KissMeData/022100/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	190700	11731888800	19780	19780	19780	19780	15898
3	20250116	190600	11731888800	19780	19780	19780	19780	0
4	20250116	190500	11731888800	19780	19780	19780	19780	0
5	20250116	190400	11731888800	19780	19780	19780	19780	0
6	20250116	190300	11731888800	19780	19780	19780	19780	0
7	20250116	190200	11731888800	19780	19780	19780	19780	0
8	20250116	190100	11731888800	19780	19780	19780	19780	0
9	20250116	190000	11731888800	19780	19780	19780	19780	0
10	20250116	185900	11731888800	19780	19780	19780	19780	0
11	20250116	185800	11731888800	19780	19780	19780	19780	0
12	20250116	185700	11731888800	19780	19780	19780	19780	0
13	20250116	185600	11731888800	19780	19780	19780	19780	0
14	20250116	185500	11731888800	19780	19780	19780	19780	0
15	20250116	185400	11731888800	19780	19780	19780	19780	0
16	20250116	185300	11731888800	19780	19780	19780	19780	0
17	20250116	185200	11731888800	19780	19780	19780	19780	0
18	20250116	185100	11731888800	19780	19780	19780	19780	0
19	20250116	185000	11731888800	19780	19780	19780	19780	0
20	20250116	184900	11731888800	19780	19780	19780	19780	0
21	20250116	184800	11731888800	19780	19780	19780	19780	0
22	20250116	184700	11731888800	19780	19780	19780	19780	0
23	20250116	184600	11731888800	19780	19780	19780	19780	0
24	20250116	184500	11731888800	19780	19780	19780	19780	0
25	20250116	184400	11731888800	19780	19780	19780	19780	0
26	20250116	184300	11731888800	19780	19780	19780	19780	0
27	20250116	184200	11731888800	19780	19780	19780	19780	0
28	20250116	184100	11731888800	19780	19780	19780	19780	0
29	20250116	184000	11731888800	19780	19780	19780	19780	0
30	20250116	183900	11731888800	19780	19780	19780	19780	0
31	20250116	183800	11731888800	19780	19780	19780	19780	0
32	20250116	183700	11731888800	19780	19780	19780	19780	15898
33	20250116	183600	11731888800	19780	19780	19780	19780	0
34	20250116	183500	11731888800	19780	19780	19780	19780	0
35	20250116	183400	11731888800	19780	19780	19780	19780	0
36	20250116	183300	11731888800	19780	19780	19780	19780	0
37	20250116	183200	11731888800	19780	19780	19780	19780	0
38	20250116	183100	11731888800	19780	19780	19780	19780	0
39	20250116	183000	11731888800	19780	19780	19780	19780	0
40	20250116	182900	11731888800	19780	19780	19780	19780	0
41	20250116	182800	11731888800	19780	19780	19780	19780	0
42	20250116	182700	11731888800	19780	19780	19780	19780	0
43	20250116	182600	11731888800	19780	19780	19780	19780	0
44	20250116	182500	11731888800	19780	19780	19780	19780	0
45	20250116	182400	11731888800	19780	19780	19780	19780	0
46	20250116	182300	11731888800	19780	19780	19780	19780	0
47	20250116	182200	11731888800	19780	19780	19780	19780	0
48	20250116	182100	11731888800	19780	19780	19780	19780	0
49	20250116	182000	11731888800	19780	19780	19780	19780	0
50	20250116	181900	11731888800	19780	19780	19780	19780	0
51	20250116	181800	11731888800	19780	19780	19780	19780	0
52	20250116	181700	11731888800	19780	19780	19780	19780	0
53	20250116	181600	11731888800	19780	19780	19780	19780	0
54	20250116	181500	11731888800	19780	19780	19780	19780	0
55	20250116	181400	11731888800	19780	19780	19780	19780	0
56	20250116	181300	11731888800	19780	19780	19780	19780	0
57	20250116	181200	11731888800	19780	19780	19780	19780	0
58	20250116	181100	11731888800	19780	19780	19780	19780	0
59	20250116	181000	11731888800	19780	19780	19780	19780	0
60	20250116	180900	11731888800	19780	19780	19780	19780	0
61	20250116	180800	11731888800	19780	19780	19780	19780	0
62	20250116	180700	11731888800	19780	19780	19780	19780	15898
63	20250116	180600	11731888800	19780	19780	19780	19780	0
64	20250116	180500	11731888800	19780	19780	19780	19780	0
65	20250116	180400	11731888800	19780	19780	19780	19780	0
66	20250116	180300	11731888800	19780	19780	19780	19780	0
67	20250116	180200	11731888800	19780	19780	19780	19780	0
68	20250116	180100	11731888800	19780	19780	19780	19780	0
69	20250116	180000	11731888800	19780	19780	19780	19780	0
70	20250116	175900	11731888800	19780	19780	19780	19780	0
71	20250116	175800	11731888800	19780	19780	19780	19780	0
72	20250116	175700	11731888800	19780	19780	19780	19780	0
73	20250116	175600	11731888800	19780	19780	19780	19780	0
74	20250116	175500	11731888800	19780	19780	19780	19780	0
75	20250116	175400	11731888800	19780	19780	19780	19780	0
76	20250116	175300	11731888800	19780	19780	19780	19780	0
77	20250116	175200	11731888800	19780	19780	19780	19780	0
78	20250116	175100	11731888800	19780	19780	19780	19780	0
79	20250116	175000	11731888800	19780	19780	19780	19780	0
80	20250116	174900	11731888800	19780	19780	19780	19780	0
81	20250116	174800	11731888800	19780	19780	19780	19780	0
82	20250116	174700	11731888800	19780	19780	19780	19780	0
83	20250116	174600	11731888800	19780	19780	19780	19780	0
84	20250116	174500	11731888800	19780	19780	19780	19780	0
85	20250116	174400	11731888800	19780	19780	19780	19780	0
86	20250116	174300	11731888800	19780	19780	19780	19780	0
87	20250116	174200	11731888800	19780	19780	19780	19780	0
88	20250116	174100	11731888800	19780	19780	19780	19780	0
89	20250116	174000	11731888800	19780	19780	19780	19780	0
90	20250116	173900	11731888800	19780	19780	19780	19780	0
91	20250116	173800	11731888800	19780	19780	19780	19780	0
92	20250116	173700	11731888800	19780	19780	19780	19780	15898
93	20250116	173600	11731888800	19780	19780	19780	19780	0
94	20250116	173500	11731888800	19780	19780	19780	19780	0
95	20250116	173400	11731888800	19780	19780	19780	19780	0
96	20250116	173300	11731888800	19780	19780	19780	19780	0
97	20250116	173200	11731888800	19780	19780	19780	19780	0
98	20250116	173100	11731888800	19780	19780	19780	19780	0
99	20250116	173000	11731888800	19780	19780	19780	19780	0
100	20250116	172900	11731888800	19780	19780	19780	19780	0
101	20250116	172800	11731888800	19780	19780	19780	19780	0
102	20250116	172700	11731888800	19780	19780	19780	19780	0
103	20250116	172600	11731888800	19780	19780	19780	19780	0
104	20250116	172500	11731888800	19780	19780	19780	19780	0
105	20250116	172400	11731888800	19780	19780	19780	19780	0
106	20250116	172300	11731888800	19780	19780	19780	19780	0
107	20250116	172200	11731888800	19780	19780	19780	19780	0
108	20250116	172100	11731888800	19780	19780	19780	19780	0
109	20250116	172000	11731888800	19780	19780	19780	19780	0
110	20250116	171900	11731888800	19780	19780	19780	19780	0
111	20250116	171800	11731888800	19780	19780	19780	19780	0
112	20250116	171700	11731888800	19780	19780	19780	19780	0
113	20250116	171600	11731888800	19780	19780	19780	19780	0
114	20250116	171500	11731888800	19780	19780	19780	19780	0
115	20250116	171400	11731888800	19780	19780	19780	19780	0
116	20250116	171300	11731888800	19780	19780	19780	19780	0
117	20250116	171200	11731888800	19780	19780	19780	19780	0
118	20250116	171100	11731888800	19780	19780	19780	19780	0
119	20250116	171000	11731888800	19780	19780	19780	19780	0
120	20250116	170900	11731888800	19780	19780	19780	19780	0
121	20250116	170800	11731888800	19780	19780	19780	19780	0
122	20250116	170700	11731888800	19780	19780	19780	19780	15898
123	20250116	170600	11731888800	19780	19780	19780	19780	0
124	20250116	170500	11731888800	19780	19780	19780	19780	0
125	20250116	170400	11731888800	19780	19780	19780	19780	0
126	20250116	170300	11731888800	19780	19780	19780	19780	0
127	20250116	170200	11731888800	19780	19780	19780	19780	0
128	20250116	170100	11731888800	19780	19780	19780	19780	0
129	20250116	170000	11731888800	19780	19780	19780	19780	0
130	20250116	165900	11731888800	19780	19780	19780	19780	0
131	20250116	165800	11731888800	19780	19780	19780	19780	0
132	20250116	165700	11731888800	19780	19780	19780	19780	0
133	20250116	165600	11731888800	19780	19780	19780	19780	0
134	20250116	165500	11731888800	19780	19780	19780	19780	0
135	20250116	165400	11731888800	19780	19780	19780	19780	0
136	20250116	165300	11731888800	19780	19780	19780	19780	0
137	20250116	165200	11731888800	19780	19780	19780	19780	0
138	20250116	165100	11731888800	19780	19780	19780	19780	0
139	20250116	165000	11731888800	19780	19780	19780	19780	0
140	20250116	164900	11731888800	19780	19780	19780	19780	0
141	20250116	164800	11731888800	19780	19780	19780	19780	0
142	20250116	164700	11731888800	19780	19780	19780	19780	0
143	20250116	164600	11731888800	19780	19780	19780	19780	0
144	20250116	164500	11731888800	19780	19780	19780	19780	0
145	20250116	164400	11731888800	19780	19780	19780	19780	0
146	20250116	164300	11731888800	19780	19780	19780	19780	0
147	20250116	164200	11731888800	19780	19780	19780	19780	0
148	20250116	164100	11731888800	19780	19780	19780	19780	0
149	20250116	164000	11731888800	19780	19780	19780	19780	0
150	20250116	163900	11731888800	19780	19780	19780	19780	0
151	20250116	163800	11731888800	19780	19780	19780	19780	0
152	20250116	163700	11731888800	19780	19780	19780	19780	15898
153	20250116	163600	11731888800	19780	19780	19780	19780	0
154	20250116	163500	11731888800	19780	19780	19780	19780	0
155	20250116	163400	11731888800	19780	19780	19780	19780	0
156	20250116	163300	11731888800	19780	19780	19780	19780	0
157	20250116	163200	11731888800	19780	19780	19780	19780	0
158	20250116	163100	11731888800	19780	19780	19780	19780	0
159	20250116	163000	11731888800	19780	19780	19780	19780	0
160	20250116	162900	11731888800	19780	19780	19780	19780	0
161	20250116	162800	11731888800	19780	19780	19780	19780	0
162	20250116	162700	11731888800	19780	19780	19780	19780	0
163	20250116	162600	11731888800	19780	19780	19780	19780	0
164	20250116	162500	11731888800	19780	19780	19780	19780	0
165	20250116	162400	11731888800	19780	19780	19780	19780	0
166	20250116	162300	11731888800	19780	19780	19780	19780	0
167	20250116	162200	11731888800	19780	19780	19780	19780	0
168	20250116	162100	11731888800	19780	19780	19780	19780	0
169	20250116	162000	11731888800	19780	19780	19780	19780	0
170	20250116	161900	11731888800	19780	19780	19780	19780	0
171	20250116	161800	11731888800	19780	19780	19780	19780	0
172	20250116	161700	11731888800	19780	19780	19780	19780	0
173	20250116	161600	11731888800	19780	19780	19780	19780	0
174	20250116	161500	11731888800	19780	19780	19780	19780	0
175	20250116	161400	11731888800	19780	19780	19780	19780	0
176	20250116	161300	11731888800	19780	19780	19780	19780	0
177	20250116	161200	11731888800	19780	19780	19780	19780	0
178	20250116	161100	11731888800	19780	19780	19780	19780	0
179	20250116	161000	11731888800	19780	19780	19780	19780	0
180	20250116	160900	11731888800	19780	19780	19780	19780	0
181	20250116	160800	11731888800	19780	19780	19780	19780	0
182	20250116	160700	11731888800	19780	19780	19780	19780	15898
183	20250116	160600	11731888800	19780	19780	19780	19780	0
184	20250116	160500	11731888800	19780	19780	19780	19780	0
185	20250116	160400	11731888800	19780	19780	19780	19780	0
186	20250116	160300	11731888800	19780	19780	19780	19780	0
187	20250116	160200	11731888800	19780	19780	19780	19780	0
188	20250116	160100	11731888800	19780	19780	19780	19780	0
189	20250116	160000	11731888800	19780	19780	19780	19780	0
190	20250116	155900	11731888800	19780	19780	19780	19780	0
191	20250116	155800	11731888800	19780	19780	19780	19780	0
192	20250116	155700	11731888800	19780	19780	19780	19780	0
193	20250116	155600	11731888800	19780	19780	19780	19780	0
194	20250116	155500	11731888800	19780	19780	19780	19780	0
195	20250116	155400	11731888800	19780	19780	19780	19780	0
196	20250116	155300	11731888800	19780	19780	19780	19780	0
197	20250116	155200	11731888800	19780	19780	19780	19780	0
198	20250116	155100	11731888800	19780	19780	19780	19780	0
199	20250116	155000	11731888800	19780	19780	19780	19780	0
200	20250116	154900	11731888800	19780	19780	19780	19780	0
201	20250116	154800	11731888800	19780	19780	19780	19780	0
202	20250116	154700	11731888800	19780	19780	19780	19780	0
203	20250116	154600	11731888800	19780	19780	19780	19780	0
204	20250116	154500	11731888800	19780	19780	19780	19780	0
205	20250116	154400	11731888800	19780	19780	19780	19780	0
206	20250116	154300	11731888800	19780	19780	19780	19780	0
207	20250116	154200	11731888800	19780	19780	19780	19780	0
208	20250116	154100	11731888800	19780	19780	19780	19780	0
209	20250116	154000	11731888800	19780	19780	19780	19780	0
210	20250116	153900	11731888800	19780	19780	19780	19780	0
211	20250116	153800	11731888800	19780	19780	19780	19780	0
212	20250116	153700	11731888800	19780	19780	19780	19780	15898
213	20250116	153600	11731888800	19780	19780	19780	19780	0
214	20250116	153500	11731888800	19780	19780	19780	19780	0
215	20250116	153400	11731888800	19780	19780	19780	19780	0
216	20250116	153300	11731888800	19780	19780	19780	19780	0
217	20250116	153200	11731888800	19780	19780	19780	19780	0
218	20250116	153100	11731888800	19780	19780	19780	19780	0
219	20250116	153000	11731888800	19780	19780	19780	19780	15898
220	20250116	152900	11417426360	19820	19820	19820	19820	0
221	20250116	152800	11417426360	19820	19820	19820	19820	0
222	20250116	152700	11417426360	19820	19820	19820	19820	0
223	20250116	152600	11417426360	19820	19820	19820	19820	0
224	20250116	152500	11417426360	19820	19820	19820	19820	0
225	20250116	152400	11417426360	19820	19820	19820	19820	0
226	20250116	152300	11417426360	19820	19820	19820	19820	0
227	20250116	152200	11417426360	19820	19820	19820	19820	0
228	20250116	152100	11417426360	19820	19820	19820	19820	0
229	20250116	152000	11417426360	19820	19820	19820	19820	0
230	20250116	151900	11417426360	19820	19780	19820	19780	2781
231	20250116	151800	11362333410	19790	19780	19790	19770	3026
232	20250116	151700	11302473500	19780	19760	19780	19760	2788
233	20250116	151600	11247335700	19760	19770	19770	19760	708
234	20250116	151500	11233339440	19770	19760	19770	19760	876
235	20250116	151400	11216025980	19760	19760	19770	19760	2501
236	20250116	151300	11166585740	19770	19740	19770	19740	1384
237	20250116	151200	11139226040	19740	19730	19760	19730	2905
238	20250116	151100	11081856200	19730	19740	19750	19730	1147
239	20250116	151000	11059215710	19730	19720	19730	19720	274
240	20250116	150900	11053809980	19720	19720	19720	19710	1219
241	20250116	150800	11029772390	19720	19710	19720	19710	1627
242	20250116	150700	10997696770	19700	19710	19710	19700	467
243	20250116	150600	10988493160	19710	19710	19710	19700	130
244	20250116	150500	10985931510	19700	19710	19710	19700	319
245	20250116	150400	10979646630	19710	19700	19710	19700	1650
246	20250116	150300	10947137410	19700	19680	19710	19680	1442
247	20250116	150200	10918732890	19680	19680	19680	19670	688
248	20250116	150100	10905193870	19670	19680	19680	19670	685
249	20250116	150000	10891718920	19670	19680	19680	19670	568
250	20250116	145900	10880542730	19670	19690	19690	19660	1212
251	20250116	145800	10856700160	19690	19690	19690	19690	44
252	20250116	145700	10855833800	19680	19660	19690	19650	6499
253	20250116	145600	10728069550	19660	19670	19680	19660	2976
254	20250116	145500	10669540720	19670	19690	19700	19670	2788
255	20250116	145400	10614686820	19700	19690	19700	19680	1674
256	20250116	145300	10581724850	19700	19700	19710	19690	1345
257	20250116	145200	10555234880	19690	19710	19710	19690	5043
258	20250116	145100	10455878390	19710	19720	19720	19700	1636
259	20250116	145000	10423639650	19710	19710	19720	19700	1800
260	20250116	144900	10388174440	19720	19710	19720	19710	1507
261	20250116	144800	10358471460	19720	19720	19720	19710	2014
262	20250116	144700	10318774910	19720	19720	19720	19710	1497
263	20250116	144600	10289268290	19710	19720	19740	19710	1669
264	20250116	144500	10256356300	19720	19730	19730	19720	3062
265	20250116	144400	10195951350	19730	19730	19740	19730	1289
266	20250116	144300	10170516250	19730	19730	19740	19720	1617
267	20250116	144200	10138617760	19730	19740	19740	19730	2083
268	20250116	144100	10097515580	19740	19740	19740	19740	431
269	20250116	144000	10089007640	19740	19750	19750	19740	53
270	20250116	143900	10087960910	19740	19730	19750	19720	2043
271	20250116	143800	10047650110	19740	19740	19750	19730	2227
272	20250116	143700	10003691100	19740	19750	19750	19740	575
273	20250116	143600	9992338600	19740	19750	19750	19740	490
274	20250116	143500	9982662520	19750	19750	19750	19740	271
275	20250116	143400	9977310630	19740	19750	19750	19740	305
276	20250116	143300	9971287690	19750	19750	19750	19740	848
277	20250116	143200	9954541690	19750	19750	19750	19740	481
278	20250116	143100	9945042960	19750	19760	19760	19740	2163
279	20250116	143000	9902323800	19750	19750	19760	19750	242
280	20250116	142900	9897543400	19760	19750	19760	19750	331
281	20250116	142800	9891005630	19760	19760	19760	19750	171
282	20250116	142700	9887626740	19750	19770	19770	19750	3006
283	20250116	142600	9828227300	19770	19770	19770	19760	1468
284	20250116	142500	9799218340	19770	19760	19770	19760	725
285	20250116	142400	9784892320	19760	19770	19770	19760	646
286	20250116	142300	9772127310	19760	19770	19770	19760	3
287	20250116	142200	9772068020	19760	19760	19760	19760	0
288	20250116	142100	9772068020	19760	19770	19770	19760	455
289	20250116	142000	9763076250	19770	19760	19770	19760	295
290	20250116	141900	9757244190	19770	19770	19770	19760	209
291	20250116	141800	9753112280	19770	19770	19770	19770	236
292	20250116	141700	9748446560	19770	19770	19770	19760	325
293	20250116	141600	9742022230	19770	19760	19770	19760	651
294	20250116	141500	9729152160	19760	19770	19780	19760	1956
295	20250116	141400	9690482130	19780	19780	19780	19770	1990
296	20250116	141300	9651132590	19790	19780	19790	19780	8
297	20250116	141200	9650974330	19780	19780	19780	19780	530
298	20250116	141100	9640490930	19780	19780	19780	19770	374
299	20250116	141000	9633093230	19780	19770	19780	19770	150
300	20250116	140900	9630126240	19770	19770	19780	19770	1204
301	20250116	140800	9606313420	19780	19780	19780	19780	220
302	20250116	140700	9601961820	19780	19770	19780	19770	138
303	20250116	140600	9599232200	19780	19780	19780	19770	584
304	20250116	140500	9587680690	19780	19770	19780	19770	263
305	20250116	140400	9582478570	19780	19780	19780	19770	213
306	20250116	140300	9578266160	19770	19790	19790	19770	877
307	20250116	140200	9560919200	19790	19780	19790	19780	108
308	20250116	140100	9558781940	19790	19790	19800	19780	1184
309	20250116	140000	9535354340	19800	19810	19810	19790	478
310	20250116	135900	9525889200	19820	19800	19820	19800	24
311	20250116	135800	9525413620	19810	19810	19810	19800	433
312	20250116	135700	9516838280	19820	19810	19820	19810	111
313	20250116	135600	9514639090	19810	19790	19810	19790	85
314	20250116	135500	9512956810	19800	19790	19800	19790	771
315	20250116	135400	9497696210	19790	19780	19790	19780	611
316	20250116	135300	9485605340	19790	19790	19790	19780	139
317	20250116	135200	9482854540	19790	19790	19790	19780	143
318	20250116	135100	9480025460	19790	19780	19790	19780	334
319	20250116	135000	9473418440	19780	19780	19790	19780	94
320	20250116	134900	9471559090	19790	19790	19790	19780	415
321	20250116	134800	9463346740	19790	19790	19790	19780	221
322	20250116	134700	9458974220	19780	19790	19790	19780	173
323	20250116	134600	9455550570	19790	19800	19800	19790	2762
324	20250116	134500	9400890410	19790	19790	19800	19790	17
325	20250116	134400	9400553940	19790	19790	19790	19780	367
326	20250116	134300	9393291770	19790	19790	19790	19780	237
327	20250116	134200	9388601580	19790	19780	19790	19780	278
328	20250116	134100	9383100720	19790	19780	19790	19780	9
329	20250116	134000	9382922690	19780	19790	19790	19780	663
330	20250116	133900	9369806040	19790	19780	19790	19780	404
331	20250116	133800	9361814780	19770	19770	19780	19770	142
332	20250116	133700	9359007180	19770	19780	19780	19760	621
333	20250116	133600	9346730970	19780	19770	19780	19760	168
334	20250116	133500	9343409970	19760	19760	19770	19760	242
335	20250116	133400	9338625840	19760	19770	19770	19760	851
336	20250116	133300	9321802670	19780	19770	19780	19770	760
337	20250116	133200	9306776680	19780	19780	19780	19770	368
338	20250116	133100	9299498700	19780	19780	19790	19780	1009
339	20250116	133000	9279539500	19790	19800	19800	19780	2713
340	20250116	132900	9225832820	19800	19810	19810	19800	326
341	20250116	132800	9219377370	19810	19810	19810	19800	1740
342	20250116	132700	9184923710	19810	19810	19810	19800	778
343	20250116	132600	9169513890	19810	19830	19830	19800	5219
344	20250116	132500	9066088190	19840	19840	19840	19840	127
345	20250116	132400	9063568510	19830	19850	19850	19830	2350
346	20250116	132300	9016931920	19850	19870	19870	19850	634
347	20250116	132200	9004341460	19860	19860	19860	19850	619
348	20250116	132100	8992048140	19860	19860	19860	19860	107
349	20250116	132000	8989923120	19860	19860	19870	19850	755
350	20250116	131900	8974929290	19870	19860	19870	19860	169
351	20250116	131800	8971572270	19860	19850	19870	19850	133
352	20250116	131700	8968931660	19860	19850	19860	19850	699
353	20250116	131600	8955051570	19850	19860	19860	19850	214
354	20250116	131500	8950803550	19850	19860	19860	19850	468
355	20250116	131400	8941509770	19860	19860	19860	19850	559
356	20250116	131300	8930410670	19860	19850	19860	19850	18
357	20250116	131200	8930053220	19850	19850	19860	19850	148
358	20250116	131100	8927115410	19850	19860	19860	19850	233
359	20250116	131000	8922488050	19860	19860	19860	19850	530
360	20250116	130900	8911966840	19850	19860	19860	19850	66
361	20250116	130800	8910656110	19860	19850	19860	19850	1737
362	20250116	130700	8876167420	19850	19850	19860	19850	47
363	20250116	130600	8875234270	19850	19870	19870	19850	1679
364	20250116	130500	8841893480	19870	19860	19870	19860	684
365	20250116	130400	8828302490	19870	19870	19870	19870	662
366	20250116	130300	8815148550	19870	19860	19870	19860	194
367	20250116	130200	8811294160	19860	19870	19870	19860	458
368	20250116	130100	8802198260	19870	19870	19880	19870	1433
369	20250116	130000	8773721020	19880	19870	19880	19870	315
370	20250116	125900	8767461810	19870	19880	19880	19870	5
371	20250116	125800	8767362430	19880	19870	19880	19870	24
372	20250116	125700	8766885340	19900	19870	19900	19870	10
373	20250116	125600	8766686550	19870	19860	19870	19860	203
374	20250116	125500	8762653970	19860	19900	19900	19860	103
375	20250116	125400	8760608350	19860	19900	19900	19860	133
376	20250116	125300	8757966930	19900	19860	19900	19850	1367
377	20250116	125200	8730824360	19860	19860	19860	19850	451
378	20250116	125100	8721869640	19860	19880	19880	19850	5140
379	20250116	125000	8619781460	19880	19880	19880	19870	945
380	20250116	124900	8600995080	19890	19880	19890	19880	243
381	20250116	124800	8596161960	19880	19900	19900	19880	322
382	20250116	124700	8589760390	19880	19900	19900	19880	8063
383	20250116	124600	8429320760	19900	19920	19920	19900	437
384	20250116	124500	8420624090	19900	19900	19900	19900	151
385	20250116	124400	8417619190	19910	19910	19930	19900	973
386	20250116	124300	8398247950	19910	19920	19920	19910	2
387	20250116	124200	8398208120	19920	19910	19920	19900	343
388	20250116	124100	8391376360	19910	19910	19910	19900	215
389	20250116	124000	8387096610	19910	19910	19910	19900	287
390	20250116	123900	8381384240	19910	19910	19910	19900	522
391	20250116	123800	8370995730	19910	19900	19910	19900	315
392	20250116	123700	8364724150	19910	19900	19910	19900	536
393	20250116	123600	8354057720	19910	19910	19910	19900	328
394	20250116	123500	8347528150	19900	19940	19940	19900	7064
395	20250116	123400	8206911180	19930	19930	19930	19930	77
396	20250116	123300	8205376570	19940	19940	19940	19940	160
397	20250116	123200	8202186170	19940	19940	19940	19940	221
398	20250116	123100	8197779430	19940	19950	19950	19940	6
399	20250116	123000	8197659760	19950	19940	19950	19940	97
400	20250116	122900	8195725570	19960	19940	19960	19940	12
401	20250116	122800	8195486180	19940	19930	19960	19930	575
402	20250116	122700	8184017330	19930	19940	19940	19930	273
403	20250116	122600	8178575450	19930	19930	19930	19930	176
404	20250116	122500	8175067770	19940	19930	19940	19930	104
405	20250116	122400	8172994530	19940	19940	19940	19940	51
406	20250116	122300	8171977590	19940	19940	19940	19930	90
407	20250116	122200	8170183020	19940	19960	19960	19940	45
408	20250116	122100	8169285450	19960	19930	19960	19930	212
409	20250116	122000	8165055270	19950	19930	19950	19930	220
410	20250116	121900	8160669460	19930	19920	19950	19920	344
411	20250116	121800	8153813540	19920	19910	19920	19910	160
412	20250116	121700	8150627420	19910	19910	19910	19910	7
413	20250116	121600	8150488050	19910	19910	19910	19910	79
414	20250116	121500	8148915160	19910	19930	19930	19910	69
415	20250116	121400	8147541030	19930	19910	19930	19910	160
416	20250116	121300	8144354810	19930	19910	19930	19910	202
417	20250116	121200	8140332950	19910	19920	19930	19910	818
418	20250116	121100	8124046360	19930	19920	19930	19910	220
419	20250116	121000	8119662050	19920	19940	19940	19920	347
420	20250116	120900	8112742930	19940	19910	19940	19910	235
421	20250116	120800	8108063530	19910	19920	19950	19910	106
422	20250116	120700	8105952180	19910	19910	19910	19910	135
423	20250116	120600	8103264330	19910	19930	19970	19910	1663
424	20250116	120500	8070143560	19940	19950	19970	19940	256
425	20250116	120400	8065036220	19950	19930	19950	19930	200
426	20250116	120300	8061048190	19910	19920	19920	19910	130
427	20250116	120200	8058459790	19920	19920	19920	19910	359
428	20250116	120100	8051309330	19910	19920	19920	19910	69
429	20250116	120000	8049935280	19920	19910	19920	19910	150
430	20250116	115900	8046948640	19910	19930	19950	19910	651
431	20250116	115800	8033969580	19920	19940	19940	19920	265
432	20250116	115700	8028689600	19930	19920	19930	19920	329
433	20250116	115600	8022135030	19920	19900	19920	19900	262
434	20250116	115500	8016918620	19900	19900	19910	19900	1027
435	20250116	115400	7996471080	19910	19900	19910	19900	288
436	20250116	115300	7990737770	19900	19910	19920	19900	2102
437	20250116	115200	7948886850	19910	19910	19920	19910	116
438	20250116	115100	7946577030	19910	19910	19910	19910	61
439	20250116	115000	7945362520	19910	19910	19910	19900	472
440	20250116	114900	7935968470	19900	19910	19910	19900	101
441	20250116	114800	7933958550	19910	19910	19910	19910	201
442	20250116	114700	7929956640	19910	19910	19920	19900	606
443	20250116	114600	7917886100	19900	19900	19900	19900	171
444	20250116	114500	7914483200	19900	19900	19900	19900	2518
445	20250116	114400	7864375000	19900	19890	19900	19890	616
446	20250116	114300	7852122450	19890	19900	19900	19890	926
447	20250116	114200	7833698050	19910	19900	19910	19900	283
448	20250116	114100	7828066320	19900	19900	19900	19900	223
449	20250116	114000	7823628620	19900	19910	19910	19900	826
450	20250116	113900	7807191140	19900	19910	19910	19900	101
451	20250116	113800	7805181230	19910	19920	19920	19900	56
452	20250116	113700	7804066190	19920	19910	19920	19910	74
453	20250116	113600	7802592830	19910	19920	19920	19900	15
454	20250116	113500	7802294170	19920	19880	19920	19880	169
455	20250116	113400	7798933540	19890	19890	19890	19880	453
456	20250116	113300	7789924980	19900	19930	19930	19890	3445
457	20250116	113200	7721338100	19930	19930	19930	19920	222
458	20250116	113100	7716915220	19920	19920	19930	19920	776
459	20250116	113000	7701457290	19920	19930	19930	19920	218
460	20250116	112900	7697113330	19930	19920	19930	19920	452
461	20250116	112800	7688109470	19920	19910	19930	19910	641
462	20250116	112700	7675335320	19920	19930	19930	19920	111
463	20250116	112600	7673124180	19930	19910	19930	19910	324
464	20250116	112500	7666671420	19910	19920	19920	19910	428
465	20250116	112400	7658148680	19920	19920	19930	19920	228
466	20250116	112300	7653606890	19920	19920	19930	19920	354
467	20250116	112200	7646555000	19920	19920	19930	19920	310
468	20250116	112100	7640379690	19910	19910	19910	19910	28
469	20250116	112000	7639822210	19910	19920	19920	19910	353
470	20250116	111900	7632791560	19920	19920	19920	19920	274
471	20250116	111800	7627333480	19920	19920	19920	19910	267
472	20250116	111700	7622015080	19920	19910	19920	19910	233
473	20250116	111600	7617374410	19910	19920	19930	19910	2231
474	20250116	111500	7572950590	19920	19920	19920	19920	2
475	20250116	111400	7572910750	19920	19930	19930	19920	950
476	20250116	111300	7553986580	19930	19940	19950	19930	1334
477	20250116	111200	7527387460	19950	19950	19950	19940	131
478	20250116	111100	7524774790	19950	19950	19950	19950	48
479	20250116	111000	7523817190	19950	19940	19950	19940	229
480	20250116	110900	7519250410	19950	19940	19950	19940	85
481	20250116	110800	7517555010	19940	19940	19950	19940	100
482	20250116	110700	7515560970	19940	19940	19950	19940	326
483	20250116	110600	7509059830	19950	19950	19950	19950	153
484	20250116	110500	7506007480	19940	19950	19950	19940	851
485	20250116	110400	7489034190	19950	19950	19960	19950	89
486	20250116	110300	7487258630	19950	19950	19950	19950	252
487	20250116	110200	7482231230	19950	19940	19950	19940	1617
488	20250116	110100	7449983060	19940	19930	19950	19930	846
489	20250116	110000	7433114070	19930	19930	19930	19920	184
490	20250116	105900	7429447170	19930	19930	19930	19930	119
491	20250116	105800	7427075500	19920	19940	19940	19920	1201
492	20250116	105700	7403139510	19940	19960	19960	19940	1425
493	20250116	105600	7374718010	19960	19940	19970	19940	395
494	20250116	105500	7366837830	19940	19930	19940	19930	570
495	20250116	105400	7355477050	19940	19980	19980	19940	685
496	20250116	105300	7341816570	19980	19940	19980	19940	609
497	20250116	105200	7329671660	19940	19930	19950	19930	180
498	20250116	105100	7326081420	19930	19930	19930	19930	729
499	20250116	105000	7311552450	19930	19900	19930	19900	822
500	20250116	104900	7295178210	19900	19910	19910	19900	469
501	20250116	104800	7285840740	19910	19930	19930	19900	7850
502	20250116	104700	7129516360	19940	19940	19950	19930	1653
503	20250116	104600	7096554770	19940	19940	19940	19930	1138
504	20250116	104500	7073866050	19940	19940	19940	19930	1205
505	20250116	104400	7049839370	19930	19940	19940	19930	368
506	20250116	104300	7042503210	19940	19930	19940	19930	734
507	20250116	104200	7027868760	19930	19920	19930	19920	131
508	20250116	104100	7025258450	19920	19930	19940	19920	1363
509	20250116	104000	6998102150	19930	19930	19940	19920	940
510	20250116	103900	6979365410	19920	19990	19990	19920	10203
511	20250116	103800	6775707050	19990	19990	20000	19990	373
512	20250116	103700	6768250080	19990	20000	20000	19980	1070
513	20250116	103600	6746857180	20050	20000	20050	20000	146
514	20250116	103500	6743937080	20000	20000	20050	20000	41
515	20250116	103400	6743116830	20000	20000	20000	19990	831
516	20250116	103300	6726498620	20000	20000	20050	19990	10746
517	20250116	103200	6511581840	20000	20050	20050	20000	4806
518	20250116	103100	6415300890	20050	20050	20100	20050	2255
519	20250116	103000	6370087990	20100	20050	20100	20050	118
520	20250116	102900	6367721940	20050	20050	20050	20050	177
521	20250116	102800	6364173090	20000	20050	20050	20000	184
522	20250116	102700	6360487890	20050	20000	20100	20000	1399
523	20250116	102600	6332488090	20000	20050	20100	20000	1235
524	20250116	102500	6307730690	20050	20050	20050	20000	632
525	20250116	102400	6295065490	20050	20100	20100	20050	10669
526	20250116	102300	6081147990	20100	20050	20100	20050	91
527	20250116	102200	6079323090	20050	20050	20100	20050	609
528	20250116	102100	6067088540	20100	20050	20100	20050	727
529	20250116	102000	6052496840	20050	20100	20100	20050	857
530	20250116	101900	6035275290	20050	20100	20100	20050	438
531	20250116	101800	6026492890	20050	20100	20100	20050	215
532	20250116	101700	6022176340	20100	20150	20150	20100	2193
533	20250116	101600	5978096040	20100	20200	20200	20100	119
534	20250116	101500	5975700440	20200	20100	20200	20100	1046
535	20250116	101400	5954649540	20100	20100	20150	20100	1721
536	20250116	101300	5920025040	20150	20200	20200	20100	1077
537	20250116	101200	5898349940	20150	20150	20200	20150	839
538	20250116	101100	5881437040	20150	20200	20200	20150	2229
539	20250116	101000	5836492190	20150	20200	20200	20150	624
540	20250116	100900	5823895240	20250	20200	20250	20200	1166
541	20250116	100800	5800338790	20200	20200	20250	20200	1270
542	20250116	100700	5774660090	20200	20250	20250	20200	767
543	20250116	100600	5759134240	20250	20200	20250	20200	610
544	20250116	100500	5746809740	20200	20200	20250	20150	950
545	20250116	100400	5727594340	20250	20250	20300	20200	5108
546	20250116	100300	5624081090	20250	20200	20300	20200	3340
547	20250116	100200	5556445890	20200	20300	20300	20200	6528
548	20250116	100100	5424243990	20300	20150	20300	20150	33023
549	20250116	100000	4756537490	20150	20150	20200	20150	631
550	20250116	095900	4743822790	20150	20150	20150	20150	1780
551	20250116	095800	4707955790	20150	20150	20200	20150	982
552	20250116	095700	4688167340	20150	20150	20150	20100	2638
553	20250116	095600	4635057690	20150	20150	20200	20150	1472
554	20250116	095500	4605394390	20150	20150	20150	20150	2335
555	20250116	095400	4558344140	20150	20150	20200	20100	2907
556	20250116	095300	4499773640	20150	20100	20150	20100	3469
557	20250116	095200	4429874890	20100	20100	20150	20100	2452
558	20250116	095100	4380489190	20100	20150	20150	20100	3604
559	20250116	095000	4307914590	20100	20150	20150	20100	6619
560	20250116	094900	4174555740	20150	20100	20150	20100	318
561	20250116	094800	4168162890	20100	20050	20150	20050	4782
562	20250116	094700	4072044540	20100	20050	20100	20050	315
563	20250116	094600	4065722990	20050	20100	20100	20050	649
564	20250116	094500	4052703390	20100	20100	20100	20050	396
565	20250116	094400	4044760240	20050	20100	20100	20050	653
566	20250116	094300	4031664390	20100	20050	20100	20050	175
567	20250116	094200	4028150040	20050	20100	20100	20050	1703
568	20250116	094100	3993998390	20050	20100	20150	20050	1351
569	20250116	094000	3966843090	20100	20150	20150	20100	269
570	20250116	093900	3961432940	20150	20150	20150	20100	563
571	20250116	093800	3950114840	20150	20100	20150	20100	501
572	20250116	093700	3940039490	20100	20150	20150	20100	1975
573	20250116	093600	3900247190	20200	20150	20200	20100	8818
574	20250116	093500	3722549690	20100	20100	20150	20100	10413
575	20250116	093400	3513231090	20100	20100	20100	20050	749
576	20250116	093300	3498208640	20100	20050	20100	20050	339
577	20250116	093200	3491402640	20050	20100	20100	20050	487
578	20250116	093100	3481615140	20100	20100	20100	20050	1761
579	20250116	093000	3446301390	20100	20050	20100	20050	1956
580	20250116	092900	3407011990	20050	20100	20100	20050	1108
581	20250116	092800	3384741740	20100	20100	20100	20100	1424
582	20250116	092700	3356119340	20100	20050	20100	20050	3310
583	20250116	092600	3289592490	20100	20100	20100	20100	695
584	20250116	092500	3275622990	20100	20100	20100	20050	619
585	20250116	092400	3263188240	20100	20050	20100	20050	313
586	20250116	092300	3256906590	20050	20050	20100	20050	288
587	20250116	092200	3251125440	20050	20150	20150	20050	3604
588	20250116	092100	3178670240	20150	20100	20150	20100	414
589	20250116	092000	3170337640	20150	20100	20150	20100	628
590	20250116	091900	3157703940	20100	20100	20150	20100	1588
591	20250116	091800	3125780140	20050	20100	20100	20050	3715
592	20250116	091700	3051137140	20050	20050	20100	20050	2496
593	20250116	091600	3001059640	20050	20100	20150	20050	1713
594	20250116	091500	2966637040	20100	20150	20150	20100	1507
595	20250116	091400	2936296990	20200	20100	20200	20100	5009
596	20250116	091300	2835421740	20100	20100	20150	20050	2751
597	20250116	091200	2780122340	20150	20150	20200	20100	3124
598	20250116	091100	2717176540	20200	20200	20250	20150	14373
599	20250116	091000	2427147540	20200	20100	20200	20100	8518
600	20250116	090900	2255588190	20050	20100	20150	20050	2685
601	20250116	090800	2201611540	20150	20050	20200	20000	23293
602	20250116	090700	1732480040	20050	20000	20100	20000	4422
603	20250116	090600	1643831940	20000	20000	20050	19990	2314
604	20250116	090500	1597546840	20050	20000	20100	20000	5377
605	20250116	090400	1489834890	20000	19970	20050	19970	3060
606	20250116	090300	1428643420	19970	20050	20100	19960	5254
607	20250116	090200	1323522330	20050	20000	20150	19990	17007
608	20250116	090100	982400340	19990	20050	20100	19970	15997
609	20250116	090000	662141630	20050	19900	20100	19900	33163