KissMeData/065660/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	194500	1656058030	20150	20150	20150	20150	881
3	20250116	194400	1656058030	20150	20150	20150	20150	0
4	20250116	194300	1656058030	20150	20150	20150	20150	0
5	20250116	194200	1656058030	20150	20150	20150	20150	0
6	20250116	194100	1656058030	20150	20150	20150	20150	0
7	20250116	194000	1656058030	20150	20150	20150	20150	0
8	20250116	193900	1656058030	20150	20150	20150	20150	0
9	20250116	193800	1656058030	20150	20150	20150	20150	0
10	20250116	193700	1656058030	20150	20150	20150	20150	0
11	20250116	193600	1656058030	20150	20150	20150	20150	0
12	20250116	193500	1656058030	20150	20150	20150	20150	0
13	20250116	193400	1656058030	20150	20150	20150	20150	0
14	20250116	193300	1656058030	20150	20150	20150	20150	0
15	20250116	193200	1656058030	20150	20150	20150	20150	0
16	20250116	193100	1656058030	20150	20150	20150	20150	0
17	20250116	193000	1656058030	20150	20150	20150	20150	0
18	20250116	192900	1656058030	20150	20150	20150	20150	0
19	20250116	192800	1656058030	20150	20150	20150	20150	0
20	20250116	192700	1656058030	20150	20150	20150	20150	0
21	20250116	192600	1656058030	20150	20150	20150	20150	0
22	20250116	192500	1656058030	20150	20150	20150	20150	0
23	20250116	192400	1656058030	20150	20150	20150	20150	0
24	20250116	192300	1656058030	20150	20150	20150	20150	0
25	20250116	192200	1656058030	20150	20150	20150	20150	0
26	20250116	192100	1656058030	20150	20150	20150	20150	0
27	20250116	192000	1656058030	20150	20150	20150	20150	0
28	20250116	191900	1656058030	20150	20150	20150	20150	0
29	20250116	191800	1656058030	20150	20150	20150	20150	0
30	20250116	191700	1656058030	20150	20150	20150	20150	0
31	20250116	191600	1656058030	20150	20150	20150	20150	0
32	20250116	191500	1656058030	20150	20150	20150	20150	881
33	20250116	191400	1656058030	20150	20150	20150	20150	0
34	20250116	191300	1656058030	20150	20150	20150	20150	0
35	20250116	191200	1656058030	20150	20150	20150	20150	0
36	20250116	191100	1656058030	20150	20150	20150	20150	0
37	20250116	191000	1656058030	20150	20150	20150	20150	0
38	20250116	190900	1656058030	20150	20150	20150	20150	0
39	20250116	190800	1656058030	20150	20150	20150	20150	0
40	20250116	190700	1656058030	20150	20150	20150	20150	0
41	20250116	190600	1656058030	20150	20150	20150	20150	0
42	20250116	190500	1656058030	20150	20150	20150	20150	0
43	20250116	190400	1656058030	20150	20150	20150	20150	0
44	20250116	190300	1656058030	20150	20150	20150	20150	0
45	20250116	190200	1656058030	20150	20150	20150	20150	0
46	20250116	190100	1656058030	20150	20150	20150	20150	0
47	20250116	190000	1656058030	20150	20150	20150	20150	0
48	20250116	185900	1656058030	20150	20150	20150	20150	0
49	20250116	185800	1656058030	20150	20150	20150	20150	0
50	20250116	185700	1656058030	20150	20150	20150	20150	0
51	20250116	185600	1656058030	20150	20150	20150	20150	0
52	20250116	185500	1656058030	20150	20150	20150	20150	0
53	20250116	185400	1656058030	20150	20150	20150	20150	0
54	20250116	185300	1656058030	20150	20150	20150	20150	0
55	20250116	185200	1656058030	20150	20150	20150	20150	0
56	20250116	185100	1656058030	20150	20150	20150	20150	0
57	20250116	185000	1656058030	20150	20150	20150	20150	0
58	20250116	184900	1656058030	20150	20150	20150	20150	0
59	20250116	184800	1656058030	20150	20150	20150	20150	0
60	20250116	184700	1656058030	20150	20150	20150	20150	0
61	20250116	184600	1656058030	20150	20150	20150	20150	0
62	20250116	184500	1656058030	20150	20150	20150	20150	881
63	20250116	184400	1656058030	20150	20150	20150	20150	0
64	20250116	184300	1656058030	20150	20150	20150	20150	0
65	20250116	184200	1656058030	20150	20150	20150	20150	0
66	20250116	184100	1656058030	20150	20150	20150	20150	0
67	20250116	184000	1656058030	20150	20150	20150	20150	0
68	20250116	183900	1656058030	20150	20150	20150	20150	0
69	20250116	183800	1656058030	20150	20150	20150	20150	0
70	20250116	183700	1656058030	20150	20150	20150	20150	0
71	20250116	183600	1656058030	20150	20150	20150	20150	0
72	20250116	183500	1656058030	20150	20150	20150	20150	0
73	20250116	183400	1656058030	20150	20150	20150	20150	0
74	20250116	183300	1656058030	20150	20150	20150	20150	0
75	20250116	183200	1656058030	20150	20150	20150	20150	0
76	20250116	183100	1656058030	20150	20150	20150	20150	0
77	20250116	183000	1656058030	20150	20150	20150	20150	0
78	20250116	182900	1656058030	20150	20150	20150	20150	0
79	20250116	182800	1656058030	20150	20150	20150	20150	0
80	20250116	182700	1656058030	20150	20150	20150	20150	0
81	20250116	182600	1656058030	20150	20150	20150	20150	0
82	20250116	182500	1656058030	20150	20150	20150	20150	0
83	20250116	182400	1656058030	20150	20150	20150	20150	0
84	20250116	182300	1656058030	20150	20150	20150	20150	0
85	20250116	182200	1656058030	20150	20150	20150	20150	0
86	20250116	182100	1656058030	20150	20150	20150	20150	0
87	20250116	182000	1656058030	20150	20150	20150	20150	0
88	20250116	181900	1656058030	20150	20150	20150	20150	0
89	20250116	181800	1656058030	20150	20150	20150	20150	0
90	20250116	181700	1656058030	20150	20150	20150	20150	0
91	20250116	181600	1656058030	20150	20150	20150	20150	0
92	20250116	181500	1656058030	20150	20150	20150	20150	881
93	20250116	181400	1656058030	20150	20150	20150	20150	0
94	20250116	181300	1656058030	20150	20150	20150	20150	0
95	20250116	181200	1656058030	20150	20150	20150	20150	0
96	20250116	181100	1656058030	20150	20150	20150	20150	0
97	20250116	181000	1656058030	20150	20150	20150	20150	0
98	20250116	180900	1656058030	20150	20150	20150	20150	0
99	20250116	180800	1656058030	20150	20150	20150	20150	0
100	20250116	180700	1656058030	20150	20150	20150	20150	0
101	20250116	180600	1656058030	20150	20150	20150	20150	0
102	20250116	180500	1656058030	20150	20150	20150	20150	0
103	20250116	180400	1656058030	20150	20150	20150	20150	0
104	20250116	180300	1656058030	20150	20150	20150	20150	0
105	20250116	180200	1656058030	20150	20150	20150	20150	0
106	20250116	180100	1656058030	20150	20150	20150	20150	0
107	20250116	180000	1656058030	20150	20150	20150	20150	0
108	20250116	175900	1656058030	20150	20150	20150	20150	0
109	20250116	175800	1656058030	20150	20150	20150	20150	0
110	20250116	175700	1656058030	20150	20150	20150	20150	0
111	20250116	175600	1656058030	20150	20150	20150	20150	0
112	20250116	175500	1656058030	20150	20150	20150	20150	0
113	20250116	175400	1656058030	20150	20150	20150	20150	0
114	20250116	175300	1656058030	20150	20150	20150	20150	0
115	20250116	175200	1656058030	20150	20150	20150	20150	0
116	20250116	175100	1656058030	20150	20150	20150	20150	0
117	20250116	175000	1656058030	20150	20150	20150	20150	0
118	20250116	174900	1656058030	20150	20150	20150	20150	0
119	20250116	174800	1656058030	20150	20150	20150	20150	0
120	20250116	174700	1656058030	20150	20150	20150	20150	0
121	20250116	174600	1656058030	20150	20150	20150	20150	0
122	20250116	174500	1656058030	20150	20150	20150	20150	881
123	20250116	174400	1656058030	20150	20150	20150	20150	0
124	20250116	174300	1656058030	20150	20150	20150	20150	0
125	20250116	174200	1656058030	20150	20150	20150	20150	0
126	20250116	174100	1656058030	20150	20150	20150	20150	0
127	20250116	174000	1656058030	20150	20150	20150	20150	0
128	20250116	173900	1656058030	20150	20150	20150	20150	0
129	20250116	173800	1656058030	20150	20150	20150	20150	0
130	20250116	173700	1656058030	20150	20150	20150	20150	0
131	20250116	173600	1656058030	20150	20150	20150	20150	0
132	20250116	173500	1656058030	20150	20150	20150	20150	0
133	20250116	173400	1656058030	20150	20150	20150	20150	0
134	20250116	173300	1656058030	20150	20150	20150	20150	0
135	20250116	173200	1656058030	20150	20150	20150	20150	0
136	20250116	173100	1656058030	20150	20150	20150	20150	0
137	20250116	173000	1656058030	20150	20150	20150	20150	0
138	20250116	172900	1656058030	20150	20150	20150	20150	0
139	20250116	172800	1656058030	20150	20150	20150	20150	0
140	20250116	172700	1656058030	20150	20150	20150	20150	0
141	20250116	172600	1656058030	20150	20150	20150	20150	0
142	20250116	172500	1656058030	20150	20150	20150	20150	0
143	20250116	172400	1656058030	20150	20150	20150	20150	0
144	20250116	172300	1656058030	20150	20150	20150	20150	0
145	20250116	172200	1656058030	20150	20150	20150	20150	0
146	20250116	172100	1656058030	20150	20150	20150	20150	0
147	20250116	172000	1656058030	20150	20150	20150	20150	0
148	20250116	171900	1656058030	20150	20150	20150	20150	0
149	20250116	171800	1656058030	20150	20150	20150	20150	0
150	20250116	171700	1656058030	20150	20150	20150	20150	0
151	20250116	171600	1656058030	20150	20150	20150	20150	0
152	20250116	171500	1656058030	20150	20150	20150	20150	881
153	20250116	171400	1656058030	20150	20150	20150	20150	0
154	20250116	171300	1656058030	20150	20150	20150	20150	0
155	20250116	171200	1656058030	20150	20150	20150	20150	0
156	20250116	171100	1656058030	20150	20150	20150	20150	0
157	20250116	171000	1656058030	20150	20150	20150	20150	0
158	20250116	170900	1656058030	20150	20150	20150	20150	0
159	20250116	170800	1656058030	20150	20150	20150	20150	0
160	20250116	170700	1656058030	20150	20150	20150	20150	0
161	20250116	170600	1656058030	20150	20150	20150	20150	0
162	20250116	170500	1656058030	20150	20150	20150	20150	0
163	20250116	170400	1656058030	20150	20150	20150	20150	0
164	20250116	170300	1656058030	20150	20150	20150	20150	0
165	20250116	170200	1656058030	20150	20150	20150	20150	0
166	20250116	170100	1656058030	20150	20150	20150	20150	0
167	20250116	170000	1656058030	20150	20150	20150	20150	0
168	20250116	165900	1656058030	20150	20150	20150	20150	0
169	20250116	165800	1656058030	20150	20150	20150	20150	0
170	20250116	165700	1656058030	20150	20150	20150	20150	0
171	20250116	165600	1656058030	20150	20150	20150	20150	0
172	20250116	165500	1656058030	20150	20150	20150	20150	0
173	20250116	165400	1656058030	20150	20150	20150	20150	0
174	20250116	165300	1656058030	20150	20150	20150	20150	0
175	20250116	165200	1656058030	20150	20150	20150	20150	0
176	20250116	165100	1656058030	20150	20150	20150	20150	0
177	20250116	165000	1656058030	20150	20150	20150	20150	0
178	20250116	164900	1656058030	20150	20150	20150	20150	0
179	20250116	164800	1656058030	20150	20150	20150	20150	0
180	20250116	164700	1656058030	20150	20150	20150	20150	0
181	20250116	164600	1656058030	20150	20150	20150	20150	0
182	20250116	164500	1656058030	20150	20150	20150	20150	881
183	20250116	164400	1656058030	20150	20150	20150	20150	0
184	20250116	164300	1656058030	20150	20150	20150	20150	0
185	20250116	164200	1656058030	20150	20150	20150	20150	0
186	20250116	164100	1656058030	20150	20150	20150	20150	0
187	20250116	164000	1656058030	20150	20150	20150	20150	0
188	20250116	163900	1656058030	20150	20150	20150	20150	0
189	20250116	163800	1656058030	20150	20150	20150	20150	0
190	20250116	163700	1656058030	20150	20150	20150	20150	0
191	20250116	163600	1656058030	20150	20150	20150	20150	0
192	20250116	163500	1656058030	20150	20150	20150	20150	0
193	20250116	163400	1656058030	20150	20150	20150	20150	0
194	20250116	163300	1656058030	20150	20150	20150	20150	0
195	20250116	163200	1656058030	20150	20150	20150	20150	0
196	20250116	163100	1656058030	20150	20150	20150	20150	0
197	20250116	163000	1656058030	20150	20150	20150	20150	0
198	20250116	162900	1656058030	20150	20150	20150	20150	0
199	20250116	162800	1656058030	20150	20150	20150	20150	0
200	20250116	162700	1656058030	20150	20150	20150	20150	0
201	20250116	162600	1656058030	20150	20150	20150	20150	0
202	20250116	162500	1656058030	20150	20150	20150	20150	0
203	20250116	162400	1656058030	20150	20150	20150	20150	0
204	20250116	162300	1656058030	20150	20150	20150	20150	0
205	20250116	162200	1656058030	20150	20150	20150	20150	0
206	20250116	162100	1656058030	20150	20150	20150	20150	0
207	20250116	162000	1656058030	20150	20150	20150	20150	0
208	20250116	161900	1656058030	20150	20150	20150	20150	0
209	20250116	161800	1656058030	20150	20150	20150	20150	0
210	20250116	161700	1656058030	20150	20150	20150	20150	0
211	20250116	161600	1656058030	20150	20150	20150	20150	0
212	20250116	161500	1656058030	20150	20150	20150	20150	881
213	20250116	161400	1656058030	20150	20150	20150	20150	0
214	20250116	161300	1656058030	20150	20150	20150	20150	0
215	20250116	161200	1656058030	20150	20150	20150	20150	0
216	20250116	161100	1656058030	20150	20150	20150	20150	0
217	20250116	161000	1656058030	20150	20150	20150	20150	0
218	20250116	160900	1656058030	20150	20150	20150	20150	0
219	20250116	160800	1656058030	20150	20150	20150	20150	0
220	20250116	160700	1656058030	20150	20150	20150	20150	0
221	20250116	160600	1656058030	20150	20150	20150	20150	0
222	20250116	160500	1656058030	20150	20150	20150	20150	0
223	20250116	160400	1656058030	20150	20150	20150	20150	0
224	20250116	160300	1656058030	20150	20150	20150	20150	0
225	20250116	160200	1656058030	20150	20150	20150	20150	0
226	20250116	160100	1656058030	20150	20150	20150	20150	0
227	20250116	160000	1656058030	20150	20150	20150	20150	0
228	20250116	155900	1656058030	20150	20150	20150	20150	0
229	20250116	155800	1656058030	20150	20150	20150	20150	0
230	20250116	155700	1656058030	20150	20150	20150	20150	0
231	20250116	155600	1656058030	20150	20150	20150	20150	0
232	20250116	155500	1656058030	20150	20150	20150	20150	0
233	20250116	155400	1656058030	20150	20150	20150	20150	0
234	20250116	155300	1656058030	20150	20150	20150	20150	0
235	20250116	155200	1656058030	20150	20150	20150	20150	0
236	20250116	155100	1656058030	20150	20150	20150	20150	0
237	20250116	155000	1656058030	20150	20150	20150	20150	0
238	20250116	154900	1656058030	20150	20150	20150	20150	0
239	20250116	154800	1656058030	20150	20150	20150	20150	0
240	20250116	154700	1656058030	20150	20150	20150	20150	0
241	20250116	154600	1656058030	20150	20150	20150	20150	0
242	20250116	154500	1656058030	20150	20150	20150	20150	881
243	20250116	154400	1656058030	20150	20150	20150	20150	0
244	20250116	154300	1656058030	20150	20150	20150	20150	0
245	20250116	154200	1656058030	20150	20150	20150	20150	0
246	20250116	154100	1656058030	20150	20150	20150	20150	0
247	20250116	154000	1656058030	20150	20150	20150	20150	0
248	20250116	153900	1656058030	20150	20150	20150	20150	0
249	20250116	153800	1656058030	20150	20150	20150	20150	0
250	20250116	153700	1656058030	20150	20150	20150	20150	0
251	20250116	153600	1656058030	20150	20150	20150	20150	0
252	20250116	153500	1656058030	20150	20150	20150	20150	0
253	20250116	153400	1656058030	20150	20150	20150	20150	0
254	20250116	153300	1656058030	20150	20150	20150	20150	0
255	20250116	153200	1656058030	20150	20150	20150	20150	0
256	20250116	153100	1656058030	20150	20150	20150	20150	0
257	20250116	153000	1656058030	20150	20150	20150	20150	881
258	20250116	152900	1638305880	20150	20150	20150	20150	0
259	20250116	152800	1638305880	20150	20150	20150	20150	0
260	20250116	152700	1638305880	20150	20150	20150	20150	0
261	20250116	152600	1638305880	20150	20150	20150	20150	0
262	20250116	152500	1638305880	20150	20150	20150	20150	0
263	20250116	152400	1638305880	20150	20150	20150	20150	0
264	20250116	152300	1638305880	20150	20150	20150	20150	0
265	20250116	152200	1638305880	20150	20150	20150	20150	0
266	20250116	152100	1638305880	20150	20150	20150	20150	0
267	20250116	152000	1638305880	20150	20150	20150	20150	0
268	20250116	151900	1638305880	20150	20150	20150	20150	0
269	20250116	151800	1638305880	20150	20100	20150	20100	31
270	20250116	151700	1637682730	20150	20150	20150	20150	20
271	20250116	151600	1637279730	20150	20150	20150	20150	0
272	20250116	151500	1637279730	20150	20100	20150	19880	215
273	20250116	151400	1632989340	20050	20050	20150	20050	294
274	20250116	151300	1627094540	20150	20150	20150	20150	0
275	20250116	151200	1627094540	20150	20100	20150	20100	21
276	20250116	151100	1626671540	20150	20150	20150	20150	0
277	20250116	151000	1626671540	20150	20150	20150	20150	2
278	20250116	150900	1626631240	20200	20050	20200	20000	160
279	20250116	150800	1623418590	20050	20000	20050	20000	33
280	20250116	150700	1622758540	20000	20000	20000	20000	0
281	20250116	150600	1622758540	20000	19990	20000	19900	7
282	20250116	150500	1622619050	19860	19990	19990	19860	56
283	20250116	150400	1621506230	19980	19930	19990	19910	330
284	20250116	150300	1614919860	19910	19860	19910	19860	30
285	20250116	150200	1614323290	19900	19900	19900	19900	0
286	20250116	150100	1614323290	19900	19860	19900	19860	4
287	20250116	150000	1614243810	19860	19870	19870	19860	157
288	20250116	145900	1611124880	19910	19870	19910	19870	53
289	20250116	145800	1610071290	19870	19870	19870	19870	7
290	20250116	145700	1609932200	19870	19900	19920	19870	135
291	20250116	145600	1607249640	19870	19900	19900	19870	134
292	20250116	145500	1604584420	19920	19870	19920	19860	428
293	20250116	145400	1596068180	19870	19870	19870	19870	41
294	20250116	145300	1595253510	19860	19870	19870	19860	88
295	20250116	145200	1593505280	19900	19860	19900	19860	232
296	20250116	145100	1588897100	19860	19870	19900	19860	97
297	20250116	145000	1586970040	19860	19860	19860	19860	75
298	20250116	144900	1585480540	19860	19880	19880	19860	161
299	20250116	144800	1582281840	19870	19880	19950	19870	433
300	20250116	144700	1573659400	19890	19890	19930	19880	143
301	20250116	144600	1570814020	19890	19900	19910	19890	133
302	20250116	144500	1568166760	19900	19920	19920	19900	337
303	20250116	144400	1561457680	19920	19920	19920	19920	91
304	20250116	144300	1559644960	19920	19940	19950	19920	463
305	20250116	144200	1550416360	19940	19940	19940	19940	255
306	20250116	144100	1545331660	19940	19940	19940	19940	36
307	20250116	144000	1544613820	19990	19940	20000	19940	631
308	20250116	143900	1532007280	19940	19940	19940	19940	139
309	20250116	143800	1529235620	19930	19950	19950	19930	221
310	20250116	143700	1524828940	19950	19950	19950	19950	45
311	20250116	143600	1523931190	19950	19990	20000	19950	103
312	20250116	143500	1521873250	19990	19990	19990	19990	93
313	20250116	143400	1520014180	19990	20000	20000	19990	240
314	20250116	143300	1515215720	20000	20000	20000	20000	241
315	20250116	143200	1510395720	20000	20000	20000	20000	102
316	20250116	143100	1508355720	20000	20000	20000	20000	41
317	20250116	143000	1507535720	20000	20000	20000	20000	89
318	20250116	142900	1505755720	20000	20000	20000	20000	52
319	20250116	142800	1504715720	20000	20000	20000	20000	89
320	20250116	142700	1502935720	20000	20050	20050	20000	63
321	20250116	142600	1501675220	20050	20000	20050	20000	203
322	20250116	142500	1497614420	20000	20050	20050	20000	116
323	20250116	142400	1495290620	20050	20050	20050	20000	123
324	20250116	142300	1492826070	20050	20050	20050	20050	80
325	20250116	142200	1491222070	20050	20050	20100	20000	106
326	20250116	142100	1489097820	20050	20000	20050	20000	54
327	20250116	142000	1488017170	20000	20000	20050	20000	53
328	20250116	141900	1486956570	20100	20000	20100	20000	86
329	20250116	141800	1485233970	20000	20000	20000	20000	6
330	20250116	141700	1485113970	20000	20050	20200	20000	92
331	20250116	141600	1483270720	20200	20050	20200	20050	28
332	20250116	141500	1482708820	20050	20050	20050	20050	86
333	20250116	141400	1480984520	20050	20050	20050	20050	81
334	20250116	141300	1479360470	20050	20100	20150	20050	165
335	20250116	141200	1476044620	20100	20050	20100	20050	19
336	20250116	141100	1475663620	20050	20050	20050	20000	120
337	20250116	141000	1473259220	20100	20100	20100	20050	36
338	20250116	140900	1472536970	20150	20100	20150	20100	38
339	20250116	140800	1471773070	20100	20050	20150	20050	109
340	20250116	140700	1469585070	20050	20050	20100	20050	39
341	20250116	140600	1468802970	20100	20050	20100	20050	69
342	20250116	140500	1467419220	20050	20050	20050	20000	85
343	20250116	140400	1465715470	20000	20050	20100	20000	107
344	20250116	140300	1463569870	20100	20100	20150	20050	81
345	20250116	140200	1461944720	20100	20000	20200	20000	123
346	20250116	140100	1459476620	20200	20300	20300	20000	203
347	20250116	140000	1455378270	20100	19900	20100	19900	445
348	20250116	135900	1446477490	19980	19940	19980	19880	48
349	20250116	135800	1445521870	19910	19890	19930	19880	313
350	20250116	135700	1439289310	19890	19870	19890	19870	55
351	20250116	135600	1438196120	19870	19860	19880	19860	87
352	20250116	135500	1436467490	19860	19860	19870	19860	222
353	20250116	135400	1432058540	19860	19860	19890	19860	137
354	20250116	135300	1429335590	19860	19860	19910	19860	9
355	20250116	135200	1429156750	19860	19870	19870	19860	309
356	20250116	135100	1423017730	19870	19940	19940	19870	5
357	20250116	135000	1422918240	19940	19870	19940	19870	31
358	20250116	134900	1422302200	19940	19860	19940	19860	101
359	20250116	134800	1420292700	19850	19860	19860	19850	96
360	20250116	134700	1418386550	19890	19900	19900	19840	265
361	20250116	134600	1413114000	19900	19900	19910	19840	190
362	20250116	134500	1409333450	19900	19780	19900	19780	48
363	20250116	134400	1408381370	19840	19790	19840	19770	108
364	20250116	134300	1406244650	19790	19760	19790	19760	55
365	20250116	134200	1405157730	19760	19730	19760	19730	96
366	20250116	134100	1403263320	19730	19760	19760	19730	114
367	20250116	134000	1401013330	19740	19730	19750	19730	94
368	20250116	133900	1399158660	19750	19750	19770	19750	207
369	20250116	133800	1395069010	19770	19770	19770	19760	480
370	20250116	133700	1385580590	19770	19780	19780	19770	171
371	20250116	133600	1382199550	19780	19780	19800	19770	20
372	20250116	133500	1381803640	19780	19800	19800	19780	259
373	20250116	133400	1376676020	19810	19810	19810	19810	33
374	20250116	133300	1376022290	19810	19820	19820	19810	130
375	20250116	133200	1373446570	19820	19820	19820	19820	107
376	20250116	133100	1371325830	19820	19820	19820	19820	96
377	20250116	133000	1369423110	19820	19820	19820	19820	94
378	20250116	132900	1367560030	19830	19840	19840	19820	339
379	20250116	132800	1360836950	19850	19830	19850	19830	37
380	20250116	132700	1360103110	19840	19830	19840	19830	84
381	20250116	132600	1358437380	19830	19830	19830	19830	55
382	20250116	132500	1357346730	19830	19830	19840	19830	89
383	20250116	132400	1355581830	19830	19830	19830	19830	54
384	20250116	132300	1354511010	19840	19840	19840	19830	84
385	20250116	132200	1352844770	19840	19840	19840	19840	43
386	20250116	132100	1351991650	19860	19840	19860	19840	93
387	20250116	132000	1350145870	19850	19860	19860	19840	39
388	20250116	131900	1349371750	19900	19860	19980	19850	147
389	20250116	131800	1346448770	19840	19840	19850	19830	63
390	20250116	131700	1345198870	19840	19840	19860	19840	48
391	20250116	131600	1344246370	19840	19850	19850	19840	1657
392	20250116	131500	1311355650	19850	19850	19850	19850	205
393	20250116	131400	1307286400	19850	19850	19860	19850	121
394	20250116	131300	1304884000	19850	19850	19850	19850	8
395	20250116	131200	1304725200	19850	19850	19870	19850	136
396	20250116	131100	1302023640	19850	19850	19860	19850	43
397	20250116	131000	1301170050	19860	19860	19890	19860	51
398	20250116	130900	1300156740	19860	19850	19880	19850	75
399	20250116	130800	1298666690	19850	19880	19890	19850	78
400	20250116	130700	1297116400	19850	19850	19850	19850	51
401	20250116	130600	1296104050	19850	19860	19860	19850	90
402	20250116	130500	1294316990	19850	19850	19850	19850	41
403	20250116	130400	1293503140	19850	19860	19860	19850	86
404	20250116	130300	1291795510	19860	19860	19860	19860	45
405	20250116	130200	1290901810	19860	19870	19870	19860	87
406	20250116	130100	1289173470	19870	19870	19870	19870	47
407	20250116	130000	1288239580	19870	19870	19870	19860	92
408	20250116	125900	1286411850	19870	19900	19900	19870	41
409	20250116	125800	1285597060	19900	19850	19900	19850	141
410	20250116	125700	1282795970	19850	19850	19850	19850	43
411	20250116	125600	1281942420	19850	19860	19860	19850	17
412	20250116	125500	1281604810	19860	19850	19900	19850	205
413	20250116	125400	1277529120	19850	19850	19850	19850	5
414	20250116	125300	1277429870	19860	19860	19860	19850	128
415	20250116	125200	1274888090	19860	19860	19890	19860	148
416	20250116	125100	1271948000	19860	19900	19910	19860	101
417	20250116	125000	1269939370	19900	19900	19900	19900	9
418	20250116	124900	1269760270	19900	19900	19900	19900	86
419	20250116	124800	1268048870	19900	19900	19920	19900	56
420	20250116	124700	1266934270	19900	19910	19910	19900	93
421	20250116	124600	1265082930	19910	19910	19910	19910	46
422	20250116	124500	1264167070	19930	19910	19930	19910	117
423	20250116	124400	1261837200	19900	19900	19900	19900	45
424	20250116	124300	1260941700	19900	19920	19930	19900	102
425	20250116	124200	1258911190	19920	19860	19920	19860	76
426	20250116	124100	1257400290	19860	19860	19860	19860	89
427	20250116	124000	1255632750	19860	19860	19860	19860	45
428	20250116	123900	1254739050	19860	19860	19860	19860	89
429	20250116	123800	1252971510	19860	19910	19910	19860	27
430	20250116	123700	1252434040	19910	19860	19910	19850	113
431	20250116	123600	1250188640	19860	19890	19890	19860	361
432	20250116	123500	1243018730	19890	19900	19920	19890	73
433	20250116	123400	1241565960	19900	19910	19910	19900	72
434	20250116	123300	1240132770	19910	19910	19910	19890	24
435	20250116	123200	1239655040	19910	19910	19920	19910	134
436	20250116	123100	1236986650	19910	19860	19910	19860	12
437	20250116	123000	1236747980	19860	19880	19880	19860	125
438	20250116	122900	1234263840	19870	19860	19890	19860	20
439	20250116	122800	1233866600	19860	19880	19880	19860	129
440	20250116	122700	1231303820	19880	19850	19940	19850	15
441	20250116	122600	1231005750	19880	19880	19880	19850	133
442	20250116	122500	1228362660	19880	19870	19880	19870	11
443	20250116	122400	1228144050	19840	19860	19870	19830	107
444	20250116	122300	1226021500	19850	19870	19880	19820	85
445	20250116	122200	1224334300	19880	19850	19880	19850	116
446	20250116	122100	1222029350	19860	19860	19870	19860	30
447	20250116	122000	1221433480	19860	19870	19910	19860	124
448	20250116	121900	1218966080	19850	19850	19870	19840	100
449	20250116	121800	1216980560	19850	19940	19940	19850	290
450	20250116	121700	1211204630	19950	19960	19960	19950	120
451	20250116	121600	1208810530	19950	19990	19990	19950	190
452	20250116	121500	1205016600	19990	20050	20050	19990	57
453	20250116	121400	1203876570	20050	20000	20050	20000	6
454	20250116	121300	1203756470	20000	20050	20050	20000	309
455	20250116	121200	1197571170	20050	20050	20050	20050	8
456	20250116	121100	1197410770	20050	20050	20050	20050	190
457	20250116	121000	1193601270	20050	20050	20050	20050	76
458	20250116	120900	1192077470	20050	20050	20100	20050	58
459	20250116	120800	1190913670	20050	20000	20050	20000	23
460	20250116	120700	1190453120	20000	20000	20000	20000	129
461	20250116	120600	1187873120	20000	20000	20100	20000	5
462	20250116	120500	1187773020	20150	20000	20150	20000	167
463	20250116	120400	1184420770	20000	20000	20000	20000	23
464	20250116	120300	1183960770	20000	20050	20050	20000	269
465	20250116	120200	1178578970	20050	20050	20050	20050	10
466	20250116	120100	1178378470	20150	20050	20150	20000	149
467	20250116	120000	1175392520	20050	20050	20050	20050	11
468	20250116	115900	1175171970	20050	20150	20150	20050	577
469	20250116	115800	1163588070	20150	20100	20150	20100	1434
470	20250116	115700	1134749020	20100	20100	20100	20100	598
471	20250116	115600	1122729220	20100	20150	20150	20100	255
472	20250116	115500	1117602170	20150	20150	20200	20150	318
473	20250116	115400	1111193970	20150	20200	20250	20150	63
474	20250116	115300	1109923470	20200	20150	20200	20150	25
475	20250116	115200	1109418820	20150	20150	20150	20150	154
476	20250116	115100	1106315720	20150	20150	20200	20150	95
477	20250116	115000	1104401120	20150	20150	20150	20100	140
478	20250116	114900	1101584220	20150	20150	20150	20100	13
479	20250116	114800	1101322770	20150	20100	20150	20100	133
480	20250116	114700	1098649370	20100	20150	20150	20100	217
481	20250116	114600	1094286920	20150	20150	20150	20150	191
482	20250116	114500	1090438270	20150	20200	20200	20150	208
483	20250116	114400	1086236770	20200	20150	20200	20150	128
484	20250116	114300	1083657520	20150	20200	20200	20150	321
485	20250116	114200	1077174270	20400	20200	20400	20150	336
486	20250116	114100	1070350620	20200	20200	20200	20200	65
487	20250116	114000	1069037620	20200	20200	20350	20200	127
488	20250116	113900	1066465120	20200	20150	20350	20150	198
489	20250116	113800	1062447020	20150	20200	20200	20150	173
490	20250116	113700	1058959120	20150	20200	20200	20150	395
491	20250116	113600	1050981370	20200	20300	20350	20200	647
492	20250116	113500	1037877920	20300	20250	20350	20250	58
493	20250116	113400	1036700120	20250	20250	20400	20250	104
494	20250116	113300	1034593970	20300	20300	20350	20250	521
495	20250116	113200	1024038170	20350	20300	20450	20300	27
496	20250116	113100	1023488870	20300	20500	20500	20300	544
497	20250116	113000	1012417320	20450	20500	20550	20250	1902
498	20250116	112900	973747270	20500	20700	20700	20300	2065
499	20250116	112800	931576520	20700	20700	20750	20700	612
500	20250116	112700	918900620	20700	20650	20700	20650	109
501	20250116	112600	916644770	20650	20650	20650	20600	19
502	20250116	112500	916252520	20650	20650	20650	20650	703
503	20250116	112400	901735570	20650	20650	20700	20650	71
504	20250116	112300	900267070	20650	20650	20650	20650	8
505	20250116	112200	900101870	20650	20700	20700	20650	53
506	20250116	112100	899005170	20700	20700	20700	20700	54
507	20250116	112000	897887370	20700	20700	20700	20700	462
508	20250116	111900	888323970	20700	20650	20700	20650	194
509	20250116	111800	884308570	20650	20650	20650	20650	28
510	20250116	111700	883730370	20650	20650	20650	20650	518
511	20250116	111600	873033670	20650	20600	20650	20600	101
512	20250116	111500	870948620	20600	20650	20650	20600	427
513	20250116	111400	862132020	20600	20600	20600	20600	10
514	20250116	111300	861926020	20650	20600	20650	20600	77
515	20250116	111200	860336020	20600	20650	20650	20600	24
516	20250116	111100	859841370	20650	20550	20650	20550	18
517	20250116	111000	859470220	20600	20550	20600	20550	406
518	20250116	110900	851106820	20550	20550	20600	20550	110
519	20250116	110800	848841320	20550	20550	20550	20550	82
520	20250116	110700	847156220	20550	20500	20600	20500	854
521	20250116	110600	829589820	20500	20500	20550	20500	51
522	20250116	110500	828544220	20550	20500	20550	20500	14
523	20250116	110400	828256720	20550	20550	20550	20550	144
524	20250116	110300	825297520	20550	20550	20600	20550	765
525	20250116	110200	809560270	20500	20450	20600	20450	1090
526	20250116	110100	787172370	20450	20450	20450	20400	208
527	20250116	110000	782918970	20450	20400	20450	20400	200
528	20250116	105900	778838070	20400	20550	20550	20400	11
529	20250116	105800	778612720	20550	20400	20550	20350	779
530	20250116	105700	762708220	20400	20400	20450	20400	65
531	20250116	105600	761379720	20400	20400	20450	20400	75
532	20250116	105500	759849470	20450	20650	20650	20450	3504
533	20250116	105400	687856520	20750	20650	20800	20650	435
534	20250116	105300	678823920	20750	20450	20850	20450	5485
535	20250116	105200	565891120	20450	20350	20450	20350	926
536	20250116	105100	547013720	20300	20250	20300	20250	711
537	20250116	105000	532591670	20250	20150	20250	20150	536
538	20250116	104900	521762270	20150	20100	20150	20100	1857
539	20250116	104800	484393970	20150	20100	20150	20100	1170
540	20250116	104700	460869970	20100	20000	20150	20000	370
541	20250116	104600	453431920	20000	20000	20000	20000	2
542	20250116	104500	453391920	20150	20100	20150	20000	501
543	20250116	104400	443364270	20150	20150	20150	20150	54
544	20250116	104300	442276170	20100	20100	20100	20050	1039
545	20250116	104200	421392620	20150	20200	20200	20150	52
546	20250116	104100	420344570	20150	20150	20150	20150	71
547	20250116	104000	418913920	20150	20000	20150	20000	840
548	20250116	103900	402007970	20000	19960	20050	19920	3000
549	20250116	103800	342051680	19970	19970	19970	19970	58
550	20250116	103700	340893420	19980	19900	19980	19900	2144
551	20250116	103600	298061820	19900	19900	19900	19900	7
552	20250116	103500	297922520	19970	19900	19970	19900	7
553	20250116	103400	297782960	19900	19950	19950	19900	1165
554	20250116	103300	274599410	19970	19870	19970	19870	819
555	20250116	103200	258275670	19890	19890	19890	19890	0
556	20250116	103100	258275670	19890	19890	19900	19890	887
557	20250116	103000	240633190	19890	19810	19890	19810	1589
558	20250116	102900	209044820	19840	19840	19840	19840	0
559	20250116	102800	209044820	19840	19840	19840	19840	0
560	20250116	102700	209044820	19840	19790	19840	19790	329
561	20250116	102600	202527630	19740	19740	19740	19740	0
562	20250116	102500	202527630	19740	19740	19740	19740	38
563	20250116	102400	201777510	19740	19710	19740	19710	12
564	20250116	102300	201540690	19740	19740	19740	19740	88
565	20250116	102200	199803570	19740	19740	19740	19740	0
566	20250116	102100	199803570	19740	19740	19740	19740	0
567	20250116	102000	199803570	19740	19740	19740	19740	35
568	20250116	101900	199112670	19740	19740	19740	19740	0
569	20250116	101800	199112670	19740	19740	19740	19740	0
570	20250116	101700	199112670	19740	19740	19740	19740	100
571	20250116	101600	197138670	19740	19740	19740	19740	0
572	20250116	101500	197138670	19740	19740	19740	19740	0
573	20250116	101400	197138670	19740	19740	19740	19740	0
574	20250116	101300	197138670	19740	19740	19740	19740	0
575	20250116	101200	197138670	19740	19740	19740	19740	0
576	20250116	101100	197138670	19740	19740	19740	19740	0
577	20250116	101000	197138670	19740	19740	19740	19740	0
578	20250116	100900	197138670	19740	19740	19740	19740	6
579	20250116	100800	197020230	19730	19730	19730	19730	10
580	20250116	100700	196822930	19760	19840	19840	19760	1402
581	20250116	100600	169064180	19840	19840	19840	19840	38
582	20250116	100500	168310260	19840	19840	19840	19840	6
583	20250116	100400	168191220	19800	19800	19800	19800	45
584	20250116	100300	167300220	19800	19780	19840	19780	576
585	20250116	100200	155898020	19780	19770	19780	19770	206
586	20250116	100100	151823890	19750	19720	19750	19720	158
587	20250116	100000	148703880	19710	19700	19710	19700	2
588	20250116	095900	148664470	19690	19690	19690	19690	128
589	20250116	095800	146144150	19650	19700	19700	19630	18
590	20250116	095700	145790130	19600	19560	19600	19560	3259
591	20250116	095600	81968210	19530	19530	19530	19530	0
592	20250116	095500	81968210	19530	19530	19530	19530	3
593	20250116	095400	81909620	19520	19520	19520	19520	9
594	20250116	095300	81733940	19510	19510	19510	19510	0
595	20250116	095200	81733940	19510	19510	19510	19510	0
596	20250116	095100	81733940	19510	19510	19510	19510	51
597	20250116	095000	80738930	19510	19510	19510	19510	0
598	20250116	094900	80738930	19510	19510	19510	19510	0
599	20250116	094800	80738930	19510	19510	19510	19510	9
600	20250116	094700	80563340	19510	19510	19510	19510	0
601	20250116	094600	80563340	19510	19510	19510	19510	0
602	20250116	094500	80563340	19510	19530	19530	19510	101
603	20250116	094400	78591420	19540	19560	19560	19540	68
604	20250116	094300	77262440	19530	19570	19570	19530	334
605	20250116	094200	70732660	19550	19550	19550	19550	0
606	20250116	094100	70732660	19550	19550	19550	19550	0
607	20250116	094000	70732660	19550	19540	19550	19540	16
608	20250116	093900	70419980	19540	19540	19540	19540	3
609	20250116	093800	70361360	19520	19520	19520	19520	0
610	20250116	093700	70361360	19520	19520	19520	19520	0
611	20250116	093600	70361360	19520	19520	19520	19520	0
612	20250116	093500	70361360	19520	19520	19520	19520	10
613	20250116	093400	70166160	19520	19520	19520	19520	0
614	20250116	093300	70166160	19520	19520	19520	19520	0
615	20250116	093200	70166160	19520	19520	19520	19520	2
616	20250116	093100	70127120	19500	19500	19500	19500	2
617	20250116	093000	70088120	19500	19500	19520	19500	56
618	20250116	092900	68996080	19500	19500	19500	19500	0
619	20250116	092800	68996080	19500	19500	19500	19500	0
620	20250116	092700	68996080	19500	19500	19500	19500	210
621	20250116	092600	64901080	19510	19510	19510	19510	0
622	20250116	092500	64901080	19510	19510	19510	19510	0
623	20250116	092400	64901080	19510	19510	19510	19510	0
624	20250116	092300	64901080	19510	19510	19510	19510	200
625	20250116	092200	60999080	19510	19510	19510	19510	11
626	20250116	092100	60784470	19500	19510	19510	19500	110
627	20250116	092000	58638630	19520	19520	19520	19520	0
628	20250116	091900	58638630	19520	19540	19540	19520	280
629	20250116	091800	53170990	19530	19530	19530	19530	0
630	20250116	091700	53170990	19530	19530	19530	19530	0
631	20250116	091600	53170990	19530	19530	19530	19530	0
632	20250116	091500	53170990	19530	19530	19530	19530	30
633	20250116	091400	52585090	19550	19550	19550	19550	50
634	20250116	091300	51607590	19580	19690	19780	19580	731
635	20250116	091200	37268960	19790	19790	19790	19790	0
636	20250116	091100	37268960	19790	19790	19790	19790	0
637	20250116	091000	37268960	19790	19790	19790	19790	0
638	20250116	090900	37268960	19790	19650	19800	19650	437
639	20250116	090800	28653980	19650	19650	19650	19650	100
640	20250116	090700	26688980	19650	19650	19650	19650	0
641	20250116	090600	26688980	19650	19650	19650	19650	0
642	20250116	090500	26688980	19650	19650	19650	19650	0
643	20250116	090400	26688980	19650	19650	19650	19650	202
644	20250116	090300	22719680	19600	19600	19600	19600	0
645	20250116	090200	22719680	19600	19650	19650	19600	103
646	20250116	090100	20695880	19600	19560	19600	19560	1056
647	20250116	090000	0	19500	19500	19500	19500	0