KissMeData/095660/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	200700	1449641420	19170	19170	19170	19170	1702
3	20250107	200600	1449641420	19170	19170	19170	19170	0
4	20250107	200500	1449641420	19170	19170	19170	19170	0
5	20250107	200400	1449641420	19170	19170	19170	19170	0
6	20250107	200300	1449641420	19170	19170	19170	19170	0
7	20250107	200200	1449641420	19170	19170	19170	19170	0
8	20250107	200100	1449641420	19170	19170	19170	19170	0
9	20250107	200000	1449641420	19170	19170	19170	19170	0
10	20250107	195900	1449641420	19170	19170	19170	19170	0
11	20250107	195800	1449641420	19170	19170	19170	19170	0
12	20250107	195700	1449641420	19170	19170	19170	19170	0
13	20250107	195600	1449641420	19170	19170	19170	19170	0
14	20250107	195500	1449641420	19170	19170	19170	19170	0
15	20250107	195400	1449641420	19170	19170	19170	19170	0
16	20250107	195300	1449641420	19170	19170	19170	19170	0
17	20250107	195200	1449641420	19170	19170	19170	19170	0
18	20250107	195100	1449641420	19170	19170	19170	19170	0
19	20250107	195000	1449641420	19170	19170	19170	19170	0
20	20250107	194900	1449641420	19170	19170	19170	19170	0
21	20250107	194800	1449641420	19170	19170	19170	19170	0
22	20250107	194700	1449641420	19170	19170	19170	19170	0
23	20250107	194600	1449641420	19170	19170	19170	19170	0
24	20250107	194500	1449641420	19170	19170	19170	19170	0
25	20250107	194400	1449641420	19170	19170	19170	19170	0
26	20250107	194300	1449641420	19170	19170	19170	19170	0
27	20250107	194200	1449641420	19170	19170	19170	19170	0
28	20250107	194100	1449641420	19170	19170	19170	19170	0
29	20250107	194000	1449641420	19170	19170	19170	19170	0
30	20250107	193900	1449641420	19170	19170	19170	19170	0
31	20250107	193800	1449641420	19170	19170	19170	19170	0
32	20250107	193700	1449641420	19170	19170	19170	19170	1702
33	20250107	193600	1449641420	19170	19170	19170	19170	0
34	20250107	193500	1449641420	19170	19170	19170	19170	0
35	20250107	193400	1449641420	19170	19170	19170	19170	0
36	20250107	193300	1449641420	19170	19170	19170	19170	0
37	20250107	193200	1449641420	19170	19170	19170	19170	0
38	20250107	193100	1449641420	19170	19170	19170	19170	0
39	20250107	193000	1449641420	19170	19170	19170	19170	0
40	20250107	192900	1449641420	19170	19170	19170	19170	0
41	20250107	192800	1449641420	19170	19170	19170	19170	0
42	20250107	192700	1449641420	19170	19170	19170	19170	0
43	20250107	192600	1449641420	19170	19170	19170	19170	0
44	20250107	192500	1449641420	19170	19170	19170	19170	0
45	20250107	192400	1449641420	19170	19170	19170	19170	0
46	20250107	192300	1449641420	19170	19170	19170	19170	0
47	20250107	192200	1449641420	19170	19170	19170	19170	0
48	20250107	192100	1449641420	19170	19170	19170	19170	0
49	20250107	192000	1449641420	19170	19170	19170	19170	0
50	20250107	191900	1449641420	19170	19170	19170	19170	0
51	20250107	191800	1449641420	19170	19170	19170	19170	0
52	20250107	191700	1449641420	19170	19170	19170	19170	0
53	20250107	191600	1449641420	19170	19170	19170	19170	0
54	20250107	191500	1449641420	19170	19170	19170	19170	0
55	20250107	191400	1449641420	19170	19170	19170	19170	0
56	20250107	191300	1449641420	19170	19170	19170	19170	0
57	20250107	191200	1449641420	19170	19170	19170	19170	0
58	20250107	191100	1449641420	19170	19170	19170	19170	0
59	20250107	191000	1449641420	19170	19170	19170	19170	0
60	20250107	190900	1449641420	19170	19170	19170	19170	0
61	20250107	190800	1449641420	19170	19170	19170	19170	0
62	20250107	190700	1449641420	19170	19170	19170	19170	1702
63	20250107	190600	1449641420	19170	19170	19170	19170	0
64	20250107	190500	1449641420	19170	19170	19170	19170	0
65	20250107	190400	1449641420	19170	19170	19170	19170	0
66	20250107	190300	1449641420	19170	19170	19170	19170	0
67	20250107	190200	1449641420	19170	19170	19170	19170	0
68	20250107	190100	1449641420	19170	19170	19170	19170	0
69	20250107	190000	1449641420	19170	19170	19170	19170	0
70	20250107	185900	1449641420	19170	19170	19170	19170	0
71	20250107	185800	1449641420	19170	19170	19170	19170	0
72	20250107	185700	1449641420	19170	19170	19170	19170	0
73	20250107	185600	1449641420	19170	19170	19170	19170	0
74	20250107	185500	1449641420	19170	19170	19170	19170	0
75	20250107	185400	1449641420	19170	19170	19170	19170	0
76	20250107	185300	1449641420	19170	19170	19170	19170	0
77	20250107	185200	1449641420	19170	19170	19170	19170	0
78	20250107	185100	1449641420	19170	19170	19170	19170	0
79	20250107	185000	1449641420	19170	19170	19170	19170	0
80	20250107	184900	1449641420	19170	19170	19170	19170	0
81	20250107	184800	1449641420	19170	19170	19170	19170	0
82	20250107	184700	1449641420	19170	19170	19170	19170	0
83	20250107	184600	1449641420	19170	19170	19170	19170	0
84	20250107	184500	1449641420	19170	19170	19170	19170	0
85	20250107	184400	1449641420	19170	19170	19170	19170	0
86	20250107	184300	1449641420	19170	19170	19170	19170	0
87	20250107	184200	1449641420	19170	19170	19170	19170	0
88	20250107	184100	1449641420	19170	19170	19170	19170	0
89	20250107	184000	1449641420	19170	19170	19170	19170	0
90	20250107	183900	1449641420	19170	19170	19170	19170	0
91	20250107	183800	1449641420	19170	19170	19170	19170	0
92	20250107	183700	1449641420	19170	19170	19170	19170	1702
93	20250107	183600	1449641420	19170	19170	19170	19170	0
94	20250107	183500	1449641420	19170	19170	19170	19170	0
95	20250107	183400	1449641420	19170	19170	19170	19170	0
96	20250107	183300	1449641420	19170	19170	19170	19170	0
97	20250107	183200	1449641420	19170	19170	19170	19170	0
98	20250107	183100	1449641420	19170	19170	19170	19170	0
99	20250107	183000	1449641420	19170	19170	19170	19170	0
100	20250107	182900	1449641420	19170	19170	19170	19170	0
101	20250107	182800	1449641420	19170	19170	19170	19170	0
102	20250107	182700	1449641420	19170	19170	19170	19170	0
103	20250107	182600	1449641420	19170	19170	19170	19170	0
104	20250107	182500	1449641420	19170	19170	19170	19170	0
105	20250107	182400	1449641420	19170	19170	19170	19170	0
106	20250107	182300	1449641420	19170	19170	19170	19170	0
107	20250107	182200	1449641420	19170	19170	19170	19170	0
108	20250107	182100	1449641420	19170	19170	19170	19170	0
109	20250107	182000	1449641420	19170	19170	19170	19170	0
110	20250107	181900	1449641420	19170	19170	19170	19170	0
111	20250107	181800	1449641420	19170	19170	19170	19170	0
112	20250107	181700	1449641420	19170	19170	19170	19170	0
113	20250107	181600	1449641420	19170	19170	19170	19170	0
114	20250107	181500	1449641420	19170	19170	19170	19170	0
115	20250107	181400	1449641420	19170	19170	19170	19170	0
116	20250107	181300	1449641420	19170	19170	19170	19170	0
117	20250107	181200	1449641420	19170	19170	19170	19170	0
118	20250107	181100	1449641420	19170	19170	19170	19170	0
119	20250107	181000	1449641420	19170	19170	19170	19170	0
120	20250107	180900	1449641420	19170	19170	19170	19170	0
121	20250107	180800	1449641420	19170	19170	19170	19170	0
122	20250107	180700	1449641420	19170	19170	19170	19170	1702
123	20250107	180600	1449641420	19170	19170	19170	19170	0
124	20250107	180500	1449641420	19170	19170	19170	19170	0
125	20250107	180400	1449641420	19170	19170	19170	19170	0
126	20250107	180300	1449641420	19170	19170	19170	19170	0
127	20250107	180200	1449641420	19170	19170	19170	19170	0
128	20250107	180100	1449641420	19170	19170	19170	19170	0
129	20250107	180000	1449641420	19170	19170	19170	19170	0
130	20250107	175900	1449641420	19170	19170	19170	19170	0
131	20250107	175800	1449641420	19170	19170	19170	19170	0
132	20250107	175700	1449641420	19170	19170	19170	19170	0
133	20250107	175600	1449641420	19170	19170	19170	19170	0
134	20250107	175500	1449641420	19170	19170	19170	19170	0
135	20250107	175400	1449641420	19170	19170	19170	19170	0
136	20250107	175300	1449641420	19170	19170	19170	19170	0
137	20250107	175200	1449641420	19170	19170	19170	19170	0
138	20250107	175100	1449641420	19170	19170	19170	19170	0
139	20250107	175000	1449641420	19170	19170	19170	19170	0
140	20250107	174900	1449641420	19170	19170	19170	19170	0
141	20250107	174800	1449641420	19170	19170	19170	19170	0
142	20250107	174700	1449641420	19170	19170	19170	19170	0
143	20250107	174600	1449641420	19170	19170	19170	19170	0
144	20250107	174500	1449641420	19170	19170	19170	19170	0
145	20250107	174400	1449641420	19170	19170	19170	19170	0
146	20250107	174300	1449641420	19170	19170	19170	19170	0
147	20250107	174200	1449641420	19170	19170	19170	19170	0
148	20250107	174100	1449641420	19170	19170	19170	19170	0
149	20250107	174000	1449641420	19170	19170	19170	19170	0
150	20250107	173900	1449641420	19170	19170	19170	19170	0
151	20250107	173800	1449641420	19170	19170	19170	19170	0
152	20250107	173700	1449641420	19170	19170	19170	19170	1702
153	20250107	173600	1449641420	19170	19170	19170	19170	0
154	20250107	173500	1449641420	19170	19170	19170	19170	0
155	20250107	173400	1449641420	19170	19170	19170	19170	0
156	20250107	173300	1449641420	19170	19170	19170	19170	0
157	20250107	173200	1449641420	19170	19170	19170	19170	0
158	20250107	173100	1449641420	19170	19170	19170	19170	0
159	20250107	173000	1449641420	19170	19170	19170	19170	0
160	20250107	172900	1449641420	19170	19170	19170	19170	0
161	20250107	172800	1449641420	19170	19170	19170	19170	0
162	20250107	172700	1449641420	19170	19170	19170	19170	0
163	20250107	172600	1449641420	19170	19170	19170	19170	0
164	20250107	172500	1449641420	19170	19170	19170	19170	0
165	20250107	172400	1449641420	19170	19170	19170	19170	0
166	20250107	172300	1449641420	19170	19170	19170	19170	0
167	20250107	172200	1449641420	19170	19170	19170	19170	0
168	20250107	172100	1449641420	19170	19170	19170	19170	0
169	20250107	172000	1449641420	19170	19170	19170	19170	0
170	20250107	171900	1449641420	19170	19170	19170	19170	0
171	20250107	171800	1449641420	19170	19170	19170	19170	0
172	20250107	171700	1449641420	19170	19170	19170	19170	0
173	20250107	171600	1449641420	19170	19170	19170	19170	0
174	20250107	171500	1449641420	19170	19170	19170	19170	0
175	20250107	171400	1449641420	19170	19170	19170	19170	0
176	20250107	171300	1449641420	19170	19170	19170	19170	0
177	20250107	171200	1449641420	19170	19170	19170	19170	0
178	20250107	171100	1449641420	19170	19170	19170	19170	0
179	20250107	171000	1449641420	19170	19170	19170	19170	0
180	20250107	170900	1449641420	19170	19170	19170	19170	0
181	20250107	170800	1449641420	19170	19170	19170	19170	0
182	20250107	170700	1449641420	19170	19170	19170	19170	1702
183	20250107	170600	1449641420	19170	19170	19170	19170	0
184	20250107	170500	1449641420	19170	19170	19170	19170	0
185	20250107	170400	1449641420	19170	19170	19170	19170	0
186	20250107	170300	1449641420	19170	19170	19170	19170	0
187	20250107	170200	1449641420	19170	19170	19170	19170	0
188	20250107	170100	1449641420	19170	19170	19170	19170	0
189	20250107	170000	1449641420	19170	19170	19170	19170	0
190	20250107	165900	1449641420	19170	19170	19170	19170	0
191	20250107	165800	1449641420	19170	19170	19170	19170	0
192	20250107	165700	1449641420	19170	19170	19170	19170	0
193	20250107	165600	1449641420	19170	19170	19170	19170	0
194	20250107	165500	1449641420	19170	19170	19170	19170	0
195	20250107	165400	1449641420	19170	19170	19170	19170	0
196	20250107	165300	1449641420	19170	19170	19170	19170	0
197	20250107	165200	1449641420	19170	19170	19170	19170	0
198	20250107	165100	1449641420	19170	19170	19170	19170	0
199	20250107	165000	1449641420	19170	19170	19170	19170	0
200	20250107	164900	1449641420	19170	19170	19170	19170	0
201	20250107	164800	1449641420	19170	19170	19170	19170	0
202	20250107	164700	1449641420	19170	19170	19170	19170	0
203	20250107	164600	1449641420	19170	19170	19170	19170	0
204	20250107	164500	1449641420	19170	19170	19170	19170	0
205	20250107	164400	1449641420	19170	19170	19170	19170	0
206	20250107	164300	1449641420	19170	19170	19170	19170	0
207	20250107	164200	1449641420	19170	19170	19170	19170	0
208	20250107	164100	1449641420	19170	19170	19170	19170	0
209	20250107	164000	1449641420	19170	19170	19170	19170	0
210	20250107	163900	1449641420	19170	19170	19170	19170	0
211	20250107	163800	1449641420	19170	19170	19170	19170	0
212	20250107	163700	1449641420	19170	19170	19170	19170	1702
213	20250107	163600	1449641420	19170	19170	19170	19170	0
214	20250107	163500	1449641420	19170	19170	19170	19170	0
215	20250107	163400	1449641420	19170	19170	19170	19170	0
216	20250107	163300	1449641420	19170	19170	19170	19170	0
217	20250107	163200	1449641420	19170	19170	19170	19170	0
218	20250107	163100	1449641420	19170	19170	19170	19170	0
219	20250107	163000	1449641420	19170	19170	19170	19170	0
220	20250107	162900	1449641420	19170	19170	19170	19170	0
221	20250107	162800	1449641420	19170	19170	19170	19170	0
222	20250107	162700	1449641420	19170	19170	19170	19170	0
223	20250107	162600	1449641420	19170	19170	19170	19170	0
224	20250107	162500	1449641420	19170	19170	19170	19170	0
225	20250107	162400	1449641420	19170	19170	19170	19170	0
226	20250107	162300	1449641420	19170	19170	19170	19170	0
227	20250107	162200	1449641420	19170	19170	19170	19170	0
228	20250107	162100	1449641420	19170	19170	19170	19170	0
229	20250107	162000	1449641420	19170	19170	19170	19170	0
230	20250107	161900	1449641420	19170	19170	19170	19170	0
231	20250107	161800	1449641420	19170	19170	19170	19170	0
232	20250107	161700	1449641420	19170	19170	19170	19170	0
233	20250107	161600	1449641420	19170	19170	19170	19170	0
234	20250107	161500	1449641420	19170	19170	19170	19170	0
235	20250107	161400	1449641420	19170	19170	19170	19170	0
236	20250107	161300	1449641420	19170	19170	19170	19170	0
237	20250107	161200	1449641420	19170	19170	19170	19170	0
238	20250107	161100	1449641420	19170	19170	19170	19170	0
239	20250107	161000	1449641420	19170	19170	19170	19170	0
240	20250107	160900	1449641420	19170	19170	19170	19170	0
241	20250107	160800	1449641420	19170	19170	19170	19170	0
242	20250107	160700	1449641420	19170	19170	19170	19170	1702
243	20250107	160600	1449641420	19170	19170	19170	19170	0
244	20250107	160500	1449641420	19170	19170	19170	19170	0
245	20250107	160400	1449641420	19170	19170	19170	19170	0
246	20250107	160300	1449641420	19170	19170	19170	19170	0
247	20250107	160200	1449641420	19170	19170	19170	19170	0
248	20250107	160100	1449641420	19170	19170	19170	19170	0
249	20250107	160000	1449641420	19170	19170	19170	19170	0
250	20250107	155900	1449641420	19170	19170	19170	19170	0
251	20250107	155800	1449641420	19170	19170	19170	19170	0
252	20250107	155700	1449641420	19170	19170	19170	19170	0
253	20250107	155600	1449641420	19170	19170	19170	19170	0
254	20250107	155500	1449641420	19170	19170	19170	19170	0
255	20250107	155400	1449641420	19170	19170	19170	19170	0
256	20250107	155300	1449641420	19170	19170	19170	19170	0
257	20250107	155200	1449641420	19170	19170	19170	19170	0
258	20250107	155100	1449641420	19170	19170	19170	19170	0
259	20250107	155000	1449641420	19170	19170	19170	19170	0
260	20250107	154900	1449641420	19170	19170	19170	19170	0
261	20250107	154800	1449641420	19170	19170	19170	19170	0
262	20250107	154700	1449641420	19170	19170	19170	19170	0
263	20250107	154600	1449641420	19170	19170	19170	19170	0
264	20250107	154500	1449641420	19170	19170	19170	19170	0
265	20250107	154400	1449641420	19170	19170	19170	19170	0
266	20250107	154300	1449641420	19170	19170	19170	19170	0
267	20250107	154200	1449641420	19170	19170	19170	19170	0
268	20250107	154100	1449641420	19170	19170	19170	19170	0
269	20250107	154000	1449641420	19170	19170	19170	19170	0
270	20250107	153900	1449641420	19170	19170	19170	19170	0
271	20250107	153800	1449641420	19170	19170	19170	19170	0
272	20250107	153700	1449641420	19170	19170	19170	19170	1702
273	20250107	153600	1449641420	19170	19170	19170	19170	0
274	20250107	153500	1449641420	19170	19170	19170	19170	0
275	20250107	153400	1449641420	19170	19170	19170	19170	0
276	20250107	153300	1449641420	19170	19170	19170	19170	0
277	20250107	153200	1449641420	19170	19170	19170	19170	0
278	20250107	153100	1449641420	19170	19170	19170	19170	0
279	20250107	153000	1449641420	19170	19170	19170	19170	1702
280	20250107	152900	1417014080	19190	19190	19190	19190	0
281	20250107	152800	1417014080	19190	19190	19190	19190	0
282	20250107	152700	1417014080	19190	19190	19190	19190	0
283	20250107	152600	1417014080	19190	19190	19190	19190	0
284	20250107	152500	1417014080	19190	19190	19190	19190	0
285	20250107	152400	1417014080	19190	19190	19190	19190	0
286	20250107	152300	1417014080	19190	19190	19190	19190	0
287	20250107	152200	1417014080	19190	19190	19190	19190	0
288	20250107	152100	1417014080	19190	19190	19190	19190	0
289	20250107	152000	1417014080	19190	19190	19190	19190	0
290	20250107	151900	1417014080	19190	19190	19200	19160	227
291	20250107	151800	1412658870	19160	19180	19180	19150	620
292	20250107	151700	1400780820	19180	19160	19180	19150	571
293	20250107	151600	1389841730	19160	19160	19170	19160	423
294	20250107	151500	1381736870	19170	19170	19180	19170	405
295	20250107	151400	1373972750	19180	19180	19180	19180	12
296	20250107	151300	1373742590	19180	19180	19180	19170	146
297	20250107	151200	1370942830	19180	19180	19180	19180	214
298	20250107	151100	1366838310	19180	19180	19180	19180	219
299	20250107	151000	1362637890	19190	19190	19190	19190	0
300	20250107	150900	1362637890	19190	19190	19190	19190	0
301	20250107	150800	1362637890	19190	19190	19190	19190	0
302	20250107	150700	1362637890	19190	19190	19190	19190	0
303	20250107	150600	1362637890	19190	19190	19190	19190	6
304	20250107	150500	1362522750	19190	19190	19190	19190	0
305	20250107	150400	1362522750	19190	19190	19190	19190	0
306	20250107	150300	1362522750	19190	19190	19190	19190	46
307	20250107	150200	1361640010	19180	19170	19180	19170	46
308	20250107	150100	1360758080	19170	19170	19170	19170	19
309	20250107	150000	1360393850	19160	19170	19170	19160	11
310	20250107	145900	1360183010	19160	19170	19170	19160	70
311	20250107	145800	1358841490	19170	19170	19170	19170	45
312	20250107	145700	1357978840	19170	19170	19170	19170	13
313	20250107	145600	1357729630	19170	19170	19170	19170	16
314	20250107	145500	1357422910	19180	19180	19180	19180	0
315	20250107	145400	1357422910	19180	19160	19180	19160	817
316	20250107	145300	1341766230	19160	19160	19160	19160	5
317	20250107	145200	1341670430	19160	19190	19190	19160	2089
318	20250107	145100	1301594710	19200	19190	19200	19190	36
319	20250107	145000	1300903860	19190	19190	19190	19190	0
320	20250107	144900	1300903860	19190	19190	19190	19190	102
321	20250107	144800	1298946480	19200	19200	19200	19200	0
322	20250107	144700	1298946480	19200	19210	19210	19200	200
323	20250107	144600	1295106370	19210	19210	19210	19210	4
324	20250107	144500	1295029530	19220	19200	19220	19200	68
325	20250107	144400	1293723090	19210	19220	19220	19210	394
326	20250107	144300	1286153640	19220	19220	19220	19220	37
327	20250107	144200	1285442500	19220	19220	19220	19210	121
328	20250107	144100	1283117650	19220	19220	19220	19220	13
329	20250107	144000	1282867790	19220	19220	19220	19210	165
330	20250107	143900	1279696700	19220	19220	19220	19220	75
331	20250107	143800	1278255200	19220	19230	19230	19220	89
332	20250107	143700	1276544610	19230	19230	19230	19230	34
333	20250107	143600	1275890790	19230	19220	19230	19220	567
334	20250107	143500	1264993000	19230	19230	19230	19230	2
335	20250107	143400	1264954540	19230	19230	19230	19230	0
336	20250107	143300	1264954540	19230	19230	19230	19230	0
337	20250107	143200	1264954540	19230	19220	19230	19220	2
338	20250107	143100	1264916090	19220	19220	19220	19220	0
339	20250107	143000	1264916090	19220	19210	19220	19210	1106
340	20250107	142900	1243669820	19210	19210	19210	19210	236
341	20250107	142800	1239136260	19210	19210	19210	19210	4
342	20250107	142700	1239059420	19210	19210	19210	19210	32
343	20250107	142600	1238444700	19210	19210	19210	19210	0
344	20250107	142500	1238444700	19210	19210	19210	19210	0
345	20250107	142400	1238444700	19210	19210	19210	19210	0
346	20250107	142300	1238444700	19210	19210	19210	19210	0
347	20250107	142200	1238444700	19210	19210	19210	19210	26
348	20250107	142100	1237945240	19230	19220	19230	19220	2
349	20250107	142000	1237906790	19220	19220	19220	19220	0
350	20250107	141900	1237906790	19220	19210	19220	19200	1162
351	20250107	141800	1215593940	19210	19210	19210	19210	0
352	20250107	141700	1215593940	19210	19210	19210	19210	0
353	20250107	141600	1215593940	19210	19210	19210	19210	0
354	20250107	141500	1215593940	19210	19220	19220	19210	526
355	20250107	141400	1205484500	19220	19220	19220	19220	0
356	20250107	141300	1205484500	19220	19230	19230	19220	10
357	20250107	141200	1205292250	19230	19230	19230	19230	0
358	20250107	141100	1205292250	19230	19230	19230	19230	5
359	20250107	141000	1205196100	19230	19230	19230	19230	0
360	20250107	140900	1205196100	19230	19220	19230	19220	112
361	20250107	140800	1203043340	19230	19230	19230	19230	0
362	20250107	140700	1203043340	19230	19230	19230	19230	1
363	20250107	140600	1203024110	19230	19230	19230	19230	3
364	20250107	140500	1202966420	19230	19230	19230	19230	25
365	20250107	140400	1202485670	19230	19230	19230	19230	0
366	20250107	140300	1202485670	19230	19230	19230	19230	0
367	20250107	140200	1202485670	19230	19230	19230	19220	413
368	20250107	140100	1194546800	19230	19230	19230	19230	105
369	20250107	140000	1192527650	19230	19220	19230	19220	48
370	20250107	135900	1191604920	19230	19240	19240	19230	125
371	20250107	135800	1189201130	19240	19240	19240	19240	2
372	20250107	135700	1189162650	19250	19250	19250	19250	5
373	20250107	135600	1189066400	19240	19240	19240	19240	0
374	20250107	135500	1189066400	19240	19240	19240	19240	38
375	20250107	135400	1188335280	19230	19230	19230	19230	353
376	20250107	135300	1181547090	19220	19220	19220	19220	0
377	20250107	135200	1181547090	19220	19240	19240	19220	1099
378	20250107	135100	1160414230	19240	19240	19240	19230	73
379	20250107	135000	1159010320	19240	19240	19240	19240	4
380	20250107	134900	1158933360	19260	19260	19260	19260	0
381	20250107	134800	1158933360	19260	19260	19260	19260	0
382	20250107	134700	1158933360	19260	19260	19260	19260	0
383	20250107	134600	1158933360	19260	19260	19260	19260	0
384	20250107	134500	1158933360	19260	19260	19260	19260	0
385	20250107	134400	1158933360	19260	19260	19260	19260	1
386	20250107	134300	1158914100	19260	19250	19260	19250	11
387	20250107	134200	1158702270	19250	19250	19260	19250	37
388	20250107	134100	1157989740	19250	19260	19260	19250	888
389	20250107	134000	1140895670	19270	19270	19270	19270	0
390	20250107	133900	1140895670	19270	19260	19270	19250	65
391	20250107	133800	1139644090	19260	19260	19260	19260	100
392	20250107	133700	1137718090	19270	19250	19270	19250	272
393	20250107	133600	1132481610	19250	19250	19250	19250	14
394	20250107	133500	1132212110	19240	19240	19240	19240	115
395	20250107	133400	1129999510	19240	19260	19260	19240	60
396	20250107	133300	1128845090	19260	19230	19260	19230	286
397	20250107	133200	1123344320	19230	19220	19230	19220	80
398	20250107	133100	1121806580	19230	19230	19230	19230	0
399	20250107	133000	1121806580	19230	19250	19250	19230	121
400	20250107	132900	1119478810	19250	19240	19250	19240	84
401	20250107	132800	1117862370	19240	19230	19240	19230	123
402	20250107	132700	1115496370	19230	19240	19240	19230	188
403	20250107	132600	1111879990	19240	19240	19240	19240	0
404	20250107	132500	1111879990	19240	19240	19240	19240	0
405	20250107	132400	1111879990	19240	19220	19240	19220	2
406	20250107	132300	1111841530	19240	19240	19240	19240	0
407	20250107	132200	1111841530	19240	19240	19240	19240	34
408	20250107	132100	1111187370	19220	19230	19230	19220	237
409	20250107	132000	1106631870	19250	19250	19250	19250	0
410	20250107	131900	1106631870	19250	19250	19250	19250	0
411	20250107	131800	1106631870	19250	19250	19250	19250	3
412	20250107	131700	1106574120	19250	19250	19250	19250	13
413	20250107	131600	1106323870	19250	19250	19250	19240	46
414	20250107	131500	1105438380	19240	19230	19240	19230	16
415	20250107	131400	1105130680	19250	19230	19250	19220	68
416	20250107	131300	1103822750	19220	19230	19230	19220	201
417	20250107	131200	1099959520	19230	19230	19240	19220	213
418	20250107	131100	1095862400	19240	19230	19240	19210	402
419	20250107	131000	1088139100	19240	19240	19240	19240	8
420	20250107	130900	1087985180	19240	19240	19240	19230	57
421	20250107	130800	1086888900	19240	19240	19240	19240	0
422	20250107	130700	1086888900	19240	19240	19240	19240	69
423	20250107	130600	1085561340	19240	19240	19240	19240	0
424	20250107	130500	1085561340	19240	19240	19240	19240	10
425	20250107	130400	1085368940	19250	19250	19250	19250	0
426	20250107	130300	1085368940	19250	19240	19250	19220	162
427	20250107	130200	1082252720	19250	19250	19250	19250	0
428	20250107	130100	1082252720	19250	19210	19250	19210	4
429	20250107	130000	1082175800	19210	19190	19210	19190	196
430	20250107	125900	1078414030	19190	19190	19200	19190	46
431	20250107	125800	1077531260	19190	19190	19190	19190	0
432	20250107	125700	1077531260	19190	19190	19210	19190	104
433	20250107	125600	1075535460	19190	19220	19220	19190	64
434	20250107	125500	1074306940	19240	19240	19240	19240	0
435	20250107	125400	1074306940	19240	19220	19240	19220	176
436	20250107	125300	1070921030	19220	19230	19230	19220	81
437	20250107	125200	1069363580	19240	19240	19240	19240	1
438	20250107	125100	1069344340	19240	19250	19250	19240	33
439	20250107	125000	1068709240	19260	19260	19260	19260	0
440	20250107	124900	1068709240	19260	19260	19260	19260	0
441	20250107	124800	1068709240	19260	19270	19270	19260	89
442	20250107	124700	1066994420	19280	19250	19280	19250	41
443	20250107	124600	1066204670	19250	19250	19250	19250	5
444	20250107	124500	1066108420	19250	19260	19260	19250	16
445	20250107	124400	1065800320	19260	19260	19260	19260	0
446	20250107	124300	1065800320	19260	19250	19260	19250	44
447	20250107	124200	1064953260	19260	19250	19260	19250	79
448	20250107	124100	1063432460	19260	19240	19260	19240	3
449	20250107	124000	1063374710	19260	19260	19260	19260	1
450	20250107	123900	1063355450	19260	19250	19290	19240	1119
451	20250107	123800	1041806690	19240	19240	19240	19240	0
452	20250107	123700	1041806690	19240	19190	19250	19190	34
453	20250107	123600	1041153360	19200	19190	19200	19190	18
454	20250107	123500	1040807920	19190	19190	19190	19190	4
455	20250107	123400	1040731160	19190	19190	19200	19190	71
456	20250107	123300	1039368490	19200	19200	19200	19200	6
457	20250107	123200	1039253290	19200	19200	19200	19190	26
458	20250107	123100	1038754290	19200	19200	19200	19200	0
459	20250107	123000	1038754290	19200	19200	19200	19200	3
460	20250107	122900	1038696690	19200	19160	19250	19160	208
461	20250107	122800	1034706560	19160	19150	19160	19150	104
462	20250107	122700	1032713960	19160	19150	19160	19150	419
463	20250107	122600	1024689920	19160	19160	19160	19160	100
464	20250107	122500	1022773920	19150	19180	19180	19150	1421
465	20250107	122400	995533110	19180	19190	19190	19180	221
466	20250107	122300	991293070	19190	19190	19190	19190	77
467	20250107	122200	989815440	19190	19200	19200	19190	191
468	20250107	122100	986148290	19200	19200	19200	19200	5
469	20250107	122000	986052290	19200	19200	19200	19200	10
470	20250107	121900	985860290	19200	19200	19200	19200	8
471	20250107	121800	985706690	19200	19210	19210	19200	233
472	20250107	121700	981230840	19210	19210	19210	19210	5
473	20250107	121600	981134790	19210	19220	19220	19210	115
474	20250107	121500	978924540	19220	19220	19220	19220	5
475	20250107	121400	978828440	19220	19220	19220	19220	5
476	20250107	121300	978732340	19220	19220	19220	19220	10
477	20250107	121200	978540140	19220	19220	19220	19220	5
478	20250107	121100	978444040	19220	19220	19220	19220	17
479	20250107	121000	978117300	19240	19240	19240	19240	0
480	20250107	120900	978117300	19240	19240	19240	19240	0
481	20250107	120800	978117300	19240	19240	19240	19240	1
482	20250107	120700	978098060	19240	19210	19240	19210	140
483	20250107	120600	975408550	19210	19200	19210	19200	164
484	20250107	120500	972259440	19210	19200	19210	19200	15
485	20250107	120400	971971410	19210	19210	19210	19200	28
486	20250107	120300	971433640	19210	19210	19210	19210	65
487	20250107	120200	970184990	19200	19210	19210	19200	13
488	20250107	120100	969935380	19210	19210	19210	19210	2
489	20250107	120000	969896960	19210	19210	19210	19200	295
490	20250107	115900	964231880	19210	19210	19210	19210	5
491	20250107	115800	964135830	19210	19200	19210	19200	267
492	20250107	115700	959006800	19210	19200	19210	19200	12
493	20250107	115600	958776370	19210	19200	19210	19200	10
494	20250107	115500	958584360	19200	19200	19200	19200	6
495	20250107	115400	958469160	19200	19200	19200	19200	9
496	20250107	115300	958296360	19200	19200	19200	19200	8
497	20250107	115200	958142760	19200	19210	19210	19200	84
498	20250107	115100	956529170	19200	19210	19210	19200	130
499	20250107	115000	954031910	19220	19240	19240	19220	85
500	20250107	114900	952397350	19240	19260	19260	19240	44
501	20250107	114800	951550200	19280	19260	19280	19260	22
502	20250107	114700	951126460	19250	19250	19250	19250	13
503	20250107	114600	950876210	19250	19250	19250	19250	11
504	20250107	114500	950664460	19250	19270	19290	19250	8
505	20250107	114400	950510380	19270	19250	19290	19250	24
506	20250107	114300	950048230	19250	19250	19250	19250	41
507	20250107	114200	949258980	19290	19250	19290	19250	94
508	20250107	114100	947446560	19250	19220	19250	19220	120
509	20250107	114000	945136890	19210	19220	19220	19200	78
510	20250107	113900	943638570	19220	19210	19220	19200	1360
511	20250107	113800	917523330	19210	19210	19210	19200	474
512	20250107	113700	908417850	19210	19210	19210	19210	26
513	20250107	113600	907918390	19210	19210	19210	19210	7
514	20250107	113500	907783920	19210	19220	19220	19210	16
515	20250107	113400	907476490	19230	19230	19230	19230	2
516	20250107	113300	907438030	19240	19240	19240	19240	75
517	20250107	113200	905995030	19240	19240	19240	19240	5
518	20250107	113100	905898830	19240	19240	19240	19240	9
519	20250107	113000	905725670	19250	19240	19250	19240	13
520	20250107	112900	905475530	19250	19250	19250	19250	0
521	20250107	112800	905475530	19250	19230	19250	19230	134
522	20250107	112700	902898030	19230	19220	19230	19220	35
523	20250107	112600	902225320	19210	19220	19220	19210	32
524	20250107	112500	901610340	19220	19220	19220	19220	8
525	20250107	112400	901456580	19230	19230	19230	19230	7
526	20250107	112300	901321970	19230	19240	19240	19230	42
527	20250107	112200	900513970	19240	19240	19240	19240	5
528	20250107	112100	900417770	19250	19270	19270	19250	319
529	20250107	112000	894275560	19280	19260	19280	19260	14
530	20250107	111900	894005800	19270	19280	19280	19260	16
531	20250107	111800	893697420	19280	19250	19280	19240	132
532	20250107	111700	891155410	19260	19250	19260	19250	24
533	20250107	111600	890693340	19250	19240	19250	19240	35
534	20250107	111500	890019910	19240	19260	19260	19230	24
535	20250107	111400	889558020	19260	19240	19260	19240	573
536	20250107	111300	878532080	19250	19230	19250	19230	153
537	20250107	111200	875589810	19210	19210	19210	19210	0
538	20250107	111100	875589810	19210	19210	19220	19210	67
539	20250107	111000	874302720	19220	19260	19260	19220	469
540	20250107	110900	865280370	19260	19260	19260	19260	711
541	20250107	110800	851586510	19260	19260	19260	19260	5
542	20250107	110700	851490210	19260	19260	19260	19260	9
543	20250107	110600	851316870	19270	19260	19270	19260	12
544	20250107	110500	851085700	19260	19270	19270	19250	15
545	20250107	110400	850796870	19270	19260	19270	19260	17
546	20250107	110300	850469430	19260	19260	19280	19260	152
547	20250107	110200	847541160	19260	19290	19290	19260	416
548	20250107	110100	839520430	19280	19280	19310	19280	684
549	20250107	110000	826324200	19280	19260	19280	19250	469
550	20250107	105900	817290660	19250	19250	19250	19250	6
551	20250107	105800	817175160	19250	19260	19260	19250	14
552	20250107	105700	816905640	19260	19250	19260	19250	11
553	20250107	105600	816693830	19260	19260	19260	19260	49
554	20250107	105500	815750090	19260	19280	19280	19260	16
555	20250107	105400	815441820	19280	19290	19290	19280	14
556	20250107	105300	815171850	19300	19270	19300	19270	180
557	20250107	105200	811702880	19270	19300	19320	19270	566
558	20250107	105100	800779550	19300	19250	19300	19250	1412
559	20250107	105000	773575470	19250	19250	19250	19250	9
560	20250107	104900	773402220	19250	19230	19250	19230	38
561	20250107	104800	772671050	19230	19220	19240	19220	12
562	20250107	104700	772440290	19220	19220	19230	19200	7417
563	20250107	104600	630023310	19220	19220	19220	19220	11
564	20250107	104500	629811890	19230	19240	19240	19230	206
565	20250107	104400	625850180	19240	19250	19250	19240	31
566	20250107	104300	625253640	19240	19240	19240	19240	10
567	20250107	104200	625061240	19250	19260	19260	19230	481
568	20250107	104100	615806400	19260	19260	19260	19260	33
569	20250107	104000	615170820	19260	19260	19260	19260	6
570	20250107	103900	615055260	19260	19260	19260	19260	12
571	20250107	103800	614824140	19270	19260	19270	19260	54
572	20250107	103700	613783630	19260	19260	19260	19260	18
573	20250107	103600	613436950	19260	19260	19260	19260	49
574	20250107	103500	612493210	19260	19280	19280	19260	180
575	20250107	103400	609025100	19280	19270	19280	19270	39
576	20250107	103300	608273300	19280	19270	19280	19270	14
577	20250107	103200	608003450	19290	19270	19290	19270	37
578	20250107	103100	607290040	19290	19280	19290	19270	35
579	20250107	103000	606615300	19290	19300	19300	19280	122
580	20250107	102900	604261790	19300	19290	19350	19280	314
581	20250107	102800	598199400	19290	19290	19350	19290	64
582	20250107	102700	596964240	19310	19310	19350	19300	88
583	20250107	102600	595265160	19310	19270	19320	19270	281
584	20250107	102500	589846220	19270	19270	19270	19260	19
585	20250107	102400	589480170	19270	19270	19270	19270	12
586	20250107	102300	589248930	19270	19290	19310	19270	72
587	20250107	102200	587860310	19280	19260	19280	19250	49
588	20250107	102100	586916350	19260	19260	19260	19240	25
589	20250107	102000	586435100	19260	19220	19260	19220	85
590	20250107	101900	584800600	19210	19210	19220	19200	373
591	20250107	101800	577635380	19200	19200	19200	19200	9
592	20250107	101700	577462580	19200	19200	19200	19200	0
593	20250107	101600	577462580	19200	19210	19210	19200	28
594	20250107	101500	576924820	19220	19250	19250	19220	106
595	20250107	101400	574886230	19250	19230	19250	19230	126
596	20250107	101300	572463230	19230	19220	19230	19220	13
597	20250107	101200	572213360	19230	19230	19230	19230	1
598	20250107	101100	572194130	19220	19180	19240	19180	350
599	20250107	101000	565475040	19170	19160	19170	19160	100
600	20250107	100900	563558160	19160	19160	19160	19160	27
601	20250107	100800	563040840	19170	19180	19180	19170	338
602	20250107	100700	556560360	19190	19180	19190	19180	10
603	20250107	100600	556368510	19170	19180	19180	19170	81
604	20250107	100500	554815120	19180	19180	19180	19180	242
605	20250107	100400	550173560	19180	19180	19180	19180	90
606	20250107	100300	548447360	19180	19180	19180	19180	11
607	20250107	100200	548236380	19200	19210	19210	19180	3257
608	20250107	100100	485703860	19220	19220	19220	19210	208
609	20250107	100000	481706200	19230	19240	19240	19230	81
610	20250107	095900	480148560	19240	19240	19240	19230	44
611	20250107	095800	479302420	19230	19240	19240	19230	11
612	20250107	095700	479090880	19240	19240	19240	19240	104
613	20250107	095600	477089920	19240	19240	19240	19240	17
614	20250107	095500	476762840	19250	19240	19250	19240	41
615	20250107	095400	475973700	19250	19240	19250	19240	3
616	20250107	095300	475915960	19250	19250	19250	19250	10
617	20250107	095200	475723460	19260	19260	19260	19260	204
618	20250107	095100	471794420	19260	19260	19260	19260	0
619	20250107	095000	471794420	19260	19260	19280	19260	220
620	20250107	094900	467556730	19260	19270	19270	19260	29
621	20250107	094800	466998120	19270	19270	19270	19270	63
622	20250107	094700	465784110	19270	19290	19290	19270	139
623	20250107	094600	463104250	19300	19300	19300	19300	48
624	20250107	094500	462177850	19310	19310	19310	19300	14
625	20250107	094400	461907520	19310	19310	19310	19300	79
626	20250107	094300	460382790	19310	19350	19350	19310	138
627	20250107	094200	457716650	19350	19270	19350	19270	116
628	20250107	094100	455476150	19280	19270	19290	19270	113
629	20250107	094000	453298560	19270	19260	19350	19260	220
630	20250107	093900	449060030	19250	19250	19250	19250	0
631	20250107	093800	449060030	19250	19260	19260	19250	101
632	20250107	093700	447115450	19260	19260	19260	19260	22
633	20250107	093600	446691730	19260	19290	19290	19260	54
634	20250107	093500	445651160	19290	19310	19310	19260	718
635	20250107	093400	431793350	19330	19330	19340	19330	54
636	20250107	093300	430749410	19330	19300	19330	19290	206
637	20250107	093200	426771570	19310	19260	19310	19260	291
638	20250107	093100	421164350	19260	19260	19260	19260	3
639	20250107	093000	421106570	19260	19260	19260	19250	138
640	20250107	092900	418449070	19260	19260	19260	19260	2
641	20250107	092800	418410550	19270	19240	19270	19240	359
642	20250107	092700	411498950	19230	19290	19290	19230	514
643	20250107	092600	401588280	19290	19290	19290	19290	0
644	20250107	092500	401588280	19290	19290	19290	19290	0
645	20250107	092400	401588280	19290	19300	19300	19290	158
646	20250107	092300	398539890	19300	19340	19360	19300	942
647	20250107	092200	380324040	19340	19340	19340	19320	28
648	20250107	092100	379782540	19330	19370	19370	19300	1399
649	20250107	092000	352728990	19380	19390	19390	19380	77
650	20250107	091900	351236530	19400	19390	19400	19390	82
651	20250107	091800	349646420	19390	19390	19410	19390	269
652	20250107	091700	344427250	19390	19350	19430	19340	1463
653	20250107	091600	316072590	19360	19300	19360	19280	973
654	20250107	091500	297278540	19300	19310	19330	19300	78
655	20250107	091400	295772970	19310	19310	19360	19280	178
656	20250107	091300	292337070	19290	19310	19350	19280	279
657	20250107	091200	286951460	19340	19270	19350	19250	76
658	20250107	091100	285484460	19280	19350	19360	19280	120
659	20250107	091000	283165930	19350	19250	19350	19250	709
660	20250107	090900	269493220	19250	19250	19250	19240	242
661	20250107	090800	264836700	19260	19290	19290	19240	170
662	20250107	090700	261563140	19280	19280	19290	19260	383
663	20250107	090600	254178450	19280	19300	19370	19280	242
664	20250107	090500	249506290	19290	19250	19290	19250	149
665	20250107	090400	246635550	19220	19250	19250	19210	413
666	20250107	090300	238696150	19250	19300	19300	19230	175
667	20250107	090200	235326540	19240	19260	19270	19240	280
668	20250107	090100	229933940	19260	19320	19380	19260	2186
669	20250107	090000	187787090	19380	19150	19380	19150	9800