KissMeData/263720/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	205900	3351913290	19640	19640	19640	19640	2788
3	20250114	205800	3351913290	19640	19640	19640	19640	0
4	20250114	205700	3351913290	19640	19640	19640	19640	0
5	20250114	205600	3351913290	19640	19640	19640	19640	0
6	20250114	205500	3351913290	19640	19640	19640	19640	0
7	20250114	205400	3351913290	19640	19640	19640	19640	0
8	20250114	205300	3351913290	19640	19640	19640	19640	0
9	20250114	205200	3351913290	19640	19640	19640	19640	0
10	20250114	205100	3351913290	19640	19640	19640	19640	0
11	20250114	205000	3351913290	19640	19640	19640	19640	0
12	20250114	204900	3351913290	19640	19640	19640	19640	0
13	20250114	204800	3351913290	19640	19640	19640	19640	0
14	20250114	204700	3351913290	19640	19640	19640	19640	0
15	20250114	204600	3351913290	19640	19640	19640	19640	0
16	20250114	204500	3351913290	19640	19640	19640	19640	0
17	20250114	204400	3351913290	19640	19640	19640	19640	0
18	20250114	204300	3351913290	19640	19640	19640	19640	0
19	20250114	204200	3351913290	19640	19640	19640	19640	0
20	20250114	204100	3351913290	19640	19640	19640	19640	0
21	20250114	204000	3351913290	19640	19640	19640	19640	0
22	20250114	203900	3351913290	19640	19640	19640	19640	0
23	20250114	203800	3351913290	19640	19640	19640	19640	0
24	20250114	203700	3351913290	19640	19640	19640	19640	0
25	20250114	203600	3351913290	19640	19640	19640	19640	0
26	20250114	203500	3351913290	19640	19640	19640	19640	0
27	20250114	203400	3351913290	19640	19640	19640	19640	0
28	20250114	203300	3351913290	19640	19640	19640	19640	0
29	20250114	203200	3351913290	19640	19640	19640	19640	0
30	20250114	203100	3351913290	19640	19640	19640	19640	0
31	20250114	203000	3351913290	19640	19640	19640	19640	0
32	20250114	202900	3351913290	19640	19640	19640	19640	2788
33	20250114	202800	3351913290	19640	19640	19640	19640	0
34	20250114	202700	3351913290	19640	19640	19640	19640	0
35	20250114	202600	3351913290	19640	19640	19640	19640	0
36	20250114	202500	3351913290	19640	19640	19640	19640	0
37	20250114	202400	3351913290	19640	19640	19640	19640	0
38	20250114	202300	3351913290	19640	19640	19640	19640	0
39	20250114	202200	3351913290	19640	19640	19640	19640	0
40	20250114	202100	3351913290	19640	19640	19640	19640	0
41	20250114	202000	3351913290	19640	19640	19640	19640	0
42	20250114	201900	3351913290	19640	19640	19640	19640	0
43	20250114	201800	3351913290	19640	19640	19640	19640	0
44	20250114	201700	3351913290	19640	19640	19640	19640	0
45	20250114	201600	3351913290	19640	19640	19640	19640	0
46	20250114	201500	3351913290	19640	19640	19640	19640	0
47	20250114	201400	3351913290	19640	19640	19640	19640	0
48	20250114	201300	3351913290	19640	19640	19640	19640	0
49	20250114	201200	3351913290	19640	19640	19640	19640	0
50	20250114	201100	3351913290	19640	19640	19640	19640	0
51	20250114	201000	3351913290	19640	19640	19640	19640	0
52	20250114	200900	3351913290	19640	19640	19640	19640	0
53	20250114	200800	3351913290	19640	19640	19640	19640	0
54	20250114	200700	3351913290	19640	19640	19640	19640	0
55	20250114	200600	3351913290	19640	19640	19640	19640	0
56	20250114	200500	3351913290	19640	19640	19640	19640	0
57	20250114	200400	3351913290	19640	19640	19640	19640	0
58	20250114	200300	3351913290	19640	19640	19640	19640	0
59	20250114	200200	3351913290	19640	19640	19640	19640	0
60	20250114	200100	3351913290	19640	19640	19640	19640	0
61	20250114	200000	3351913290	19640	19640	19640	19640	0
62	20250114	195900	3351913290	19640	19640	19640	19640	2788
63	20250114	195800	3351913290	19640	19640	19640	19640	0
64	20250114	195700	3351913290	19640	19640	19640	19640	0
65	20250114	195600	3351913290	19640	19640	19640	19640	0
66	20250114	195500	3351913290	19640	19640	19640	19640	0
67	20250114	195400	3351913290	19640	19640	19640	19640	0
68	20250114	195300	3351913290	19640	19640	19640	19640	0
69	20250114	195200	3351913290	19640	19640	19640	19640	0
70	20250114	195100	3351913290	19640	19640	19640	19640	0
71	20250114	195000	3351913290	19640	19640	19640	19640	0
72	20250114	194900	3351913290	19640	19640	19640	19640	0
73	20250114	194800	3351913290	19640	19640	19640	19640	0
74	20250114	194700	3351913290	19640	19640	19640	19640	0
75	20250114	194600	3351913290	19640	19640	19640	19640	0
76	20250114	194500	3351913290	19640	19640	19640	19640	0
77	20250114	194400	3351913290	19640	19640	19640	19640	0
78	20250114	194300	3351913290	19640	19640	19640	19640	0
79	20250114	194200	3351913290	19640	19640	19640	19640	0
80	20250114	194100	3351913290	19640	19640	19640	19640	0
81	20250114	194000	3351913290	19640	19640	19640	19640	0
82	20250114	193900	3351913290	19640	19640	19640	19640	0
83	20250114	193800	3351913290	19640	19640	19640	19640	0
84	20250114	193700	3351913290	19640	19640	19640	19640	0
85	20250114	193600	3351913290	19640	19640	19640	19640	0
86	20250114	193500	3351913290	19640	19640	19640	19640	0
87	20250114	193400	3351913290	19640	19640	19640	19640	0
88	20250114	193300	3351913290	19640	19640	19640	19640	0
89	20250114	193200	3351913290	19640	19640	19640	19640	0
90	20250114	193100	3351913290	19640	19640	19640	19640	0
91	20250114	193000	3351913290	19640	19640	19640	19640	0
92	20250114	192900	3351913290	19640	19640	19640	19640	2788
93	20250114	192800	3351913290	19640	19640	19640	19640	0
94	20250114	192700	3351913290	19640	19640	19640	19640	0
95	20250114	192600	3351913290	19640	19640	19640	19640	0
96	20250114	192500	3351913290	19640	19640	19640	19640	0
97	20250114	192400	3351913290	19640	19640	19640	19640	0
98	20250114	192300	3351913290	19640	19640	19640	19640	0
99	20250114	192200	3351913290	19640	19640	19640	19640	0
100	20250114	192100	3351913290	19640	19640	19640	19640	0
101	20250114	192000	3351913290	19640	19640	19640	19640	0
102	20250114	191900	3351913290	19640	19640	19640	19640	0
103	20250114	191800	3351913290	19640	19640	19640	19640	0
104	20250114	191700	3351913290	19640	19640	19640	19640	0
105	20250114	191600	3351913290	19640	19640	19640	19640	0
106	20250114	191500	3351913290	19640	19640	19640	19640	0
107	20250114	191400	3351913290	19640	19640	19640	19640	0
108	20250114	191300	3351913290	19640	19640	19640	19640	0
109	20250114	191200	3351913290	19640	19640	19640	19640	0
110	20250114	191100	3351913290	19640	19640	19640	19640	0
111	20250114	191000	3351913290	19640	19640	19640	19640	0
112	20250114	190900	3351913290	19640	19640	19640	19640	0
113	20250114	190800	3351913290	19640	19640	19640	19640	0
114	20250114	190700	3351913290	19640	19640	19640	19640	0
115	20250114	190600	3351913290	19640	19640	19640	19640	0
116	20250114	190500	3351913290	19640	19640	19640	19640	0
117	20250114	190400	3351913290	19640	19640	19640	19640	0
118	20250114	190300	3351913290	19640	19640	19640	19640	0
119	20250114	190200	3351913290	19640	19640	19640	19640	0
120	20250114	190100	3351913290	19640	19640	19640	19640	0
121	20250114	190000	3351913290	19640	19640	19640	19640	0
122	20250114	185900	3351913290	19640	19640	19640	19640	2788
123	20250114	185800	3351913290	19640	19640	19640	19640	0
124	20250114	185700	3351913290	19640	19640	19640	19640	0
125	20250114	185600	3351913290	19640	19640	19640	19640	0
126	20250114	185500	3351913290	19640	19640	19640	19640	0
127	20250114	185400	3351913290	19640	19640	19640	19640	0
128	20250114	185300	3351913290	19640	19640	19640	19640	0
129	20250114	185200	3351913290	19640	19640	19640	19640	0
130	20250114	185100	3351913290	19640	19640	19640	19640	0
131	20250114	185000	3351913290	19640	19640	19640	19640	0
132	20250114	184900	3351913290	19640	19640	19640	19640	0
133	20250114	184800	3351913290	19640	19640	19640	19640	0
134	20250114	184700	3351913290	19640	19640	19640	19640	0
135	20250114	184600	3351913290	19640	19640	19640	19640	0
136	20250114	184500	3351913290	19640	19640	19640	19640	0
137	20250114	184400	3351913290	19640	19640	19640	19640	0
138	20250114	184300	3351913290	19640	19640	19640	19640	0
139	20250114	184200	3351913290	19640	19640	19640	19640	0
140	20250114	184100	3351913290	19640	19640	19640	19640	0
141	20250114	184000	3351913290	19640	19640	19640	19640	0
142	20250114	183900	3351913290	19640	19640	19640	19640	0
143	20250114	183800	3351913290	19640	19640	19640	19640	0
144	20250114	183700	3351913290	19640	19640	19640	19640	0
145	20250114	183600	3351913290	19640	19640	19640	19640	0
146	20250114	183500	3351913290	19640	19640	19640	19640	0
147	20250114	183400	3351913290	19640	19640	19640	19640	0
148	20250114	183300	3351913290	19640	19640	19640	19640	0
149	20250114	183200	3351913290	19640	19640	19640	19640	0
150	20250114	183100	3351913290	19640	19640	19640	19640	0
151	20250114	183000	3351913290	19640	19640	19640	19640	0
152	20250114	182900	3351913290	19640	19640	19640	19640	2788
153	20250114	182800	3351913290	19640	19640	19640	19640	0
154	20250114	182700	3351913290	19640	19640	19640	19640	0
155	20250114	182600	3351913290	19640	19640	19640	19640	0
156	20250114	182500	3351913290	19640	19640	19640	19640	0
157	20250114	182400	3351913290	19640	19640	19640	19640	0
158	20250114	182300	3351913290	19640	19640	19640	19640	0
159	20250114	182200	3351913290	19640	19640	19640	19640	0
160	20250114	182100	3351913290	19640	19640	19640	19640	0
161	20250114	182000	3351913290	19640	19640	19640	19640	0
162	20250114	181900	3351913290	19640	19640	19640	19640	0
163	20250114	181800	3351913290	19640	19640	19640	19640	0
164	20250114	181700	3351913290	19640	19640	19640	19640	0
165	20250114	181600	3351913290	19640	19640	19640	19640	0
166	20250114	181500	3351913290	19640	19640	19640	19640	0
167	20250114	181400	3351913290	19640	19640	19640	19640	0
168	20250114	181300	3351913290	19640	19640	19640	19640	0
169	20250114	181200	3351913290	19640	19640	19640	19640	0
170	20250114	181100	3351913290	19640	19640	19640	19640	0
171	20250114	181000	3351913290	19640	19640	19640	19640	0
172	20250114	180900	3351913290	19640	19640	19640	19640	0
173	20250114	180800	3351913290	19640	19640	19640	19640	0
174	20250114	180700	3351913290	19640	19640	19640	19640	0
175	20250114	180600	3351913290	19640	19640	19640	19640	0
176	20250114	180500	3351913290	19640	19640	19640	19640	0
177	20250114	180400	3351913290	19640	19640	19640	19640	0
178	20250114	180300	3351913290	19640	19640	19640	19640	0
179	20250114	180200	3351913290	19640	19640	19640	19640	0
180	20250114	180100	3351913290	19640	19640	19640	19640	0
181	20250114	180000	3351913290	19640	19640	19640	19640	0
182	20250114	175900	3351913290	19640	19640	19640	19640	2788
183	20250114	175800	3351913290	19640	19640	19640	19640	0
184	20250114	175700	3351913290	19640	19640	19640	19640	0
185	20250114	175600	3351913290	19640	19640	19640	19640	0
186	20250114	175500	3351913290	19640	19640	19640	19640	0
187	20250114	175400	3351913290	19640	19640	19640	19640	0
188	20250114	175300	3351913290	19640	19640	19640	19640	0
189	20250114	175200	3351913290	19640	19640	19640	19640	0
190	20250114	175100	3351913290	19640	19640	19640	19640	0
191	20250114	175000	3351913290	19640	19640	19640	19640	0
192	20250114	174900	3351913290	19640	19640	19640	19640	0
193	20250114	174800	3351913290	19640	19640	19640	19640	0
194	20250114	174700	3351913290	19640	19640	19640	19640	0
195	20250114	174600	3351913290	19640	19640	19640	19640	0
196	20250114	174500	3351913290	19640	19640	19640	19640	0
197	20250114	174400	3351913290	19640	19640	19640	19640	0
198	20250114	174300	3351913290	19640	19640	19640	19640	0
199	20250114	174200	3351913290	19640	19640	19640	19640	0
200	20250114	174100	3351913290	19640	19640	19640	19640	0
201	20250114	174000	3351913290	19640	19640	19640	19640	0
202	20250114	173900	3351913290	19640	19640	19640	19640	0
203	20250114	173800	3351913290	19640	19640	19640	19640	0
204	20250114	173700	3351913290	19640	19640	19640	19640	0
205	20250114	173600	3351913290	19640	19640	19640	19640	0
206	20250114	173500	3351913290	19640	19640	19640	19640	0
207	20250114	173400	3351913290	19640	19640	19640	19640	0
208	20250114	173300	3351913290	19640	19640	19640	19640	0
209	20250114	173200	3351913290	19640	19640	19640	19640	0
210	20250114	173100	3351913290	19640	19640	19640	19640	0
211	20250114	173000	3351913290	19640	19640	19640	19640	0
212	20250114	172900	3351913290	19640	19640	19640	19640	2788
213	20250114	172800	3351913290	19640	19640	19640	19640	0
214	20250114	172700	3351913290	19640	19640	19640	19640	0
215	20250114	172600	3351913290	19640	19640	19640	19640	0
216	20250114	172500	3351913290	19640	19640	19640	19640	0
217	20250114	172400	3351913290	19640	19640	19640	19640	0
218	20250114	172300	3351913290	19640	19640	19640	19640	0
219	20250114	172200	3351913290	19640	19640	19640	19640	0
220	20250114	172100	3351913290	19640	19640	19640	19640	0
221	20250114	172000	3351913290	19640	19640	19640	19640	0
222	20250114	171900	3351913290	19640	19640	19640	19640	0
223	20250114	171800	3351913290	19640	19640	19640	19640	0
224	20250114	171700	3351913290	19640	19640	19640	19640	0
225	20250114	171600	3351913290	19640	19640	19640	19640	0
226	20250114	171500	3351913290	19640	19640	19640	19640	0
227	20250114	171400	3351913290	19640	19640	19640	19640	0
228	20250114	171300	3351913290	19640	19640	19640	19640	0
229	20250114	171200	3351913290	19640	19640	19640	19640	0
230	20250114	171100	3351913290	19640	19640	19640	19640	0
231	20250114	171000	3351913290	19640	19640	19640	19640	0
232	20250114	170900	3351913290	19640	19640	19640	19640	0
233	20250114	170800	3351913290	19640	19640	19640	19640	0
234	20250114	170700	3351913290	19640	19640	19640	19640	0
235	20250114	170600	3351913290	19640	19640	19640	19640	0
236	20250114	170500	3351913290	19640	19640	19640	19640	0
237	20250114	170400	3351913290	19640	19640	19640	19640	0
238	20250114	170300	3351913290	19640	19640	19640	19640	0
239	20250114	170200	3351913290	19640	19640	19640	19640	0
240	20250114	170100	3351913290	19640	19640	19640	19640	0
241	20250114	170000	3351913290	19640	19640	19640	19640	0
242	20250114	165900	3351913290	19640	19640	19640	19640	2788
243	20250114	165800	3351913290	19640	19640	19640	19640	0
244	20250114	165700	3351913290	19640	19640	19640	19640	0
245	20250114	165600	3351913290	19640	19640	19640	19640	0
246	20250114	165500	3351913290	19640	19640	19640	19640	0
247	20250114	165400	3351913290	19640	19640	19640	19640	0
248	20250114	165300	3351913290	19640	19640	19640	19640	0
249	20250114	165200	3351913290	19640	19640	19640	19640	0
250	20250114	165100	3351913290	19640	19640	19640	19640	0
251	20250114	165000	3351913290	19640	19640	19640	19640	0
252	20250114	164900	3351913290	19640	19640	19640	19640	0
253	20250114	164800	3351913290	19640	19640	19640	19640	0
254	20250114	164700	3351913290	19640	19640	19640	19640	0
255	20250114	164600	3351913290	19640	19640	19640	19640	0
256	20250114	164500	3351913290	19640	19640	19640	19640	0
257	20250114	164400	3351913290	19640	19640	19640	19640	0
258	20250114	164300	3351913290	19640	19640	19640	19640	0
259	20250114	164200	3351913290	19640	19640	19640	19640	0
260	20250114	164100	3351913290	19640	19640	19640	19640	0
261	20250114	164000	3351913290	19640	19640	19640	19640	0
262	20250114	163900	3351913290	19640	19640	19640	19640	0
263	20250114	163800	3351913290	19640	19640	19640	19640	0
264	20250114	163700	3351913290	19640	19640	19640	19640	0
265	20250114	163600	3351913290	19640	19640	19640	19640	0
266	20250114	163500	3351913290	19640	19640	19640	19640	0
267	20250114	163400	3351913290	19640	19640	19640	19640	0
268	20250114	163300	3351913290	19640	19640	19640	19640	0
269	20250114	163200	3351913290	19640	19640	19640	19640	0
270	20250114	163100	3351913290	19640	19640	19640	19640	0
271	20250114	163000	3351913290	19640	19640	19640	19640	0
272	20250114	162900	3351913290	19640	19640	19640	19640	2788
273	20250114	162800	3351913290	19640	19640	19640	19640	0
274	20250114	162700	3351913290	19640	19640	19640	19640	0
275	20250114	162600	3351913290	19640	19640	19640	19640	0
276	20250114	162500	3351913290	19640	19640	19640	19640	0
277	20250114	162400	3351913290	19640	19640	19640	19640	0
278	20250114	162300	3351913290	19640	19640	19640	19640	0
279	20250114	162200	3351913290	19640	19640	19640	19640	0
280	20250114	162100	3351913290	19640	19640	19640	19640	0
281	20250114	162000	3351913290	19640	19640	19640	19640	0
282	20250114	161900	3351913290	19640	19640	19640	19640	0
283	20250114	161800	3351913290	19640	19640	19640	19640	0
284	20250114	161700	3351913290	19640	19640	19640	19640	0
285	20250114	161600	3351913290	19640	19640	19640	19640	0
286	20250114	161500	3351913290	19640	19640	19640	19640	0
287	20250114	161400	3351913290	19640	19640	19640	19640	0
288	20250114	161300	3351913290	19640	19640	19640	19640	0
289	20250114	161200	3351913290	19640	19640	19640	19640	0
290	20250114	161100	3351913290	19640	19640	19640	19640	0
291	20250114	161000	3351913290	19640	19640	19640	19640	0
292	20250114	160900	3351913290	19640	19640	19640	19640	0
293	20250114	160800	3351913290	19640	19640	19640	19640	0
294	20250114	160700	3351913290	19640	19640	19640	19640	0
295	20250114	160600	3351913290	19640	19640	19640	19640	0
296	20250114	160500	3351913290	19640	19640	19640	19640	0
297	20250114	160400	3351913290	19640	19640	19640	19640	0
298	20250114	160300	3351913290	19640	19640	19640	19640	0
299	20250114	160200	3351913290	19640	19640	19640	19640	0
300	20250114	160100	3351913290	19640	19640	19640	19640	0
301	20250114	160000	3351913290	19640	19640	19640	19640	0
302	20250114	155900	3351913290	19640	19640	19640	19640	2788
303	20250114	155800	3351913290	19640	19640	19640	19640	0
304	20250114	155700	3351913290	19640	19640	19640	19640	0
305	20250114	155600	3351913290	19640	19640	19640	19640	0
306	20250114	155500	3351913290	19640	19640	19640	19640	0
307	20250114	155400	3351913290	19640	19640	19640	19640	0
308	20250114	155300	3351913290	19640	19640	19640	19640	0
309	20250114	155200	3351913290	19640	19640	19640	19640	0
310	20250114	155100	3351913290	19640	19640	19640	19640	0
311	20250114	155000	3351913290	19640	19640	19640	19640	0
312	20250114	154900	3351913290	19640	19640	19640	19640	0
313	20250114	154800	3351913290	19640	19640	19640	19640	0
314	20250114	154700	3351913290	19640	19640	19640	19640	0
315	20250114	154600	3351913290	19640	19640	19640	19640	0
316	20250114	154500	3351913290	19640	19640	19640	19640	0
317	20250114	154400	3351913290	19640	19640	19640	19640	0
318	20250114	154300	3351913290	19640	19640	19640	19640	0
319	20250114	154200	3351913290	19640	19640	19640	19640	0
320	20250114	154100	3351913290	19640	19640	19640	19640	0
321	20250114	154000	3351913290	19640	19640	19640	19640	0
322	20250114	153900	3351913290	19640	19640	19640	19640	0
323	20250114	153800	3351913290	19640	19640	19640	19640	0
324	20250114	153700	3351913290	19640	19640	19640	19640	0
325	20250114	153600	3351913290	19640	19640	19640	19640	0
326	20250114	153500	3351913290	19640	19640	19640	19640	0
327	20250114	153400	3351913290	19640	19640	19640	19640	0
328	20250114	153300	3351913290	19640	19640	19640	19640	0
329	20250114	153200	3351913290	19640	19640	19640	19640	0
330	20250114	153100	3351913290	19640	19640	19640	19640	0
331	20250114	153000	3351913290	19640	19640	19640	19640	2788
332	20250114	152900	3297156970	19640	19640	19640	19640	0
333	20250114	152800	3297156970	19640	19640	19640	19640	0
334	20250114	152700	3297156970	19640	19640	19640	19640	0
335	20250114	152600	3297156970	19640	19640	19640	19640	0
336	20250114	152500	3297156970	19640	19640	19640	19640	0
337	20250114	152400	3297156970	19640	19640	19640	19640	0
338	20250114	152300	3297156970	19640	19640	19640	19640	0
339	20250114	152200	3297156970	19640	19640	19640	19640	0
340	20250114	152100	3297156970	19640	19640	19640	19640	0
341	20250114	152000	3297156970	19640	19640	19640	19640	0
342	20250114	151900	3297156970	19640	19730	19730	19600	2916
343	20250114	151800	3239756530	19720	19720	19730	19720	745
344	20250114	151700	3225062490	19730	19730	19730	19720	144
345	20250114	151600	3222221570	19730	19730	19730	19710	1445
346	20250114	151500	3193722010	19740	19740	19740	19730	158
347	20250114	151400	3190603300	19740	19740	19740	19730	37
348	20250114	151300	3189873060	19740	19760	19760	19740	102
349	20250114	151200	3187858770	19760	19740	19760	19740	201
350	20250114	151100	3183890090	19740	19740	19750	19730	543
351	20250114	151000	3173169620	19730	19760	19760	19730	292
352	20250114	150900	3167406570	19760	19780	19780	19760	70
353	20250114	150800	3166023250	19780	19790	19790	19780	72
354	20250114	150700	3164598890	19790	19790	19790	19790	53
355	20250114	150600	3163550020	19790	19730	19790	19730	547
356	20250114	150500	3152747820	19720	19720	19730	19720	207
357	20250114	150400	3148664960	19720	19720	19730	19720	83
358	20250114	150300	3147027930	19730	19730	19730	19720	106
359	20250114	150200	3144937100	19730	19720	19730	19720	208
360	20250114	150100	3140835240	19720	19750	19750	19720	135
361	20250114	150000	3138171790	19750	19750	19750	19730	100
362	20250114	145900	3136197690	19750	19730	19750	19720	52
363	20250114	145800	3135171790	19750	19750	19750	19730	87
364	20250114	145700	3133454140	19750	19730	19760	19730	72
365	20250114	145600	3132033220	19730	19730	19740	19730	233
366	20250114	145500	3127434860	19730	19720	19740	19720	91
367	20250114	145400	3125639600	19720	19720	19740	19720	92
368	20250114	145300	3123825340	19740	19730	19740	19730	196
369	20250114	145200	3119958050	19720	19730	19740	19720	190
370	20250114	145100	3116209400	19740	19750	19750	19740	836
371	20250114	145000	3099701860	19750	19790	19790	19750	869
372	20250114	144900	3082524550	19780	19790	19790	19780	139
373	20250114	144800	3079774510	19790	19780	19810	19780	105
374	20250114	144700	3077697000	19810	19780	19810	19780	152
375	20250114	144600	3074689490	19790	19780	19820	19780	181
376	20250114	144500	3071108740	19780	19820	19820	19780	220
377	20250114	144400	3066753780	19820	19800	19820	19800	108
378	20250114	144300	3064614360	19800	19800	19830	19800	98
379	20250114	144200	3062673930	19800	19810	19830	19800	289
380	20250114	144100	3056951210	19830	19800	19830	19800	250
381	20250114	144000	3052000150	19810	19830	19830	19810	89
382	20250114	143900	3050236580	19810	19790	19830	19790	161
383	20250114	143800	3047049120	19780	19770	19780	19770	185
384	20250114	143700	3043390700	19770	19780	19780	19770	83
385	20250114	143600	3041749620	19780	19770	19800	19770	164
386	20250114	143500	3038504760	19800	19770	19800	19770	611
387	20250114	143400	3026410900	19790	19760	19790	19760	181
388	20250114	143300	3022831340	19760	19760	19790	19750	132
389	20250114	143200	3020222900	19760	19760	19760	19750	150
390	20250114	143100	3017259210	19790	19790	19790	19760	112
391	20250114	143000	3015045340	19760	19760	19760	19760	88
392	20250114	142900	3013306460	19800	19760	19800	19750	105
393	20250114	142800	3011231830	19800	19770	19800	19750	319
394	20250114	142700	3004927030	19770	19770	19770	19750	1771
395	20250114	142600	2969916500	19760	19760	19760	19760	113
396	20250114	142500	2967683620	19760	19760	19800	19760	176
397	20250114	142400	2964205420	19760	19760	19760	19760	194
398	20250114	142300	2960371980	19760	19770	19800	19760	131
399	20250114	142200	2957783080	19770	19770	19770	19760	98
400	20250114	142100	2955846390	19770	19760	19810	19760	136
401	20250114	142000	2953157120	19760	19770	19810	19760	127
402	20250114	141900	2950646170	19770	19770	19810	19770	110
403	20250114	141800	2948471430	19760	19770	19770	19760	98
404	20250114	141700	2946534070	19780	19790	19810	19780	705
405	20250114	141600	2932582560	19790	19790	19790	19740	210
406	20250114	141500	2928431240	19740	19740	19740	19740	148
407	20250114	141400	2925509720	19790	19740	19790	19740	139
408	20250114	141300	2922765310	19790	19740	19790	19740	149
409	20250114	141200	2919822240	19760	19760	19760	19740	207
410	20250114	141100	2915734590	19760	19770	19780	19760	145
411	20250114	141000	2912867400	19780	19790	19830	19780	69
412	20250114	140900	2911502070	19790	19740	19790	19730	1538
413	20250114	140800	2881134190	19750	19760	19760	19750	30
414	20250114	140700	2880541640	19760	19770	19770	19750	98
415	20250114	140600	2878605300	19770	19740	19770	19730	756
416	20250114	140500	2863684770	19740	19740	19770	19740	113
417	20250114	140400	2861454090	19730	19730	19770	19730	158
418	20250114	140300	2858336050	19730	19720	19780	19720	122
419	20250114	140200	2855929910	19720	19730	19730	19720	126
420	20250114	140100	2853444700	19730	19720	19780	19720	224
421	20250114	140000	2849026510	19720	19730	19790	19720	109
422	20250114	135900	2846876090	19730	19730	19730	19730	98
423	20250114	135800	2844942550	19740	19730	19790	19730	131
424	20250114	135700	2842354270	19780	19730	19780	19710	1415
425	20250114	135600	2814435540	19750	19750	19750	19720	818
426	20250114	135500	2798291650	19750	19780	19780	19750	358
427	20250114	135400	2791215900	19790	19790	19790	19790	113
428	20250114	135300	2788979630	19790	19840	19840	19790	99
429	20250114	135200	2787019820	19790	19830	19840	19790	91
430	20250114	135100	2785218710	19830	19780	19840	19780	107
431	20250114	135000	2783100560	19780	19780	19830	19780	291
432	20250114	134900	2777341310	19760	19750	19780	19750	178
433	20250114	134800	2773823510	19780	19770	19780	19750	1093
434	20250114	134700	2752232620	19770	19770	19780	19770	204
435	20250114	134600	2748199360	19770	19780	19780	19770	301
436	20250114	134500	2742248260	19780	19790	19790	19780	127
437	20250114	134400	2739736070	19790	19790	19800	19790	126
438	20250114	134300	2737242390	19790	19790	19800	19790	160
439	20250114	134200	2734075900	19790	19790	19800	19790	89
440	20250114	134100	2732314480	19800	19790	19800	19790	79
441	20250114	134000	2730750950	19790	19790	19790	19790	146
442	20250114	133900	2727861610	19810	19810	19810	19800	293
443	20250114	133800	2722058750	19800	19800	19800	19790	149
444	20250114	133700	2719108920	19800	19790	19800	19790	109
445	20250114	133600	2716951280	19800	19800	19800	19790	130
446	20250114	133500	2714377740	19810	19800	19810	19800	107
447	20250114	133400	2712258990	19810	19790	19810	19790	217
448	20250114	133300	2707963290	19800	19800	19800	19800	73
449	20250114	133200	2706517890	19800	19800	19800	19800	183
450	20250114	133100	2702894490	19810	19810	19810	19800	118
451	20250114	133000	2700557730	19810	19820	19830	19800	626
452	20250114	132900	2688156000	19830	19830	19830	19830	83
453	20250114	132800	2686510110	19840	19840	19840	19840	55
454	20250114	132700	2685418910	19850	19840	19850	19830	344
455	20250114	132600	2678597150	19860	19840	19860	19840	175
456	20250114	132500	2675123470	19840	19860	19860	19840	80
457	20250114	132400	2673535830	19860	19860	19860	19860	5
458	20250114	132300	2673436530	19870	19830	19870	19820	239
459	20250114	132200	2668694940	19840	19810	19840	19800	1160
460	20250114	132100	2645714950	19810	19800	19810	19800	97
461	20250114	132000	2643794190	19800	19800	19800	19790	151
462	20250114	131900	2640805150	19810	19830	19830	19810	71
463	20250114	131800	2639397820	19830	19870	19870	19830	79
464	20250114	131700	2637829480	19870	19810	19880	19810	104
465	20250114	131600	2635763840	19800	19870	19880	19800	112
466	20250114	131500	2633542020	19880	19890	19890	19800	173
467	20250114	131400	2630112490	19890	19820	19890	19790	608
468	20250114	131300	2618048150	19820	19800	19820	19790	301
469	20250114	131200	2612084240	19800	19790	19800	19790	183
470	20250114	131100	2608461820	19790	19820	19820	19790	113
471	20250114	131000	2606224330	19820	19790	19820	19790	1211
472	20250114	130900	2582253850	19800	19790	19820	19790	132
473	20250114	130800	2579639970	19790	19820	19820	19790	1038
474	20250114	130700	2559086170	19820	19810	19820	19800	417
475	20250114	130600	2550824230	19820	19820	19820	19820	48
476	20250114	130500	2549872870	19820	19830	19830	19820	85
477	20250114	130400	2548187580	19830	19820	19840	19820	192
478	20250114	130300	2544380860	19820	19830	19830	19820	164
479	20250114	130200	2541130200	19830	19840	19840	19830	54
480	20250114	130100	2540059300	19830	19830	19870	19830	140
481	20250114	130000	2537282620	19830	19870	19870	19830	90
482	20250114	125900	2535496600	19820	19820	19870	19820	106
483	20250114	125800	2533395030	19820	19820	19880	19820	98
484	20250114	125700	2531450610	19820	19820	19820	19820	103
485	20250114	125600	2529409150	19820	19830	19880	19820	369
486	20250114	125500	2522093590	19830	19820	19830	19820	176
487	20250114	125400	2518604000	19830	19830	19830	19830	66
488	20250114	125300	2517295220	19830	19880	19880	19830	92
489	20250114	125200	2515468560	19830	19830	19830	19830	46
490	20250114	125100	2514556380	19880	19880	19880	19840	148
491	20250114	125000	2511617780	19880	19820	19890	19820	228
492	20250114	124900	2507090050	19840	19830	19840	19830	155
493	20250114	124800	2504015780	19840	19830	19840	19830	89
494	20250114	124700	2502250580	19840	19820	19840	19820	84
495	20250114	124600	2500585410	19820	19820	19830	19820	189
496	20250114	124500	2496838900	19830	19820	19840	19810	1304
497	20250114	124400	2470983520	19840	19820	19840	19820	191
498	20250114	124300	2467196200	19820	19830	19830	19820	199
499	20250114	124200	2463250130	19840	19840	19840	19840	144
500	20250114	124100	2460393170	19850	19840	19850	19840	185
501	20250114	124000	2456722190	19830	19840	19840	19830	106
502	20250114	123900	2454620100	19840	19840	19840	19830	112
503	20250114	123800	2452398290	19850	19850	19850	19840	125
504	20250114	123700	2449917840	19860	19850	19860	19840	154
505	20250114	123600	2446861380	19850	19850	19860	19840	108
506	20250114	123500	2444717790	19850	19850	19850	19840	197
507	20250114	123400	2440807900	19850	19860	19860	19850	56
508	20250114	123300	2439696070	19870	19840	19870	19840	249
509	20250114	123200	2434751890	19840	19850	19850	19820	167
510	20250114	123100	2431440960	19850	19810	19850	19810	88
511	20250114	123000	2429697400	19860	19820	19860	19800	928
512	20250114	122900	2411317470	19870	19830	19880	19820	179
513	20250114	122800	2407766930	19880	19830	19880	19820	151
514	20250114	122700	2404768400	19820	19830	19830	19810	112
515	20250114	122600	2402548630	19830	19830	19830	19820	174
516	20250114	122500	2399099120	19830	19850	19850	19830	97
517	20250114	122400	2397175370	19850	19850	19850	19830	133
518	20250114	122300	2394536080	19880	19840	19880	19840	109
519	20250114	122200	2392372880	19840	19840	19880	19830	282
520	20250114	122100	2386774460	19840	19870	19870	19830	124
521	20250114	122000	2384313610	19870	19850	19870	19830	1259
522	20250114	121900	2359333730	19880	19850	19880	19840	270
523	20250114	121800	2353974920	19850	19840	19880	19840	233
524	20250114	121700	2349350550	19850	19880	19880	19850	634
525	20250114	121600	2336758410	19890	19910	19910	19890	311
526	20250114	121500	2330569660	19900	19910	19920	19900	174
527	20250114	121400	2327106300	19910	19920	19920	19910	150
528	20250114	121300	2324119300	19920	19930	19930	19920	153
529	20250114	121200	2321071170	19930	19930	19930	19930	148
530	20250114	121100	2318121530	19930	19930	19930	19930	77
531	20250114	121000	2316586920	19930	19930	20000	19930	147
532	20250114	120900	2313656440	20000	19930	20000	19930	392
533	20250114	120800	2305823860	19920	19920	19920	19920	57
534	20250114	120700	2304688420	19990	19990	19990	19920	490
535	20250114	120600	2294897310	19990	19920	19990	19920	95
536	20250114	120500	2293004000	19920	19990	19990	19920	167
537	20250114	120400	2289675190	19990	19940	19990	19910	106
538	20250114	120300	2287561680	19940	19980	19990	19940	109
539	20250114	120200	2285384710	19940	19870	19940	19870	239
540	20250114	120100	2280626990	19870	19900	19900	19870	148
541	20250114	120000	2277685900	19870	19870	19900	19870	92
542	20250114	115900	2275856780	19870	19860	19900	19860	69
543	20250114	115800	2274485500	19860	19880	19900	19860	220
544	20250114	115700	2270111460	19870	19880	19880	19870	126
545	20250114	115600	2267607040	19900	19940	19940	19900	104
546	20250114	115500	2265535360	19900	19900	19900	19860	128
547	20250114	115400	2262990000	19860	19850	19900	19850	155
548	20250114	115300	2259909540	19840	19850	19900	19840	246
549	20250114	115200	2255026860	19850	19860	19860	19850	33
550	20250114	115100	2254371670	19860	19850	19900	19850	255
551	20250114	115000	2249307350	19860	19850	19860	19850	275
552	20250114	114900	2243848450	19850	19860	19860	19850	125
553	20250114	114800	2241366310	19850	19850	19890	19850	113
554	20250114	114700	2239122020	19900	19850	19900	19850	52
555	20250114	114600	2238089580	19850	19850	19890	19850	118
556	20250114	114500	2235745680	19850	19830	19880	19830	203
557	20250114	114400	2231717610	19830	19820	19830	19820	132
558	20250114	114300	2229100810	19830	19830	19830	19830	93
559	20250114	114200	2227256620	19820	19890	19890	19820	1457
560	20250114	114100	2198376370	19890	19890	19890	19820	581
561	20250114	114000	2186858110	19890	19870	19890	19820	117
562	20250114	113900	2184537360	19800	19880	19880	19800	2443
563	20250114	113800	2136113550	19900	19940	19940	19900	572
564	20250114	113700	2124722020	19940	19940	19940	19930	79
565	20250114	113600	2123147430	19950	19940	19950	19920	454
566	20250114	113500	2114096800	19950	19940	19950	19940	84
567	20250114	113400	2112421720	19950	19950	19950	19940	140
568	20250114	113300	2109629650	19950	19950	19950	19950	211
569	20250114	113200	2105420200	19960	19960	20000	19960	193
570	20250114	113100	2101567440	19960	19960	19960	19960	103
571	20250114	113000	2099511560	19960	19960	19960	19960	82
572	20250114	112900	2097874840	20000	19950	20000	19950	222
573	20250114	112800	2093442190	20000	19950	20000	19950	109
574	20250114	112700	2091265510	19950	19940	20000	19940	241
575	20250114	112600	2086458990	19940	19940	19940	19940	1
576	20250114	112500	2086439050	19950	19950	19950	19950	54
577	20250114	112400	2085361750	19950	19940	19950	19910	255
578	20250114	112300	2080276880	19890	19890	19910	19870	147
579	20250114	112200	2077352930	19860	19860	19880	19860	199
580	20250114	112100	2073399870	19870	19870	19870	19860	469
581	20250114	112000	2064082140	19880	19890	19890	19880	572
582	20250114	111900	2052709730	19900	19940	19940	19900	113
583	20250114	111800	2050460130	19900	19950	19950	19900	1506
584	20250114	111700	2020457680	19940	19960	19960	19940	366
585	20250114	111600	2013155660	19960	19960	20000	19960	444
586	20250114	111500	2004290940	19970	19970	20000	19970	86
587	20250114	111400	2002573490	19970	20000	20000	19970	103
588	20250114	111300	2000516280	20000	19970	20000	19960	126
589	20250114	111200	1998000130	19970	20000	20000	19970	170
590	20250114	111100	1994603460	20000	20000	20000	20000	56
591	20250114	111000	1993483460	20050	19980	20050	19980	88
592	20250114	110900	1991724450	19970	19970	19990	19960	306
593	20250114	110800	1985613020	19970	19990	19990	19960	291
594	20250114	110700	1979800260	19980	19980	19980	19970	204
595	20250114	110600	1975724920	19980	19990	19990	19980	103
596	20250114	110500	1973666620	19990	20000	20050	19990	490
597	20250114	110400	1963866630	20000	20000	20100	20000	251
598	20250114	110300	1958842730	20050	20050	20100	20050	194
599	20250114	110200	1954952280	20050	20050	20150	20050	139
600	20250114	110100	1952163030	20050	20050	20050	20050	92
601	20250114	110000	1950318430	20050	20150	20150	20050	1037
602	20250114	105900	1929468880	20100	20150	20150	20100	108
603	20250114	105800	1927295530	20150	20100	20300	20100	136
604	20250114	105700	1924550530	20100	20300	20300	20100	168
605	20250114	105600	1921154530	20150	20100	20300	20100	288
606	20250114	105500	1915353780	20150	20200	20200	20150	997
607	20250114	105400	1895225930	20200	20300	20300	20200	69
608	20250114	105300	1893829830	20200	20300	20300	20200	78
609	20250114	105200	1892251030	20200	20250	20300	20200	981
610	20250114	105100	1872386830	20300	20350	20350	20300	177
611	20250114	105000	1868789630	20350	20250	20350	20250	615
612	20250114	104900	1856307330	20250	20250	20250	20200	507
613	20250114	104800	1846043580	20200	20150	20200	20150	319
614	20250114	104700	1839603830	20150	20150	20150	20150	27
615	20250114	104600	1839059780	20200	20150	20200	20150	260
616	20250114	104500	1833818630	20200	20200	20200	20200	0
617	20250114	104400	1833818630	20200	20100	20200	20100	126
618	20250114	104300	1831276580	20100	20150	20150	20100	396
619	20250114	104200	1823301230	20150	20200	20200	20150	76
620	20250114	104100	1821768280	20200	20200	20200	20100	922
621	20250114	104000	1803181380	20200	20200	20200	20200	1
622	20250114	103900	1803161180	20200	20250	20250	20200	783
623	20250114	103800	1787307130	20250	20150	20250	20150	119
624	20250114	103700	1784906230	20200	20150	20200	20150	382
625	20250114	103600	1777191180	20200	20150	20200	20150	97
626	20250114	103500	1775232330	20150	20200	20200	20150	114
627	20250114	103400	1772933580	20200	20200	20250	20100	851
628	20250114	103300	1755748530	20200	20200	20200	20200	621
629	20250114	103200	1743204330	20100	20100	20150	20100	263
630	20250114	103100	1737911480	20100	20150	20150	20100	82
631	20250114	103000	1736263230	20150	20100	20150	20100	111
632	20250114	102900	1734031930	20050	19980	20050	19980	191
633	20250114	102800	1730203150	19980	19980	20050	19980	738
634	20250114	102700	1715437870	20000	20000	20000	20000	52
635	20250114	102600	1714397870	20050	20100	20100	20050	453
636	20250114	102500	1705313920	20150	20150	20150	20150	62
637	20250114	102400	1704064620	20150	20100	20150	20100	649
638	20250114	102300	1690989070	20100	20100	20100	20050	215
639	20250114	102200	1686672920	20100	20100	20100	20050	95
640	20250114	102100	1684763470	20100	20100	20100	20100	141
641	20250114	102000	1681929370	20150	20100	20150	20100	774
642	20250114	101900	1666340020	20100	20050	20100	20050	306
643	20250114	101800	1660193970	20050	19960	20100	19960	7720
644	20250114	101700	1505876110	19960	19890	19960	19890	622
645	20250114	101600	1493473830	19890	19870	19890	19870	589
646	20250114	101500	1481768700	19870	19890	19910	19870	486
647	20250114	101400	1472110180	19890	19800	19890	19800	641
648	20250114	101300	1459389410	19790	19870	19870	19790	780
649	20250114	101200	1443934960	19870	19850	19880	19810	662
650	20250114	101100	1430791370	19810	19710	19890	19660	1837
651	20250114	101000	1394472850	19760	19870	19890	19530	5669
652	20250114	100900	1282862120	19830	19940	19950	19780	3488
653	20250114	100800	1213653520	19920	20000	20050	19500	7182
654	20250114	100700	1072310810	20050	19960	20050	19940	658
655	20250114	100600	1059181970	19940	20050	20050	19940	543
656	20250114	100500	1048341030	19970	20100	20100	19970	2299
657	20250114	100400	1002309980	20100	20150	20250	20100	1467
658	20250114	100300	972758080	20150	20000	20150	20000	912
659	20250114	100200	954395630	20000	20000	20150	20000	9207
660	20250114	100100	770158280	19000	19000	19000	19000	0
661	20250114	100000	770158280	19000	19000	19000	19000	0
662	20250114	095900	770158280	19000	20300	20300	19000	10492
663	20250114	095800	562890600	20300	20450	20450	20300	442
664	20250114	095700	553900350	20500	20400	20500	20400	311
665	20250114	095600	547545900	20400	20300	20400	20300	84
666	20250114	095500	545839900	20300	20400	20400	20300	50
667	20250114	095400	544823700	20400	20300	20400	20300	182
668	20250114	095300	541121850	20350	20300	20350	20300	347
669	20250114	095200	534076200	20350	20400	20400	20350	326
670	20250114	095100	527434600	20400	20450	20450	20400	136
671	20250114	095000	524660100	20400	20450	20500	20400	212
672	20250114	094900	520326350	20450	20500	20500	20450	261
673	20250114	094800	514977150	20550	20550	20550	20550	95
674	20250114	094700	513024900	20600	20550	20600	20550	50
675	20250114	094600	511997300	20600	20600	20600	20600	128
676	20250114	094500	509360500	20700	20700	20700	20700	6
677	20250114	094400	509236300	20750	20750	20750	20750	21
678	20250114	094300	508800550	20750	20750	20750	20750	13
679	20250114	094200	508530800	20700	20700	20800	20700	3788
680	20250114	094100	430115300	20700	20650	20700	20650	59
681	20250114	094000	428896400	20700	20600	20700	20600	1376
682	20250114	093900	400476300	20600	20600	20650	20500	947
683	20250114	093800	380969050	20500	20500	20500	20500	395
684	20250114	093700	372871550	20500	20600	20600	20500	411
685	20250114	093600	364406050	20600	20600	20600	20600	3
686	20250114	093500	364344250	20600	20600	20600	20600	0
687	20250114	093400	364344250	20600	20500	20600	20500	192
688	20250114	093300	360408150	20600	20550	20600	20550	34
689	20250114	093200	359708900	20600	20600	20600	20600	4
690	20250114	093100	359626500	20550	20550	20550	20550	217
691	20250114	093000	355167150	20550	20550	20600	20550	52
692	20250114	092900	354097900	20550	20500	20550	20500	1063
693	20250114	092800	332280300	20500	20500	20500	20500	12
694	20250114	092700	332034300	20450	20300	20450	20300	655
695	20250114	092600	318683300	20400	20400	20400	20400	172
696	20250114	092500	315174500	20400	20400	20400	20400	127
697	20250114	092400	312583700	20400	20350	20400	20350	90
698	20250114	092300	310750700	20350	20450	20450	20300	681
699	20250114	092200	296911150	20450	20450	20450	20450	14
700	20250114	092100	296624850	20450	20500	20550	20300	729
701	20250114	092000	281766000	20550	20350	20550	20350	262
702	20250114	091900	276392800	20400	20600	20650	20400	2722
703	20250114	091800	220662100	20650	20550	20650	20500	485
704	20250114	091700	210695750	20650	20700	20700	20550	364
705	20250114	091600	203205750	20700	20600	20700	20600	525
706	20250114	091500	192389950	20600	20600	20650	20450	300
707	20250114	091400	186228550	20600	20550	20600	20450	425
708	20250114	091300	177499700	20550	20600	20600	20550	1063
709	20250114	091200	155602900	20600	20600	20600	20500	204
710	20250114	091100	151410750	20600	20800	20800	20600	272
711	20250114	091000	145800850	20650	20700	20700	20650	113
712	20250114	090900	143465800	20800	20800	20800	20800	6
713	20250114	090800	143341000	20800	20800	20800	20800	221
714	20250114	090700	138744200	20800	20850	20850	20650	776
715	20250114	090600	122643450	20900	20950	20950	20800	2172
716	20250114	090500	77410200	21000	20950	21000	20950	205
717	20250114	090400	73105700	21050	21050	21050	21050	0
718	20250114	090300	73105700	21050	21100	21100	21050	821
719	20250114	090200	55823200	21150	21050	21150	21050	972
720	20250114	090100	35358750	21050	21000	21100	21000	1274
721	20250114	090000	8567750	20950	20950	20950	20900	409