19660	100
452	20250109	121400	1196077220	19660	19680	19680	19660	100
453	20250109	121300	1194110230	19710	19710	19710	19710	31
454	20250109	121200	1193499220	19680	19680	19680	19680	0
455	20250109	121100	1193499220	19680	19680	19680	19680	2
456	20250109	121000	1193459860	19680	19680	19680	19680	9
457	20250109	120900	1193282740	19680	19680	19680	19680	0
458	20250109	120800	1193282740	19680	19680	19680	19680	0
459	20250109	120700	1193282740	19680	19670	19680	19670	401
460	20250109	120600	1185392060	19660	19650	19660	19650	21
461	20250109	120500	1184979210	19650	19660	19660	19650	33
462	20250109	120400	1184330750	19660	19660	19660	19660	7
463	20250109	120300	1184193130	19650	19650	19650	19650	90
464	20250109	120200	1182424630	19650	19650	19650	19650	65
465	20250109	120100	1181147380	19650	19650	19650	19650	0
466	20250109	120000	1181147380	19650	19650	19650	19650	27
467	20250109	115900	1180616830	19650	19650	19650	19650	0
468	20250109	115800	1180616830	19650	19650	19650	19650	0
469	20250109	115700	1180616830	19650	19650	19650	19650	0
470	20250109	115600	1180616830	19650	19650	19650	19640	62
471	20250109	115500	1179398540	19620	19650	19650	19620	554
472	20250109	115400	1168527250	19650	19650	19650	19650	0
473	20250109	115300	1168527250	19650	19650	19650	19650	17
474	20250109	115200	1168193200	19630	19630	19630	19630	17
475	20250109	115100	1167859490	19650	19640	19650	19630	1012
476	20250109	115000	1147993590	19640	19640	19640	19640	0
477	20250109	114900	1147993590	19640	19640	19640	19640	507
478	20250109	114800	1138036110	19640	19640	19640	19640	332
479	20250109	114700	1131515630	19670	19670	19670	19670	0
480	20250109	114600	1131515630	19670	19630	19670	19630	374
481	20250109	114500	1124170010	19630	19640	19640	19630	77
482	20250109	114400	1122657780	19640	19650	19650	19640	463
483	20250109	114300	1113563780	19670	19650	19670	19650	111
484	20250109	114200	1111382390	19650	19650	19650	19650	1
485	20250109	114100	1111362740	19650	19650	19650	19650	0
486	20250109	114000	1111362740	19650	19650	19650	19650	0
487	20250109	113900	1111362740	19650	19640	19650	19640	348
488	20250109	113800	1104525040	19640	19650	19650	19640	141
489	20250109	113700	1101754740	19650	19680	19680	19650	364
490	20250109	113600	1094596930	19680	19680	19680	19680	226
491	20250109	113500	1090149250	19700	19700	19710	19700	6
492	20250109	113400	1090031040	19690	19690	19690	19690	12
493	20250109	113300	1089794760	19680	19680	19680	19680	274
494	20250109	113200	1084402440	19680	19680	19700	19680	172
495	20250109	113100	1081017460	19690	19690	19690	19690	51
496	20250109	113000	1080013270	19690	19680	19690	19680	132
497	20250109	112900	1077415500	19690	19690	19690	19690	97
498	20250109	112800	1075505570	19710	19710	19710	19710	0
499	20250109	112700	1075505570	19710	19710	19710	19710	12
500	20250109	112600	1075269050	19720	19690	19720	19690	3
501	20250109	112500	1075209950	19690	19710	19710	19690	32
502	20250109	112400	1074579530	19710	19700	19710	19680	154
503	20250109	112300	1071547710	19700	19700	19700	19700	7
504	20250109	112200	1071409810	19700	19700	19700	19700	62
505	20250109	112100	1070188410	19690	19690	19690	19690	24
506	20250109	112000	1069715850	19690	19690	19690	19690	0
507	20250109	111900	1069715850	19690	19700	19700	19690	15
508	20250109	111800	1069420400	19710	19710	19710	19710	5
509	20250109	111700	1069321850	19710	19710	19710	19710	0
510	20250109	111600	1069321850	19710	19710	19710	19710	1
511	20250109	111500	1069302140	19710	19710	19710	19710	1
512	20250109	111400	1069282430	19710	19690	19710	19690	301
513	20250109	111300	1063351850	19690	19690	19690	19690	51
514	20250109	111200	1062347660	19700	19700	19700	19700	14
515	20250109	111100	1062071860	19700	19700	19700	19700	88
516	20250109	111000	1060338260	19700	19680	19700	19680	476
517	20250109	110900	1050962660	19680	19680	19680	19680	2
518	20250109	110800	1050923300	19640	19640	19640	19640	56
519	20250109	110700	1049823460	19640	19640	19640	19640	46
520	20250109	110600	1048920020	19630	19630	19630	19630	1
521	20250109	110500	1048900390	19630	19630	19630	19630	3
522	20250109	110400	1048841500	19630	19640	19640	19630	204
523	20250109	110300	1044836820	19630	19650	19650	19630	150
524	20250109	110200	1041891580	19690	19690	19690	19690	1
525	20250109	110100	1041871890	19640	19640	19700	19630	504
526	20250109	110000	1031950980	19640	19640	19640	19640	0
527	20250109	105900	1031950980	19640	19640	19640	19640	0
528	20250109	105800	1031950980	19640	19640	19640	19640	243
529	20250109	105700	1027178460	19640	19650	19650	19640	68
530	20250109	105600	1025842920	19650	19650	19650	19650	20
531	20250109	105500	1025449920	19650	19640	19650	19640	5
532	20250109	105400	1025351680	19630	19630	19630	19630	0
533	20250109	105300	1025351680	19630	19630	19630	19630	2
534	20250109	105200	1025312420	19690	19690	19690	19690	0
535	20250109	105100	1025312420	19690	19640	19690	19620	314
536	20250109	105000	1019150370	19640	19650	19660	19640	200
537	20250109	104900	1015221320	19650	19690	19690	19650	104
538	20250109	104800	1013177560	19700	19680	19700	19680	468
539	20250109	104700	1003964540	19680	19670	19680	19670	244
540	20250109	104600	999164820	19620	19620	19620	19620	0
541	20250109	104500	999164820	19620	19620	19620	19620	3
542	20250109	104400	999105960	19680	19680	19680	19680	0
543	20250109	104300	999105960	19680	19660	19680	19660	135
544	20250109	104200	996450300	19660	19660	19660	19650	171
545	20250109	104100	993089530	19660	19660	19660	19660	10
546	20250109	104000	992892930	19660	19660	19660	19660	5
547	20250109	103900	992794630	19610	19650	19650	19610	221
548	20250109	103800	988459580	19640	19640	19640	19640	57
549	20250109	103700	987340100	19640	19640	19640	19640	0
550	20250109	103600	987340100	19640	19650	19650	19610	46
551	20250109	103500	986436500	19600	19600	19600	19600	0
552	20250109	103400	986436500	19600	19600	19600	19600	0
553	20250109	103300	986436500	19600	19640	19640	19600	100
554	20250109	103200	984475920	19640	19640	19640	19640	420
555	20250109	103100	976227120	19610	19610	19610	19610	1053
556	20250109	103000	955577790	19610	19610	19610	19610	19
557	20250109	102900	955205200	19610	19610	19610	19590	1928
558	20250109	102800	917403670	19620	19640	19640	19620	525
559	20250109	102700	907100630	19640	19640	19640	19640	2
560	20250109	102600	907061350	19640	19640	19640	19640	437
561	20250109	102500	898478670	19640	19660	19660	19640	248
562	20250109	102400	893607040	19660	19670	19670	19660	3
563	20250109	102300	893548050	19690	19690	19690	19690	0
564	20250109	102200	893548050	19690	19690	19690	19690	20
565	20250109	102100	893154250	19700	19700	19700	19700	0
566	20250109	102000	893154250	19700	19700	19700	19700	0
567	20250109	101900	893154250	19700	19650	19700	19650	37
568	20250109	101800	892426950	19650	19700	19700	19650	81
569	20250109	101700	890835250	19650	19650	19650	19650	35
570	20250109	101600	890147500	19700	19700	19700	19700	0
571	20250109	101500	890147500	19700	19700	19700	19700	2
572	20250109	101400	890108100	19700	19690	19700	19690	84
573	20250109	101300	888454130	19690	19650	19690	19650	225
574	20250109	101200	884029710	19660	19660	19660	19660	50
575	20250109	101100	883046710	19690	19690	19690	19690	0
576	20250109	101000	883046710	19690	19690	19690	19690	10
577	20250109	100900	882849810	19690	19690	19690	19690	1
578	20250109	100800	882830120	19660	19660	19660	19660	50
579	20250109	100700	881847120	19660	19690	19700	19660	118
580	20250109	100600	879527010	19700	19710	19710	19700	5
581	20250109	100500	879428470	19660	19710	19710	19660	113
582	20250109	100400	877206840	19710	19710	19710	19710	0
583	20250109	100300	877206840	19710	19650	19710	19650	268
584	20250109	100200	871939080	19690	19690	19690	19690	5
585	20250109	100100	871840630	19650	19650	19650	19650	0
586	20250109	100000	871840630	19650	19700	19700	19650	527
587	20250109	095900	861471500	19720	19720	19720	19720	1
588	20250109	095800	861451780	19720	19710	19720	19700	129
589	20250109	095700	858909970	19720	19720	19720	19720	178
590	20250109	095600	855399810	19730	19720	19730	19720	48
591	20250109	095500	854453240	19690	19690	19690	19690	32
592	20250109	095400	853823160	19710	19710	19710	19710	10
593	20250109	095300	853626060	19710	19710	19710	19710	39
594	20250109	095200	852857370	19720	19710	19720	19710	220
595	20250109	095100	848519530	19710	19710	19710	19710	1
596	20250109	095000	848499820	19710	19710	19710	19710	0
597	20250109	094900	848499820	19710	19710	19710	19710	29
598	20250109	094800	847928230	19720	19720	19720	19720	27
599	20250109	094700	847395790	19710	19710	19720	19670	53
600	20250109	094600	846351190	19720	19700	19720	19700	4
601	20250109	094500	846272330	19700	19700	19700	19700	9
602	20250109	094400	846095030	19670	19660	19670	19660	202
603	20250109	094300	842122390	19660	19650	19660	19650	64
604	20250109	094200	840864760	19660	19620	19660	19610	92
605	20250109	094100	839058670	19600	19610	19620	19600	32
606	20250109	094000	838430970	19600	19600	19600	19590	261
607	20250109	093900	833317470	19600	19610	19610	19600	211
608	20250109	093800	829181540	19670	19670	19670	19670	1
609	20250109	093700	829161870	19600	19600	19600	19600	30
610	20250109	093600	828573870	19600	19600	19600	19600	100
611	20250109	093500	826613870	19590	19590	19590	19590	7
612	20250109	093400	826476740	19580	19630	19630	19580	145
613	20250109	093300	823637020	19690	19670	19690	19600	3158
614	20250109	093200	761649570	19660	19660	19660	19660	39
615	20250109	093100	760882830	19660	19660	19670	19660	368
616	20250109	093000	753647090	19660	19670	19670	19660	566
617	20250109	092900	742518260	19670	19670	19670	19670	15
618	20250109	092800	742223210	19660	19660	19700	19660	121
619	20250109	092700	739843630	19660	19750	19750	19660	1521
620	20250109	092600	709883340	19770	19760	19770	19700	3259
621	20250109	092500	645630270	19740	19740	19740	19740	186
622	20250109	092400	641958630	19730	19750	19750	19730	600
623	20250109	092300	630114600	19770	19770	19770	19740	1119
624	20250109	092200	607994970	19770	19760	19770	19760	62
625	20250109	092100	606769580	19750	19740	19750	19720	536
626	20250109	092000	596196300	19780	19780	19780	19780	102
627	20250109	091900	594178740	19780	19790	19800	19730	5124
628	20250109	091800	492946110	19800	19800	19800	19780	712
629	20250109	091700	478860700	19800	19800	19800	19790	36
630	20250109	091600	478148140	19790	19790	19790	19790	189
631	20250109	091500	474407830	19780	19790	19790	19780	259
632	20250109	091400	469284130	19790	19840	19840	19790	4019
633	20250109	091300	389684090	19840	19890	19890	19820	2008
634	20250109	091200	349835510	19890	19950	19960	19890	934
635	20250109	091100	331240930	19920	19960	19960	19920	386
636	20250109	091000	323540510	19900	19900	19960	19900	57
637	20250109	090900	322405610	19960	19940	19970	19890	870
638	20250109	090800	305081970	19990	20000	20000	19990	134
639	20250109	090700	302402270	20000	19880	20050	19880	7214
640	20250109	090600	158524230	19880	19880	19880	19840	369
641	20250109	090500	151194410	19840	19890	19900	19820	969
642	20250109	090400	131931960	19900	19910	19910	19810	350
643	20250109	090300	124986070	19810	19840	19960	19800	2035
644	20250109	090200	84633030	19880	19950	19950	19830	2486
645	20250109	090100	35284670	19950	19860	19970	19850	436
646	20250109	090000	26611860	19830	19830	19830	19830	1342