KissMeData/051370/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	193300	1051315650	9570	9570	9570	9570	1138
3	20250107	193200	1051315650	9570	9570	9570	9570	0
4	20250107	193100	1051315650	9570	9570	9570	9570	0
5	20250107	193000	1051315650	9570	9570	9570	9570	0
6	20250107	192900	1051315650	9570	9570	9570	9570	0
7	20250107	192800	1051315650	9570	9570	9570	9570	0
8	20250107	192700	1051315650	9570	9570	9570	9570	0
9	20250107	192600	1051315650	9570	9570	9570	9570	0
10	20250107	192500	1051315650	9570	9570	9570	9570	0
11	20250107	192400	1051315650	9570	9570	9570	9570	0
12	20250107	192300	1051315650	9570	9570	9570	9570	0
13	20250107	192200	1051315650	9570	9570	9570	9570	0
14	20250107	192100	1051315650	9570	9570	9570	9570	0
15	20250107	192000	1051315650	9570	9570	9570	9570	0
16	20250107	191900	1051315650	9570	9570	9570	9570	0
17	20250107	191800	1051315650	9570	9570	9570	9570	0
18	20250107	191700	1051315650	9570	9570	9570	9570	0
19	20250107	191600	1051315650	9570	9570	9570	9570	0
20	20250107	191500	1051315650	9570	9570	9570	9570	0
21	20250107	191400	1051315650	9570	9570	9570	9570	0
22	20250107	191300	1051315650	9570	9570	9570	9570	0
23	20250107	191200	1051315650	9570	9570	9570	9570	0
24	20250107	191100	1051315650	9570	9570	9570	9570	0
25	20250107	191000	1051315650	9570	9570	9570	9570	0
26	20250107	190900	1051315650	9570	9570	9570	9570	0
27	20250107	190800	1051315650	9570	9570	9570	9570	0
28	20250107	190700	1051315650	9570	9570	9570	9570	0
29	20250107	190600	1051315650	9570	9570	9570	9570	0
30	20250107	190500	1051315650	9570	9570	9570	9570	0
31	20250107	190400	1051315650	9570	9570	9570	9570	0
32	20250107	190300	1051315650	9570	9570	9570	9570	1138
33	20250107	190200	1051315650	9570	9570	9570	9570	0
34	20250107	190100	1051315650	9570	9570	9570	9570	0
35	20250107	190000	1051315650	9570	9570	9570	9570	0
36	20250107	185900	1051315650	9570	9570	9570	9570	0
37	20250107	185800	1051315650	9570	9570	9570	9570	0
38	20250107	185700	1051315650	9570	9570	9570	9570	0
39	20250107	185600	1051315650	9570	9570	9570	9570	0
40	20250107	185500	1051315650	9570	9570	9570	9570	0
41	20250107	185400	1051315650	9570	9570	9570	9570	0
42	20250107	185300	1051315650	9570	9570	9570	9570	0
43	20250107	185200	1051315650	9570	9570	9570	9570	0
44	20250107	185100	1051315650	9570	9570	9570	9570	0
45	20250107	185000	1051315650	9570	9570	9570	9570	0
46	20250107	184900	1051315650	9570	9570	9570	9570	0
47	20250107	184800	1051315650	9570	9570	9570	9570	0
48	20250107	184700	1051315650	9570	9570	9570	9570	0
49	20250107	184600	1051315650	9570	9570	9570	9570	0
50	20250107	184500	1051315650	9570	9570	9570	9570	0
51	20250107	184400	1051315650	9570	9570	9570	9570	0
52	20250107	184300	1051315650	9570	9570	9570	9570	0
53	20250107	184200	1051315650	9570	9570	9570	9570	0
54	20250107	184100	1051315650	9570	9570	9570	9570	0
55	20250107	184000	1051315650	9570	9570	9570	9570	0
56	20250107	183900	1051315650	9570	9570	9570	9570	0
57	20250107	183800	1051315650	9570	9570	9570	9570	0
58	20250107	183700	1051315650	9570	9570	9570	9570	0
59	20250107	183600	1051315650	9570	9570	9570	9570	0
60	20250107	183500	1051315650	9570	9570	9570	9570	0
61	20250107	183400	1051315650	9570	9570	9570	9570	0
62	20250107	183300	1051315650	9570	9570	9570	9570	1138
63	20250107	183200	1051315650	9570	9570	9570	9570	0
64	20250107	183100	1051315650	9570	9570	9570	9570	0
65	20250107	183000	1051315650	9570	9570	9570	9570	0
66	20250107	182900	1051315650	9570	9570	9570	9570	0
67	20250107	182800	1051315650	9570	9570	9570	9570	0
68	20250107	182700	1051315650	9570	9570	9570	9570	0
69	20250107	182600	1051315650	9570	9570	9570	9570	0
70	20250107	182500	1051315650	9570	9570	9570	9570	0
71	20250107	182400	1051315650	9570	9570	9570	9570	0
72	20250107	182300	1051315650	9570	9570	9570	9570	0
73	20250107	182200	1051315650	9570	9570	9570	9570	0
74	20250107	182100	1051315650	9570	9570	9570	9570	0
75	20250107	182000	1051315650	9570	9570	9570	9570	0
76	20250107	181900	1051315650	9570	9570	9570	9570	0
77	20250107	181800	1051315650	9570	9570	9570	9570	0
78	20250107	181700	1051315650	9570	9570	9570	9570	0
79	20250107	181600	1051315650	9570	9570	9570	9570	0
80	20250107	181500	1051315650	9570	9570	9570	9570	0
81	20250107	181400	1051315650	9570	9570	9570	9570	0
82	20250107	181300	1051315650	9570	9570	9570	9570	0
83	20250107	181200	1051315650	9570	9570	9570	9570	0
84	20250107	181100	1051315650	9570	9570	9570	9570	0
85	20250107	181000	1051315650	9570	9570	9570	9570	0
86	20250107	180900	1051315650	9570	9570	9570	9570	0
87	20250107	180800	1051315650	9570	9570	9570	9570	0
88	20250107	180700	1051315650	9570	9570	9570	9570	0
89	20250107	180600	1051315650	9570	9570	9570	9570	0
90	20250107	180500	1051315650	9570	9570	9570	9570	0
91	20250107	180400	1051315650	9570	9570	9570	9570	0
92	20250107	180300	1051315650	9570	9570	9570	9570	1138
93	20250107	180200	1051315650	9570	9570	9570	9570	0
94	20250107	180100	1051315650	9570	9570	9570	9570	0
95	20250107	180000	1051315650	9570	9570	9570	9570	0
96	20250107	175900	1051315650	9570	9570	9570	9570	0
97	20250107	175800	1051315650	9570	9570	9570	9570	0
98	20250107	175700	1051315650	9570	9570	9570	9570	0
99	20250107	175600	1051315650	9570	9570	9570	9570	0
100	20250107	175500	1051315650	9570	9570	9570	9570	0
101	20250107	175400	1051315650	9570	9570	9570	9570	0
102	20250107	175300	1051315650	9570	9570	9570	9570	0
103	20250107	175200	1051315650	9570	9570	9570	9570	0
104	20250107	175100	1051315650	9570	9570	9570	9570	0
105	20250107	175000	1051315650	9570	9570	9570	9570	0
106	20250107	174900	1051315650	9570	9570	9570	9570	0
107	20250107	174800	1051315650	9570	9570	9570	9570	0
108	20250107	174700	1051315650	9570	9570	9570	9570	0
109	20250107	174600	1051315650	9570	9570	9570	9570	0
110	20250107	174500	1051315650	9570	9570	9570	9570	0
111	20250107	174400	1051315650	9570	9570	9570	9570	0
112	20250107	174300	1051315650	9570	9570	9570	9570	0
113	20250107	174200	1051315650	9570	9570	9570	9570	0
114	20250107	174100	1051315650	9570	9570	9570	9570	0
115	20250107	174000	1051315650	9570	9570	9570	9570	0
116	20250107	173900	1051315650	9570	9570	9570	9570	0
117	20250107	173800	1051315650	9570	9570	9570	9570	0
118	20250107	173700	1051315650	9570	9570	9570	9570	0
119	20250107	173600	1051315650	9570	9570	9570	9570	0
120	20250107	173500	1051315650	9570	9570	9570	9570	0
121	20250107	173400	1051315650	9570	9570	9570	9570	0
122	20250107	173300	1051315650	9570	9570	9570	9570	1138
123	20250107	173200	1051315650	9570	9570	9570	9570	0
124	20250107	173100	1051315650	9570	9570	9570	9570	0
125	20250107	173000	1051315650	9570	9570	9570	9570	0
126	20250107	172900	1051315650	9570	9570	9570	9570	0
127	20250107	172800	1051315650	9570	9570	9570	9570	0
128	20250107	172700	1051315650	9570	9570	9570	9570	0
129	20250107	172600	1051315650	9570	9570	9570	9570	0
130	20250107	172500	1051315650	9570	9570	9570	9570	0
131	20250107	172400	1051315650	9570	9570	9570	9570	0
132	20250107	172300	1051315650	9570	9570	9570	9570	0
133	20250107	172200	1051315650	9570	9570	9570	9570	0
134	20250107	172100	1051315650	9570	9570	9570	9570	0
135	20250107	172000	1051315650	9570	9570	9570	9570	0
136	20250107	171900	1051315650	9570	9570	9570	9570	0
137	20250107	171800	1051315650	9570	9570	9570	9570	0
138	20250107	171700	1051315650	9570	9570	9570	9570	0
139	20250107	171600	1051315650	9570	9570	9570	9570	0
140	20250107	171500	1051315650	9570	9570	9570	9570	0
141	20250107	171400	1051315650	9570	9570	9570	9570	0
142	20250107	171300	1051315650	9570	9570	9570	9570	0
143	20250107	171200	1051315650	9570	9570	9570	9570	0
144	20250107	171100	1051315650	9570	9570	9570	9570	0
145	20250107	171000	1051315650	9570	9570	9570	9570	0
146	20250107	170900	1051315650	9570	9570	9570	9570	0
147	20250107	170800	1051315650	9570	9570	9570	9570	0
148	20250107	170700	1051315650	9570	9570	9570	9570	0
149	20250107	170600	1051315650	9570	9570	9570	9570	0
150	20250107	170500	1051315650	9570	9570	9570	9570	0
151	20250107	170400	1051315650	9570	9570	9570	9570	0
152	20250107	170300	1051315650	9570	9570	9570	9570	1138
153	20250107	170200	1051315650	9570	9570	9570	9570	0
154	20250107	170100	1051315650	9570	9570	9570	9570	0
155	20250107	170000	1051315650	9570	9570	9570	9570	0
156	20250107	165900	1051315650	9570	9570	9570	9570	0
157	20250107	165800	1051315650	9570	9570	9570	9570	0
158	20250107	165700	1051315650	9570	9570	9570	9570	0
159	20250107	165600	1051315650	9570	9570	9570	9570	0
160	20250107	165500	1051315650	9570	9570	9570	9570	0
161	20250107	165400	1051315650	9570	9570	9570	9570	0
162	20250107	165300	1051315650	9570	9570	9570	9570	0
163	20250107	165200	1051315650	9570	9570	9570	9570	0
164	20250107	165100	1051315650	9570	9570	9570	9570	0
165	20250107	165000	1051315650	9570	9570	9570	9570	0
166	20250107	164900	1051315650	9570	9570	9570	9570	0
167	20250107	164800	1051315650	9570	9570	9570	9570	0
168	20250107	164700	1051315650	9570	9570	9570	9570	0
169	20250107	164600	1051315650	9570	9570	9570	9570	0
170	20250107	164500	1051315650	9570	9570	9570	9570	0
171	20250107	164400	1051315650	9570	9570	9570	9570	0
172	20250107	164300	1051315650	9570	9570	9570	9570	0
173	20250107	164200	1051315650	9570	9570	9570	9570	0
174	20250107	164100	1051315650	9570	9570	9570	9570	0
175	20250107	164000	1051315650	9570	9570	9570	9570	0
176	20250107	163900	1051315650	9570	9570	9570	9570	0
177	20250107	163800	1051315650	9570	9570	9570	9570	0
178	20250107	163700	1051315650	9570	9570	9570	9570	0
179	20250107	163600	1051315650	9570	9570	9570	9570	0
180	20250107	163500	1051315650	9570	9570	9570	9570	0
181	20250107	163400	1051315650	9570	9570	9570	9570	0
182	20250107	163300	1051315650	9570	9570	9570	9570	1138
183	20250107	163200	1051315650	9570	9570	9570	9570	0
184	20250107	163100	1051315650	9570	9570	9570	9570	0
185	20250107	163000	1051315650	9570	9570	9570	9570	0
186	20250107	162900	1051315650	9570	9570	9570	9570	0
187	20250107	162800	1051315650	9570	9570	9570	9570	0
188	20250107	162700	1051315650	9570	9570	9570	9570	0
189	20250107	162600	1051315650	9570	9570	9570	9570	0
190	20250107	162500	1051315650	9570	9570	9570	9570	0
191	20250107	162400	1051315650	9570	9570	9570	9570	0
192	20250107	162300	1051315650	9570	9570	9570	9570	0
193	20250107	162200	1051315650	9570	9570	9570	9570	0
194	20250107	162100	1051315650	9570	9570	9570	9570	0
195	20250107	162000	1051315650	9570	9570	9570	9570	0
196	20250107	161900	1051315650	9570	9570	9570	9570	0
197	20250107	161800	1051315650	9570	9570	9570	9570	0
198	20250107	161700	1051315650	9570	9570	9570	9570	0
199	20250107	161600	1051315650	9570	9570	9570	9570	0
200	20250107	161500	1051315650	9570	9570	9570	9570	0
201	20250107	161400	1051315650	9570	9570	9570	9570	0
202	20250107	161300	1051315650	9570	9570	9570	9570	0
203	20250107	161200	1051315650	9570	9570	9570	9570	0
204	20250107	161100	1051315650	9570	9570	9570	9570	0
205	20250107	161000	1051315650	9570	9570	9570	9570	0
206	20250107	160900	1051315650	9570	9570	9570	9570	0
207	20250107	160800	1051315650	9570	9570	9570	9570	0
208	20250107	160700	1051315650	9570	9570	9570	9570	0
209	20250107	160600	1051315650	9570	9570	9570	9570	0
210	20250107	160500	1051315650	9570	9570	9570	9570	0
211	20250107	160400	1051315650	9570	9570	9570	9570	0
212	20250107	160300	1051315650	9570	9570	9570	9570	1138
213	20250107	160200	1051315650	9570	9570	9570	9570	0
214	20250107	160100	1051315650	9570	9570	9570	9570	0
215	20250107	160000	1051315650	9570	9570	9570	9570	0
216	20250107	155900	1051315650	9570	9570	9570	9570	0
217	20250107	155800	1051315650	9570	9570	9570	9570	0
218	20250107	155700	1051315650	9570	9570	9570	9570	0
219	20250107	155600	1051315650	9570	9570	9570	9570	0
220	20250107	155500	1051315650	9570	9570	9570	9570	0
221	20250107	155400	1051315650	9570	9570	9570	9570	0
222	20250107	155300	1051315650	9570	9570	9570	9570	0
223	20250107	155200	1051315650	9570	9570	9570	9570	0
224	20250107	155100	1051315650	9570	9570	9570	9570	0
225	20250107	155000	1051315650	9570	9570	9570	9570	0
226	20250107	154900	1051315650	9570	9570	9570	9570	0
227	20250107	154800	1051315650	9570	9570	9570	9570	0
228	20250107	154700	1051315650	9570	9570	9570	9570	0
229	20250107	154600	1051315650	9570	9570	9570	9570	0
230	20250107	154500	1051315650	9570	9570	9570	9570	0
231	20250107	154400	1051315650	9570	9570	9570	9570	0
232	20250107	154300	1051315650	9570	9570	9570	9570	0
233	20250107	154200	1051315650	9570	9570	9570	9570	0
234	20250107	154100	1051315650	9570	9570	9570	9570	0
235	20250107	154000	1051315650	9570	9570	9570	9570	0
236	20250107	153900	1051315650	9570	9570	9570	9570	0
237	20250107	153800	1051315650	9570	9570	9570	9570	0
238	20250107	153700	1051315650	9570	9570	9570	9570	0
239	20250107	153600	1051315650	9570	9570	9570	9570	0
240	20250107	153500	1051315650	9570	9570	9570	9570	0
241	20250107	153400	1051315650	9570	9570	9570	9570	0
242	20250107	153300	1051315650	9570	9570	9570	9570	1138
243	20250107	153200	1051315650	9570	9570	9570	9570	0
244	20250107	153100	1051315650	9570	9570	9570	9570	0
245	20250107	153000	1051315650	9570	9570	9570	9570	1138
246	20250107	152900	1040424990	9520	9520	9520	9520	0
247	20250107	152800	1040424990	9520	9520	9520	9520	0
248	20250107	152700	1040424990	9520	9520	9520	9520	0
249	20250107	152600	1040424990	9520	9520	9520	9520	0
250	20250107	152500	1040424990	9520	9520	9520	9520	0
251	20250107	152400	1040424990	9520	9520	9520	9520	0
252	20250107	152300	1040424990	9520	9520	9520	9520	0
253	20250107	152200	1040424990	9520	9520	9520	9520	0
254	20250107	152100	1040424990	9520	9520	9520	9520	0
255	20250107	152000	1040424990	9520	9520	9520	9520	0
256	20250107	151900	1040424990	9520	9530	9570	9520	115
257	20250107	151800	1039329730	9530	9530	9530	9530	146
258	20250107	151700	1037938350	9530	9550	9550	9530	117
259	20250107	151600	1036821520	9550	9550	9550	9550	13
260	20250107	151500	1036697370	9550	9550	9550	9550	6
261	20250107	151400	1036640070	9570	9530	9570	9530	2388
262	20250107	151300	1013844910	9530	9520	9530	9520	26
263	20250107	151200	1013597320	9540	9530	9540	9530	100
264	20250107	151100	1012643760	9520	9520	9520	9520	16
265	20250107	151000	1012491440	9520	9520	9520	9520	0
266	20250107	150900	1012491440	9520	9520	9520	9520	0
267	20250107	150800	1012491440	9520	9530	9530	9520	523
268	20250107	150700	1007512360	9530	9530	9530	9530	20
269	20250107	150600	1007321760	9540	9540	9540	9540	0
270	20250107	150500	1007321760	9540	9530	9540	9530	15
271	20250107	150400	1007178760	9520	9520	9520	9520	0
272	20250107	150300	1007178760	9520	9520	9520	9520	21
273	20250107	150200	1006978840	9520	9520	9520	9520	0
274	20250107	150100	1006978840	9520	9520	9520	9520	0
275	20250107	150000	1006978840	9520	9520	9520	9520	2
276	20250107	145900	1006959800	9520	9520	9520	9520	13
277	20250107	145800	1006836040	9540	9540	9540	9540	100
278	20250107	145700	1005882040	9540	9540	9540	9540	10
279	20250107	145600	1005786640	9540	9540	9540	9540	100
280	20250107	145500	1004832640	9540	9540	9540	9540	0
281	20250107	145400	1004832640	9540	9540	9540	9540	25
282	20250107	145300	1004594140	9510	9510	9510	9510	72
283	20250107	145200	1003909420	9510	9520	9550	9510	802
284	20250107	145100	996279670	9520	9520	9520	9520	44
285	20250107	145000	995860790	9520	9520	9520	9520	0
286	20250107	144900	995860790	9520	9520	9520	9520	97
287	20250107	144800	994937350	9510	9510	9510	9510	203
288	20250107	144700	993006820	9510	9510	9510	9500	217
289	20250107	144600	990943350	9510	9510	9510	9510	0
290	20250107	144500	990943350	9510	9510	9510	9510	10
291	20250107	144400	990848250	9510	9510	9510	9510	1
292	20250107	144300	990838740	9500	9510	9510	9500	204
293	20250107	144200	988899740	9510	9510	9510	9510	0
294	20250107	144100	988899740	9510	9510	9510	9510	112
295	20250107	144000	987834620	9530	9530	9530	9530	0
296	20250107	143900	987834620	9530	9530	9530	9530	10
297	20250107	143800	987739320	9520	9520	9520	9520	1306
298	20250107	143700	975306200	9540	9540	9540	9540	0
299	20250107	143600	975306200	9540	9530	9540	9530	273
300	20250107	143500	972702050	9530	9530	9530	9530	100
301	20250107	143400	971749050	9530	9520	9530	9520	2001
302	20250107	143300	952699520	9520	9520	9520	9520	0
303	20250107	143200	952699520	9520	9520	9520	9520	94
304	20250107	143100	951804640	9510	9510	9510	9510	0
305	20250107	143000	951804640	9510	9520	9520	9510	26
306	20250107	142900	951557350	9520	9520	9520	9520	0
307	20250107	142800	951557350	9520	9520	9520	9520	94
308	20250107	142700	950662470	9510	9520	9520	9510	47
309	20250107	142600	950215080	9510	9510	9510	9510	17
310	20250107	142500	950053410	9510	9510	9510	9510	0
311	20250107	142400	950053410	9510	9510	9510	9510	13
312	20250107	142300	949929780	9520	9520	9520	9520	20
313	20250107	142200	949739380	9520	9520	9520	9520	2
314	20250107	142100	949720340	9530	9530	9530	9530	0
315	20250107	142000	949720340	9530	9520	9530	9520	201
316	20250107	141900	947806810	9530	9530	9530	9530	0
317	20250107	141800	947806810	9530	9530	9530	9530	0
318	20250107	141700	947806810	9530	9510	9530	9510	515
319	20250107	141600	942899160	9530	9510	9530	9510	3
320	20250107	141500	942870610	9510	9520	9520	9510	283
321	20250107	141400	940179180	9540	9540	9540	9540	0
322	20250107	141300	940179180	9540	9540	9540	9540	0
323	20250107	141200	940179180	9540	9510	9540	9510	323
324	20250107	141100	937104760	9520	9520	9520	9520	46
325	20250107	141000	936666840	9520	9520	9520	9520	80
326	20250107	140900	935905240	9520	9520	9520	9520	46
327	20250107	140800	935467320	9520	9520	9520	9520	0
328	20250107	140700	935467320	9520	9520	9520	9520	0
329	20250107	140600	935467320	9520	9520	9520	9520	0
330	20250107	140500	935467320	9520	9520	9520	9520	53
331	20250107	140400	934962760	9520	9520	9520	9520	101
332	20250107	140300	934001240	9520	9520	9520	9520	200
333	20250107	140200	932097240	9520	9520	9520	9520	1
334	20250107	140100	932087720	9520	9520	9520	9520	19
335	20250107	140000	931906840	9520	9520	9520	9510	370
336	20250107	135900	928384450	9530	9530	9530	9530	0
337	20250107	135800	928384450	9530	9530	9530	9530	867
338	20250107	135700	920121940	9530	9530	9530	9530	0
339	20250107	135600	920121940	9530	9530	9530	9530	1
340	20250107	135500	920112410	9540	9540	9540	9540	2
341	20250107	135400	920093330	9540	9540	9540	9540	0
342	20250107	135300	920093330	9540	9540	9540	9540	70
343	20250107	135200	919425530	9540	9540	9540	9540	3
344	20250107	135100	919396910	9540	9540	9540	9540	10
345	20250107	135000	919301510	9540	9540	9540	9540	131
346	20250107	134900	918051770	9540	9540	9540	9540	76
347	20250107	134800	917326730	9540	9540	9540	9540	100
348	20250107	134700	916372730	9540	9540	9540	9540	0
349	20250107	134600	916372730	9540	9540	9540	9540	0
350	20250107	134500	916372730	9540	9540	9540	9540	0
351	20250107	134400	916372730	9540	9540	9540	9540	0
352	20250107	134300	916372730	9540	9540	9540	9540	0
353	20250107	134200	916372730	9540	9540	9540	9540	92
354	20250107	134100	915495050	9540	9540	9540	9540	18
355	20250107	134000	915323330	9540	9540	9540	9540	0
356	20250107	133900	915323330	9540	9540	9540	9540	33
357	20250107	133800	915008510	9530	9530	9530	9530	154
358	20250107	133700	913540890	9530	9530	9530	9530	0
359	20250107	133600	913540890	9530	9530	9530	9530	0
360	20250107	133500	913540890	9530	9530	9530	9530	0
361	20250107	133400	913540890	9530	9530	9530	9530	50
362	20250107	133300	913064390	9530	9530	9530	9530	26
363	20250107	133200	912816610	9530	9530	9530	9530	3
364	20250107	133100	912788020	9530	9530	9530	9530	0
365	20250107	133000	912788020	9530	9530	9530	9530	10
366	20250107	132900	912692720	9530	9530	9530	9520	728
367	20250107	132800	905757940	9530	9530	9530	9530	0
368	20250107	132700	905757940	9530	9530	9530	9530	130
369	20250107	132600	904519040	9530	9530	9530	9530	1
370	20250107	132500	904509510	9530	9530	9530	9530	1
371	20250107	132400	904499980	9540	9540	9540	9540	100
372	20250107	132300	903545980	9540	9540	9540	9540	0
373	20250107	132200	903545980	9540	9540	9540	9540	20
374	20250107	132100	903355180	9540	9540	9540	9540	61
375	20250107	132000	902773240	9540	9540	9540	9540	1
376	20250107	131900	902763700	9550	9540	9550	9540	131
377	20250107	131800	901513860	9540	9540	9540	9540	31
378	20250107	131700	901218120	9540	9540	9540	9540	0
379	20250107	131600	901218120	9540	9540	9540	9540	21
380	20250107	131500	901017780	9540	9540	9540	9540	1
381	20250107	131400	901008240	9530	9540	9540	9530	180
382	20250107	131300	899291220	9540	9540	9540	9540	676
383	20250107	131200	892842180	9540	9540	9540	9540	114
384	20250107	131100	891754620	9530	9530	9530	9530	0
385	20250107	131000	891754620	9530	9530	9530	9530	138
386	20250107	130900	890439480	9530	9530	9530	9530	2
387	20250107	130800	890420420	9520	9520	9520	9520	0
388	20250107	130700	890420420	9520	9520	9520	9520	6
389	20250107	130600	890363300	9520	9520	9520	9520	11
390	20250107	130500	890258580	9510	9510	9510	9510	0
391	20250107	130400	890258580	9510	9510	9510	9510	0
392	20250107	130300	890258580	9510	9510	9510	9510	0
393	20250107	130200	890258580	9510	9510	9510	9510	0
394	20250107	130100	890258580	9510	9510	9510	9510	0
395	20250107	130000	890258580	9510	9510	9510	9510	0
396	20250107	125900	890258580	9510	9510	9510	9510	46
397	20250107	125800	889821120	9510	9510	9510	9510	385
398	20250107	125700	886159770	9510	9520	9520	9510	202
399	20250107	125600	884238730	9530	9530	9530	9530	385
400	20250107	125500	880569680	9530	9530	9530	9530	10
401	20250107	125400	880474380	9510	9520	9520	9510	300
402	20250107	125300	877620530	9530	9530	9530	9530	0
403	20250107	125200	877620530	9530	9530	9530	9530	0
404	20250107	125100	877620530	9530	9530	9530	9530	0
405	20250107	125000	877620530	9530	9530	9530	9530	100
406	20250107	124900	876667530	9520	9520	9520	9520	0
407	20250107	124800	876667530	9520	9520	9520	9520	0
408	20250107	124700	876667530	9520	9520	9520	9520	0
409	20250107	124600	876667530	9520	9530	9530	9520	91
410	20250107	124500	875801200	9520	9520	9520	9520	1
411	20250107	124400	875791680	9520	9510	9520	9510	228
412	20250107	124300	873622470	9500	9510	9510	9500	117
413	20250107	124200	872509970	9510	9510	9510	9510	1
414	20250107	124100	872500460	9500	9500	9500	9500	1
415	20250107	124000	872490960	9490	9490	9490	9490	0
416	20250107	123900	872490960	9490	9490	9490	9490	19
417	20250107	123800	872310650	9490	9490	9490	9490	0
418	20250107	123700	872310650	9490	9490	9490	9490	35
419	20250107	123600	871978500	9490	9490	9490	9490	0
420	20250107	123500	871978500	9490	9490	9490	9490	22
421	20250107	123400	871769720	9490	9490	9490	9490	5
422	20250107	123300	871722270	9490	9490	9490	9490	14
423	20250107	123200	871589410	9490	9490	9490	9490	182
424	20250107	123100	869862230	9500	9500	9500	9500	0
425	20250107	123000	869862230	9500	9500	9500	9500	0
426	20250107	122900	869862230	9500	9500	9500	9500	40
427	20250107	122800	869482230	9490	9490	9490	9490	2
428	20250107	122700	869463250	9480	9480	9480	9480	9
429	20250107	122600	869377930	9480	9510	9510	9480	29
430	20250107	122500	869102980	9480	9480	9480	9480	0
431	20250107	122400	869102980	9480	9490	9490	9480	39
432	20250107	122300	868733190	9480	9480	9480	9480	0
433	20250107	122200	868733190	9480	9490	9490	9480	129
434	20250107	122100	867509030	9510	9490	9510	9490	40
435	20250107	122000	867129230	9490	9490	9490	9490	22
436	20250107	121900	866920450	9490	9490	9490	9490	6
437	20250107	121800	866863510	9490	9490	9490	9490	101
438	20250107	121700	865905020	9490	9500	9500	9490	1275
439	20250107	121600	853796450	9500	9510	9510	9500	1538
440	20250107	121500	839185440	9510	9510	9510	9510	0
441	20250107	121400	839185440	9510	9510	9510	9510	20
442	20250107	121300	838995240	9510	9510	9510	9510	0
443	20250107	121200	838995240	9510	9510	9510	9510	4
444	20250107	121100	838957200	9510	9510	9510	9510	102
445	20250107	121000	837987180	9500	9510	9510	9500	75
446	20250107	120900	837274420	9500	9500	9500	9500	50
447	20250107	120800	836799420	9510	9510	9510	9510	75
448	20250107	120700	836086170	9510	9510	9510	9510	31
449	20250107	120600	835791360	9510	9510	9510	9510	602
450	20250107	120500	830066340	9520	9520	9520	9520	0
451	20250107	120400	830066340	9520	9520	9520	9520	0
452	20250107	120300	830066340	9520	9520	9520	9520	2
453	20250107	120200	830047300	9500	9500	9500	9500	0
454	20250107	120100	830047300	9500	9500	9500	9500	0
455	20250107	120000	830047300	9500	9500	9500	9500	0
456	20250107	115900	830047300	9500	9500	9500	9500	0
457	20250107	115800	830047300	9500	9510	9510	9500	1000
458	20250107	115700	820543700	9530	9530	9530	9530	0
459	20250107	115600	820543700	9530	9520	9530	9520	31
460	20250107	115500	820248570	9510	9510	9510	9510	0
461	20250107	115400	820248570	9510	9510	9510	9510	42
462	20250107	115300	819849150	9520	9520	9520	9520	264
463	20250107	115200	817335870	9530	9530	9530	9530	10
464	20250107	115100	817240570	9530	9530	9530	9530	115
465	20250107	115000	816144620	9540	9550	9550	9540	811
466	20250107	114900	808407480	9550	9560	9560	9550	27
467	20250107	114800	808149510	9570	9550	9570	9550	12
468	20250107	114700	808034890	9540	9540	9540	9540	0
469	20250107	114600	808034890	9540	9540	9540	9540	0
470	20250107	114500	808034890	9540	9540	9540	9540	1
471	20250107	114400	808025350	9540	9550	9550	9540	724
472	20250107	114300	801111850	9560	9560	9560	9560	291
473	20250107	114200	798329890	9570	9570	9570	9570	0
474	20250107	114100	798329890	9570	9570	9570	9570	1188
475	20250107	114000	786960730	9570	9580	9580	9570	11
476	20250107	113900	786855420	9580	9580	9580	9580	0
477	20250107	113800	786855420	9580	9580	9580	9580	0
478	20250107	113700	786855420	9580	9580	9580	9580	480
479	20250107	113600	782257020	9580	9590	9590	9580	121
480	20250107	113500	781097360	9600	9600	9600	9600	0
481	20250107	113400	781097360	9600	9600	9600	9600	300
482	20250107	113300	778217360	9600	9590	9600	9580	519
483	20250107	113200	773243640	9600	9600	9600	9600	1
484	20250107	113100	773234040	9590	9590	9590	9590	0
485	20250107	113000	773234040	9590	9590	9590	9590	0
486	20250107	112900	773234040	9590	9590	9590	9590	0
487	20250107	112800	773234040	9590	9590	9590	9590	0
488	20250107	112700	773234040	9590	9590	9590	9590	0
489	20250107	112600	773234040	9590	9590	9590	9590	151
490	20250107	112500	771785950	9600	9600	9600	9600	100
491	20250107	112400	770825950	9580	9580	9580	9580	22
492	20250107	112300	770615190	9590	9600	9600	9590	698
493	20250107	112200	763921360	9610	9610	9610	9610	1
494	20250107	112100	763911750	9610	9610	9610	9610	1
495	20250107	112000	763902140	9600	9600	9600	9600	0
496	20250107	111900	763902140	9600	9600	9600	9600	0
497	20250107	111800	763902140	9600	9590	9600	9590	1300
498	20250107	111700	751425140	9600	9600	9600	9600	0
499	20250107	111600	751425140	9600	9600	9600	9600	0
500	20250107	111500	751425140	9600	9600	9600	9600	0
501	20250107	111400	751425140	9600	9610	9610	9600	21
502	20250107	111300	751223530	9590	9590	9590	9590	137
503	20250107	111200	749909700	9620	9620	9620	9620	0
504	20250107	111100	749909700	9620	9610	9620	9610	530
505	20250107	111000	744816300	9640	9640	9640	9640	0
506	20250107	110900	744816300	9640	9600	9640	9600	1800
507	20250107	110800	727516100	9600	9600	9600	9600	173
508	20250107	110700	725855300	9610	9610	9610	9600	2543
509	20250107	110600	701441480	9610	9610	9610	9610	300
510	20250107	110500	698558480	9600	9600	9600	9600	584
511	20250107	110400	692952080	9600	9600	9600	9600	11
512	20250107	110300	692846480	9610	9610	9610	9610	1
513	20250107	110200	692836870	9600	9600	9600	9600	1000
514	20250107	110100	683236870	9600	9600	9600	9600	79
515	20250107	110000	682478470	9600	9600	9600	9600	20
516	20250107	105900	682286470	9590	9590	9590	9590	20
517	20250107	105800	682094670	9590	9590	9590	9590	0
518	20250107	105700	682094670	9590	9590	9590	9590	0
519	20250107	105600	682094670	9590	9590	9590	9590	2
520	20250107	105500	682075490	9600	9590	9600	9590	130
521	20250107	105400	680828760	9590	9590	9590	9590	0
522	20250107	105300	680828760	9590	9590	9590	9590	2
523	20250107	105200	680809580	9590	9590	9590	9590	0
524	20250107	105100	680809580	9590	9590	9590	9590	1
525	20250107	105000	680799990	9600	9600	9600	9580	60
526	20250107	104900	680224630	9580	9580	9580	9580	14
527	20250107	104800	680090510	9580	9580	9580	9580	2
528	20250107	104700	680071350	9580	9610	9610	9580	83
529	20250107	104600	679274710	9610	9610	9610	9610	3
530	20250107	104500	679245880	9610	9610	9610	9610	2
531	20250107	104400	679226660	9610	9600	9610	9590	203
532	20250107	104300	677279860	9620	9620	9620	9620	0
533	20250107	104200	677279860	9620	9620	9620	9620	7
534	20250107	104100	677212520	9620	9620	9620	9620	5
535	20250107	104000	677164420	9620	9620	9620	9620	0
536	20250107	103900	677164420	9620	9620	9620	9610	3
537	20250107	103800	677135570	9620	9620	9620	9620	200
538	20250107	103700	675211570	9620	9600	9620	9600	432
539	20250107	103600	671064350	9620	9620	9620	9620	0
540	20250107	103500	671064350	9620	9590	9620	9590	1114
541	20250107	103400	660361320	9560	9560	9560	9560	0
542	20250107	103300	660361320	9560	9590	9590	9560	19
543	20250107	103200	660179500	9550	9550	9550	9550	0
544	20250107	103100	660179500	9550	9550	9550	9550	0
545	20250107	103000	660179500	9550	9560	9560	9550	500
546	20250107	102900	655404240	9560	9560	9560	9560	10
547	20250107	102800	655308640	9560	9560	9560	9560	0
548	20250107	102700	655308640	9560	9600	9600	9560	490
549	20250107	102600	650615880	9600	9590	9600	9550	602
550	20250107	102500	644857320	9590	9590	9600	9590	112
551	20250107	102400	643783220	9590	9550	9590	9550	1132
552	20250107	102300	632961750	9550	9550	9550	9550	0
553	20250107	102200	632961750	9550	9550	9550	9550	200
554	20250107	102100	631051750	9550	9550	9550	9550	200
555	20250107	102000	629141750	9530	9530	9530	9530	10
556	20250107	101900	629046450	9550	9550	9550	9550	0
557	20250107	101800	629046450	9550	9550	9550	9550	385
558	20250107	101700	625369700	9550	9530	9550	9530	99
559	20250107	101600	624424450	9530	9510	9530	9510	237
560	20250107	101500	622168010	9500	9500	9500	9500	700
561	20250107	101400	615518010	9500	9500	9500	9500	100
562	20250107	101300	614568010	9500	9510	9510	9500	14
563	20250107	101200	614435000	9500	9500	9500	9500	468
564	20250107	101100	609989000	9500	9480	9500	9480	209
565	20250107	101000	608006400	9490	9490	9490	9490	429
566	20250107	100900	603935190	9500	9500	9500	9500	0
567	20250107	100800	603935190	9500	9500	9500	9500	339
568	20250107	100700	600714690	9520	9520	9520	9520	1
569	20250107	100600	600705170	9510	9510	9530	9500	584
570	20250107	100500	595156310	9530	9530	9530	9530	2
571	20250107	100400	595137250	9530	9530	9530	9530	1
572	20250107	100300	595127720	9550	9490	9550	9490	2789
573	20250107	100200	568545080	9500	9490	9500	9490	1250
574	20250107	100100	556675580	9500	9490	9500	9490	270
575	20250107	100000	554111280	9500	9500	9500	9500	161
576	20250107	095900	552581780	9490	9490	9490	9490	0
577	20250107	095800	552581780	9490	9500	9500	9490	197
578	20250107	095700	550711330	9500	9500	9510	9500	403
579	20250107	095600	546882820	9500	9510	9510	9500	251
580	20250107	095500	544498120	9500	9530	9540	9500	334
581	20250107	095400	541321870	9530	9530	9530	9530	12
582	20250107	095300	541207510	9540	9540	9540	9530	216
583	20250107	095200	539147250	9540	9530	9540	9530	1011
584	20250107	095100	529504820	9520	9520	9520	9520	127
585	20250107	095000	528295780	9500	9500	9500	9500	309
586	20250107	094900	525360280	9500	9500	9500	9500	6
587	20250107	094800	525303280	9500	9500	9500	9500	101
588	20250107	094700	524343780	9490	9500	9500	9490	179
589	20250107	094600	522643800	9510	9530	9530	9510	855
590	20250107	094500	514507250	9520	9520	9520	9520	0
591	20250107	094400	514507250	9520	9540	9540	9520	460
592	20250107	094300	510124640	9540	9560	9580	9540	2016
593	20250107	094200	490871120	9550	9540	9550	9540	127
594	20250107	094100	489659470	9550	9510	9550	9510	1439
595	20250107	094000	475957740	9500	9500	9510	9500	2243
596	20250107	093900	454641340	9480	9480	9480	9480	1270
597	20250107	093800	442601740	9470	9470	9470	9470	1
598	20250107	093700	442592270	9460	9460	9460	9460	0
599	20250107	093600	442592270	9460	9490	9490	9460	5027
600	20250107	093500	394945520	9500	9490	9500	9490	1291
601	20250107	093400	382693730	9500	9510	9510	9490	641
602	20250107	093300	376605020	9500	9500	9500	9500	357
603	20250107	093200	373213520	9480	9520	9520	9480	5934
604	20250107	093100	316819170	9510	9510	9510	9510	0
605	20250107	093000	316819170	9510	9540	9550	9510	695
606	20250107	092900	310197440	9530	9530	9540	9510	2941
607	20250107	092800	282202970	9540	9540	9550	9530	1059
608	20250107	092700	272100850	9540	9570	9590	9540	223
609	20250107	092600	269972120	9550	9560	9560	9550	381
610	20250107	092500	266332270	9560	9560	9560	9560	471
611	20250107	092400	261829510	9560	9580	9580	9560	1192
612	20250107	092300	250413640	9580	9580	9580	9580	28
613	20250107	092200	250145400	9590	9580	9610	9580	340
614	20250107	092100	246887400	9580	9590	9610	9580	1124
615	20250107	092000	236117250	9610	9590	9610	9580	501
616	20250107	091900	231315180	9580	9580	9590	9580	857
617	20250107	091800	223100160	9570	9570	9580	9560	908
618	20250107	091700	214411950	9580	9570	9610	9570	721
619	20250107	091600	207505480	9570	9580	9580	9560	1577
620	20250107	091500	192405440	9570	9590	9600	9570	1717
621	20250107	091400	175954400	9580	9580	9580	9580	156
622	20250107	091300	174459920	9560	9610	9610	9560	1738
623	20250107	091200	157780070	9620	9630	9640	9620	735
624	20250107	091100	150706890	9640	9640	9640	9640	50
625	20250107	091000	150224890	9600	9650	9650	9600	2151
626	20250107	090900	129548660	9650	9680	9680	9640	2483
627	20250107	090800	105571410	9650	9640	9650	9640	207
628	20250107	090700	103574930	9630	9670	9670	9630	3239
629	20250107	090600	72301450	9660	9720	9740	9660	2736
630	20250107	090500	45768890	9720	9740	9740	9720	953
631	20250107	090400	36493070	9750	9760	9760	9750	228
632	20250107	090300	34269930	9740	9740	9740	9740	2
633	20250107	090200	34250450	9730	9800	9840	9730	958
634	20250107	090100	24890140	9860	9800	9860	9800	121
635	20250107	090000	23703740	9820	9870	9870	9800	2408