KissMeData/059090/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	194100	3674204530	9700	9700	9700	9700	1933
3	20250109	194000	3674204530	9700	9700	9700	9700	0
4	20250109	193900	3674204530	9700	9700	9700	9700	0
5	20250109	193800	3674204530	9700	9700	9700	9700	0
6	20250109	193700	3674204530	9700	9700	9700	9700	0
7	20250109	193600	3674204530	9700	9700	9700	9700	0
8	20250109	193500	3674204530	9700	9700	9700	9700	0
9	20250109	193400	3674204530	9700	9700	9700	9700	0
10	20250109	193300	3674204530	9700	9700	9700	9700	0
11	20250109	193200	3674204530	9700	9700	9700	9700	0
12	20250109	193100	3674204530	9700	9700	9700	9700	0
13	20250109	193000	3674204530	9700	9700	9700	9700	0
14	20250109	192900	3674204530	9700	9700	9700	9700	0
15	20250109	192800	3674204530	9700	9700	9700	9700	0
16	20250109	192700	3674204530	9700	9700	9700	9700	0
17	20250109	192600	3674204530	9700	9700	9700	9700	0
18	20250109	192500	3674204530	9700	9700	9700	9700	0
19	20250109	192400	3674204530	9700	9700	9700	9700	0
20	20250109	192300	3674204530	9700	9700	9700	9700	0
21	20250109	192200	3674204530	9700	9700	9700	9700	0
22	20250109	192100	3674204530	9700	9700	9700	9700	0
23	20250109	192000	3674204530	9700	9700	9700	9700	0
24	20250109	191900	3674204530	9700	9700	9700	9700	0
25	20250109	191800	3674204530	9700	9700	9700	9700	0
26	20250109	191700	3674204530	9700	9700	9700	9700	0
27	20250109	191600	3674204530	9700	9700	9700	9700	0
28	20250109	191500	3674204530	9700	9700	9700	9700	0
29	20250109	191400	3674204530	9700	9700	9700	9700	0
30	20250109	191300	3674204530	9700	9700	9700	9700	0
31	20250109	191200	3674204530	9700	9700	9700	9700	0
32	20250109	191100	3674204530	9700	9700	9700	9700	1933
33	20250109	191000	3674204530	9700	9700	9700	9700	0
34	20250109	190900	3674204530	9700	9700	9700	9700	0
35	20250109	190800	3674204530	9700	9700	9700	9700	0
36	20250109	190700	3674204530	9700	9700	9700	9700	0
37	20250109	190600	3674204530	9700	9700	9700	9700	0
38	20250109	190500	3674204530	9700	9700	9700	9700	0
39	20250109	190400	3674204530	9700	9700	9700	9700	0
40	20250109	190300	3674204530	9700	9700	9700	9700	0
41	20250109	190200	3674204530	9700	9700	9700	9700	0
42	20250109	190100	3674204530	9700	9700	9700	9700	0
43	20250109	190000	3674204530	9700	9700	9700	9700	0
44	20250109	185900	3674204530	9700	9700	9700	9700	0
45	20250109	185800	3674204530	9700	9700	9700	9700	0
46	20250109	185700	3674204530	9700	9700	9700	9700	0
47	20250109	185600	3674204530	9700	9700	9700	9700	0
48	20250109	185500	3674204530	9700	9700	9700	9700	0
49	20250109	185400	3674204530	9700	9700	9700	9700	0
50	20250109	185300	3674204530	9700	9700	9700	9700	0
51	20250109	185200	3674204530	9700	9700	9700	9700	0
52	20250109	185100	3674204530	9700	9700	9700	9700	0
53	20250109	185000	3674204530	9700	9700	9700	9700	0
54	20250109	184900	3674204530	9700	9700	9700	9700	0
55	20250109	184800	3674204530	9700	9700	9700	9700	0
56	20250109	184700	3674204530	9700	9700	9700	9700	0
57	20250109	184600	3674204530	9700	9700	9700	9700	0
58	20250109	184500	3674204530	9700	9700	9700	9700	0
59	20250109	184400	3674204530	9700	9700	9700	9700	0
60	20250109	184300	3674204530	9700	9700	9700	9700	0
61	20250109	184200	3674204530	9700	9700	9700	9700	0
62	20250109	184100	3674204530	9700	9700	9700	9700	1933
63	20250109	184000	3674204530	9700	9700	9700	9700	0
64	20250109	183900	3674204530	9700	9700	9700	9700	0
65	20250109	183800	3674204530	9700	9700	9700	9700	0
66	20250109	183700	3674204530	9700	9700	9700	9700	0
67	20250109	183600	3674204530	9700	9700	9700	9700	0
68	20250109	183500	3674204530	9700	9700	9700	9700	0
69	20250109	183400	3674204530	9700	9700	9700	9700	0
70	20250109	183300	3674204530	9700	9700	9700	9700	0
71	20250109	183200	3674204530	9700	9700	9700	9700	0
72	20250109	183100	3674204530	9700	9700	9700	9700	0
73	20250109	183000	3674204530	9700	9700	9700	9700	0
74	20250109	182900	3674204530	9700	9700	9700	9700	0
75	20250109	182800	3674204530	9700	9700	9700	9700	0
76	20250109	182700	3674204530	9700	9700	9700	9700	0
77	20250109	182600	3674204530	9700	9700	9700	9700	0
78	20250109	182500	3674204530	9700	9700	9700	9700	0
79	20250109	182400	3674204530	9700	9700	9700	9700	0
80	20250109	182300	3674204530	9700	9700	9700	9700	0
81	20250109	182200	3674204530	9700	9700	9700	9700	0
82	20250109	182100	3674204530	9700	9700	9700	9700	0
83	20250109	182000	3674204530	9700	9700	9700	9700	0
84	20250109	181900	3674204530	9700	9700	9700	9700	0
85	20250109	181800	3674204530	9700	9700	9700	9700	0
86	20250109	181700	3674204530	9700	9700	9700	9700	0
87	20250109	181600	3674204530	9700	9700	9700	9700	0
88	20250109	181500	3674204530	9700	9700	9700	9700	0
89	20250109	181400	3674204530	9700	9700	9700	9700	0
90	20250109	181300	3674204530	9700	9700	9700	9700	0
91	20250109	181200	3674204530	9700	9700	9700	9700	0
92	20250109	181100	3674204530	9700	9700	9700	9700	1933
93	20250109	181000	3674204530	9700	9700	9700	9700	0
94	20250109	180900	3674204530	9700	9700	9700	9700	0
95	20250109	180800	3674204530	9700	9700	9700	9700	0
96	20250109	180700	3674204530	9700	9700	9700	9700	0
97	20250109	180600	3674204530	9700	9700	9700	9700	0
98	20250109	180500	3674204530	9700	9700	9700	9700	0
99	20250109	180400	3674204530	9700	9700	9700	9700	0
100	20250109	180300	3674204530	9700	9700	9700	9700	0
101	20250109	180200	3674204530	9700	9700	9700	9700	0
102	20250109	180100	3674204530	9700	9700	9700	9700	0
103	20250109	180000	3674204530	9700	9700	9700	9700	0
104	20250109	175900	3674204530	9700	9700	9700	9700	0
105	20250109	175800	3674204530	9700	9700	9700	9700	0
106	20250109	175700	3674204530	9700	9700	9700	9700	0
107	20250109	175600	3674204530	9700	9700	9700	9700	0
108	20250109	175500	3674204530	9700	9700	9700	9700	0
109	20250109	175400	3674204530	9700	9700	9700	9700	0
110	20250109	175300	3674204530	9700	9700	9700	9700	0
111	20250109	175200	3674204530	9700	9700	9700	9700	0
112	20250109	175100	3674204530	9700	9700	9700	9700	0
113	20250109	175000	3674204530	9700	9700	9700	9700	0
114	20250109	174900	3674204530	9700	9700	9700	9700	0
115	20250109	174800	3674204530	9700	9700	9700	9700	0
116	20250109	174700	3674204530	9700	9700	9700	9700	0
117	20250109	174600	3674204530	9700	9700	9700	9700	0
118	20250109	174500	3674204530	9700	9700	9700	9700	0
119	20250109	174400	3674204530	9700	9700	9700	9700	0
120	20250109	174300	3674204530	9700	9700	9700	9700	0
121	20250109	174200	3674204530	9700	9700	9700	9700	0
122	20250109	174100	3674204530	9700	9700	9700	9700	1933
123	20250109	174000	3674204530	9700	9700	9700	9700	0
124	20250109	173900	3674204530	9700	9700	9700	9700	0
125	20250109	173800	3674204530	9700	9700	9700	9700	0
126	20250109	173700	3674204530	9700	9700	9700	9700	0
127	20250109	173600	3674204530	9700	9700	9700	9700	0
128	20250109	173500	3674204530	9700	9700	9700	9700	0
129	20250109	173400	3674204530	9700	9700	9700	9700	0
130	20250109	173300	3674204530	9700	9700	9700	9700	0
131	20250109	173200	3674204530	9700	9700	9700	9700	0
132	20250109	173100	3674204530	9700	9700	9700	9700	0
133	20250109	173000	3674204530	9700	9700	9700	9700	0
134	20250109	172900	3674204530	9700	9700	9700	9700	0
135	20250109	172800	3674204530	9700	9700	9700	9700	0
136	20250109	172700	3674204530	9700	9700	9700	9700	0
137	20250109	172600	3674204530	9700	9700	9700	9700	0
138	20250109	172500	3674204530	9700	9700	9700	9700	0
139	20250109	172400	3674204530	9700	9700	9700	9700	0
140	20250109	172300	3674204530	9700	9700	9700	9700	0
141	20250109	172200	3674204530	9700	9700	9700	9700	0
142	20250109	172100	3674204530	9700	9700	9700	9700	0
143	20250109	172000	3674204530	9700	9700	9700	9700	0
144	20250109	171900	3674204530	9700	9700	9700	9700	0
145	20250109	171800	3674204530	9700	9700	9700	9700	0
146	20250109	171700	3674204530	9700	9700	9700	9700	0
147	20250109	171600	3674204530	9700	9700	9700	9700	0
148	20250109	171500	3674204530	9700	9700	9700	9700	0
149	20250109	171400	3674204530	9700	9700	9700	9700	0
150	20250109	171300	3674204530	9700	9700	9700	9700	0
151	20250109	171200	3674204530	9700	9700	9700	9700	0
152	20250109	171100	3674204530	9700	9700	9700	9700	1933
153	20250109	171000	3674204530	9700	9700	9700	9700	0
154	20250109	170900	3674204530	9700	9700	9700	9700	0
155	20250109	170800	3674204530	9700	9700	9700	9700	0
156	20250109	170700	3674204530	9700	9700	9700	9700	0
157	20250109	170600	3674204530	9700	9700	9700	9700	0
158	20250109	170500	3674204530	9700	9700	9700	9700	0
159	20250109	170400	3674204530	9700	9700	9700	9700	0
160	20250109	170300	3674204530	9700	9700	9700	9700	0
161	20250109	170200	3674204530	9700	9700	9700	9700	0
162	20250109	170100	3674204530	9700	9700	9700	9700	0
163	20250109	170000	3674204530	9700	9700	9700	9700	0
164	20250109	165900	3674204530	9700	9700	9700	9700	0
165	20250109	165800	3674204530	9700	9700	9700	9700	0
166	20250109	165700	3674204530	9700	9700	9700	9700	0
167	20250109	165600	3674204530	9700	9700	9700	9700	0
168	20250109	165500	3674204530	9700	9700	9700	9700	0
169	20250109	165400	3674204530	9700	9700	9700	9700	0
170	20250109	165300	3674204530	9700	9700	9700	9700	0
171	20250109	165200	3674204530	9700	9700	9700	9700	0
172	20250109	165100	3674204530	9700	9700	9700	9700	0
173	20250109	165000	3674204530	9700	9700	9700	9700	0
174	20250109	164900	3674204530	9700	9700	9700	9700	0
175	20250109	164800	3674204530	9700	9700	9700	9700	0
176	20250109	164700	3674204530	9700	9700	9700	9700	0
177	20250109	164600	3674204530	9700	9700	9700	9700	0
178	20250109	164500	3674204530	9700	9700	9700	9700	0
179	20250109	164400	3674204530	9700	9700	9700	9700	0
180	20250109	164300	3674204530	9700	9700	9700	9700	0
181	20250109	164200	3674204530	9700	9700	9700	9700	0
182	20250109	164100	3674204530	9700	9700	9700	9700	1933
183	20250109	164000	3674204530	9700	9700	9700	9700	0
184	20250109	163900	3674204530	9700	9700	9700	9700	0
185	20250109	163800	3674204530	9700	9700	9700	9700	0
186	20250109	163700	3674204530	9700	9700	9700	9700	0
187	20250109	163600	3674204530	9700	9700	9700	9700	0
188	20250109	163500	3674204530	9700	9700	9700	9700	0
189	20250109	163400	3674204530	9700	9700	9700	9700	0
190	20250109	163300	3674204530	9700	9700	9700	9700	0
191	20250109	163200	3674204530	9700	9700	9700	9700	0
192	20250109	163100	3674204530	9700	9700	9700	9700	0
193	20250109	163000	3674204530	9700	9700	9700	9700	0
194	20250109	162900	3674204530	9700	9700	9700	9700	0
195	20250109	162800	3674204530	9700	9700	9700	9700	0
196	20250109	162700	3674204530	9700	9700	9700	9700	0
197	20250109	162600	3674204530	9700	9700	9700	9700	0
198	20250109	162500	3674204530	9700	9700	9700	9700	0
199	20250109	162400	3674204530	9700	9700	9700	9700	0
200	20250109	162300	3674204530	9700	9700	9700	9700	0
201	20250109	162200	3674204530	9700	9700	9700	9700	0
202	20250109	162100	3674204530	9700	9700	9700	9700	0
203	20250109	162000	3674204530	9700	9700	9700	9700	0
204	20250109	161900	3674204530	9700	9700	9700	9700	0
205	20250109	161800	3674204530	9700	9700	9700	9700	0
206	20250109	161700	3674204530	9700	9700	9700	9700	0
207	20250109	161600	3674204530	9700	9700	9700	9700	0
208	20250109	161500	3674204530	9700	9700	9700	9700	0
209	20250109	161400	3674204530	9700	9700	9700	9700	0
210	20250109	161300	3674204530	9700	9700	9700	9700	0
211	20250109	161200	3674204530	9700	9700	9700	9700	0
212	20250109	161100	3674204530	9700	9700	9700	9700	1933
213	20250109	161000	3674204530	9700	9700	9700	9700	0
214	20250109	160900	3674204530	9700	9700	9700	9700	0
215	20250109	160800	3674204530	9700	9700	9700	9700	0
216	20250109	160700	3674204530	9700	9700	9700	9700	0
217	20250109	160600	3674204530	9700	9700	9700	9700	0
218	20250109	160500	3674204530	9700	9700	9700	9700	0
219	20250109	160400	3674204530	9700	9700	9700	9700	0
220	20250109	160300	3674204530	9700	9700	9700	9700	0
221	20250109	160200	3674204530	9700	9700	9700	9700	0
222	20250109	160100	3674204530	9700	9700	9700	9700	0
223	20250109	160000	3674204530	9700	9700	9700	9700	0
224	20250109	155900	3674204530	9700	9700	9700	9700	0
225	20250109	155800	3674204530	9700	9700	9700	9700	0
226	20250109	155700	3674204530	9700	9700	9700	9700	0
227	20250109	155600	3674204530	9700	9700	9700	9700	0
228	20250109	155500	3674204530	9700	9700	9700	9700	0
229	20250109	155400	3674204530	9700	9700	9700	9700	0
230	20250109	155300	3674204530	9700	9700	9700	9700	0
231	20250109	155200	3674204530	9700	9700	9700	9700	0
232	20250109	155100	3674204530	9700	9700	9700	9700	0
233	20250109	155000	3674204530	9700	9700	9700	9700	0
234	20250109	154900	3674204530	9700	9700	9700	9700	0
235	20250109	154800	3674204530	9700	9700	9700	9700	0
236	20250109	154700	3674204530	9700	9700	9700	9700	0
237	20250109	154600	3674204530	9700	9700	9700	9700	0
238	20250109	154500	3674204530	9700	9700	9700	9700	0
239	20250109	154400	3674204530	9700	9700	9700	9700	0
240	20250109	154300	3674204530	9700	9700	9700	9700	0
241	20250109	154200	3674204530	9700	9700	9700	9700	0
242	20250109	154100	3674204530	9700	9700	9700	9700	1933
243	20250109	154000	3674204530	9700	9700	9700	9700	0
244	20250109	153900	3674204530	9700	9700	9700	9700	0
245	20250109	153800	3674204530	9700	9700	9700	9700	0
246	20250109	153700	3674204530	9700	9700	9700	9700	0
247	20250109	153600	3674204530	9700	9700	9700	9700	0
248	20250109	153500	3674204530	9700	9700	9700	9700	0
249	20250109	153400	3674204530	9700	9700	9700	9700	0
250	20250109	153300	3674204530	9700	9700	9700	9700	0
251	20250109	153200	3674204530	9700	9700	9700	9700	0
252	20250109	153100	3674204530	9700	9700	9700	9700	0
253	20250109	153000	3674204530	9700	9700	9700	9700	1933
254	20250109	152900	3655454430	9750	9750	9750	9750	0
255	20250109	152800	3655454430	9750	9750	9750	9750	0
256	20250109	152700	3655454430	9750	9750	9750	9750	0
257	20250109	152600	3655454430	9750	9750	9750	9750	0
258	20250109	152500	3655454430	9750	9750	9750	9750	0
259	20250109	152400	3655454430	9750	9750	9750	9750	0
260	20250109	152300	3655454430	9750	9750	9750	9750	0
261	20250109	152200	3655454430	9750	9750	9750	9750	0
262	20250109	152100	3655454430	9750	9750	9750	9750	0
263	20250109	152000	3655454430	9750	9750	9750	9750	0
264	20250109	151900	3655454430	9750	9720	9750	9710	645
265	20250109	151800	3649184030	9700	9700	9700	9680	3167
266	20250109	151700	3618494850	9690	9700	9700	9690	100
267	20250109	151600	3617525350	9700	9700	9700	9700	100
268	20250109	151500	3616555350	9690	9690	9690	9690	1411
269	20250109	151400	3602882760	9690	9710	9710	9690	1096
270	20250109	151300	3592256460	9710	9710	9710	9710	40
271	20250109	151200	3591868060	9710	9720	9720	9710	752
272	20250109	151100	3584566100	9720	9710	9720	9710	797
273	20250109	151000	3576826510	9710	9700	9710	9690	67
274	20250109	150900	3576176600	9700	9700	9710	9700	54
275	20250109	150800	3575652580	9700	9710	9710	9700	51
276	20250109	150700	3575157630	9700	9720	9720	9700	377
277	20250109	150600	3571498450	9720	9720	9720	9710	94
278	20250109	150500	3570585270	9710	9710	9710	9710	22
279	20250109	150400	3570371650	9710	9710	9710	9710	57
280	20250109	150300	3569818180	9700	9700	9700	9700	504
281	20250109	150200	3564929380	9710	9710	9710	9710	738
282	20250109	150100	3557763400	9710	9710	9710	9710	0
283	20250109	150000	3557763400	9710	9720	9720	9710	318
284	20250109	145900	3554672660	9720	9720	9720	9720	2
285	20250109	145800	3554653220	9720	9720	9720	9720	501
286	20250109	145700	3549783500	9730	9730	9730	9730	100
287	20250109	145600	3548810500	9720	9720	9720	9720	0
288	20250109	145500	3548810500	9720	9720	9720	9720	8
289	20250109	145400	3548732740	9720	9740	9740	9720	10
290	20250109	145300	3548635440	9720	9740	9740	9720	21
291	20250109	145200	3548430920	9740	9740	9740	9740	41
292	20250109	145100	3548031580	9740	9720	9740	9720	31
293	20250109	145000	3547729660	9720	9720	9720	9720	205
294	20250109	144900	3545737060	9720	9700	9720	9700	124
295	20250109	144800	3544534180	9710	9730	9730	9710	259
296	20250109	144700	3542018250	9730	9720	9730	9720	194
297	20250109	144600	3540131550	9740	9740	9740	9740	40
298	20250109	144500	3539741950	9720	9710	9720	9710	5
299	20250109	144400	3539693370	9710	9710	9710	9710	3
300	20250109	144300	3539664240	9720	9720	9720	9720	280
301	20250109	144200	3536942640	9720	9720	9720	9720	240
302	20250109	144100	3534609840	9720	9710	9720	9710	26
303	20250109	144000	3534357140	9690	9680	9690	9680	390
304	20250109	143900	3530580190	9690	9710	9710	9690	1941
305	20250109	143800	3511761880	9700	9740	9740	9700	600
306	20250109	143700	3505931900	9750	9740	9760	9730	200
307	20250109	143600	3503985210	9740	9750	9750	9740	1013
308	20250109	143500	3494108580	9750	9750	9750	9750	2667
309	20250109	143400	3468105330	9750	9750	9750	9750	4
310	20250109	143300	3468066330	9740	9730	9740	9730	47
311	20250109	143200	3467609000	9740	9720	9740	9710	2976
312	20250109	143100	3438681910	9720	9710	9720	9710	370
313	20250109	143000	3435088710	9700	9700	9700	9700	2236
314	20250109	142900	3413399510	9700	9700	9700	9700	2
315	20250109	142800	3413380110	9700	9700	9700	9700	694
316	20250109	142700	3406648310	9700	9700	9700	9700	339
317	20250109	142600	3403360010	9700	9710	9710	9700	1242
318	20250109	142500	3391310570	9710	9710	9710	9710	0
319	20250109	142400	3391310570	9710	9710	9710	9710	0
320	20250109	142300	3391310570	9710	9710	9710	9710	414
321	20250109	142200	3387290630	9720	9710	9720	9710	89
322	20250109	142100	3386426430	9720	9710	9720	9710	98
323	20250109	142000	3385474840	9710	9720	9720	9710	827
324	20250109	141900	3377444550	9720	9710	9720	9710	5
325	20250109	141800	3377395990	9710	9720	9720	9710	13
326	20250109	141700	3377269730	9720	9720	9720	9720	18
327	20250109	141600	3377094770	9710	9720	9720	9710	553
328	20250109	141500	3371725050	9710	9720	9720	9710	611
329	20250109	141400	3365791410	9720	9700	9720	9700	390
330	20250109	141300	3362007610	9710	9720	9720	9700	1727
331	20250109	141200	3345255460	9720	9710	9720	9710	220
332	20250109	141100	3343119250	9700	9700	9700	9700	10
333	20250109	141000	3343022250	9710	9710	9710	9710	104
334	20250109	140900	3342012410	9700	9710	9710	9700	51
335	20250109	140800	3341517700	9700	9720	9720	9700	2580
336	20250109	140700	3316485330	9720	9720	9720	9700	203
337	20250109	140600	3314516170	9700	9710	9710	9700	237
338	20250109	140500	3312217260	9700	9700	9700	9700	948
339	20250109	140400	3303021660	9690	9730	9730	9690	5106
340	20250109	140300	3253485740	9740	9730	9740	9730	9
341	20250109	140200	3253398160	9730	9730	9730	9730	53
342	20250109	140100	3252882470	9740	9740	9740	9740	55
343	20250109	140000	3252346770	9740	9750	9750	9740	593
344	20250109	135900	3246569430	9750	9750	9750	9750	6
345	20250109	135800	3246510930	9750	9750	9750	9750	0
346	20250109	135700	3246510930	9750	9750	9750	9750	1
347	20250109	135600	3246501180	9750	9750	9750	9750	350
348	20250109	135500	3243088680	9760	9760	9760	9760	2
349	20250109	135400	3243069160	9750	9750	9750	9750	58
350	20250109	135300	3242503660	9740	9740	9740	9740	20
351	20250109	135200	3242308860	9740	9740	9740	9740	0
352	20250109	135100	3242308860	9740	9740	9740	9740	0
353	20250109	135000	3242308860	9740	9750	9750	9740	43
354	20250109	134900	3241889620	9750	9750	9750	9750	142
355	20250109	134800	3240505120	9750	9750	9750	9750	8
356	20250109	134700	3240427120	9760	9760	9760	9760	6
357	20250109	134600	3240368560	9750	9760	9760	9750	159
358	20250109	134500	3238816940	9750	9750	9750	9750	61
359	20250109	134400	3238222190	9740	9740	9740	9740	10
360	20250109	134300	3238124790	9750	9750	9750	9750	3
361	20250109	134200	3238095540	9760	9760	9760	9760	4
362	20250109	134100	3238056500	9760	9770	9770	9760	78
363	20250109	134000	3237294980	9770	9770	9770	9770	100
364	20250109	133900	3236317980	9700	9700	9700	9700	0
365	20250109	133800	3236317980	9700	9760	9760	9700	431
366	20250109	133700	3232127960	9760	9770	9770	9760	201
367	20250109	133600	3230164230	9770	9740	9770	9730	1208
368	20250109	133500	3218375930	9720	9710	9730	9710	2569
369	20250109	133400	3193427330	9690	9700	9710	9690	475
370	20250109	133300	3188819390	9690	9690	9690	9690	191
371	20250109	133200	3186968600	9700	9700	9710	9690	1100
372	20250109	133100	3176298310	9710	9720	9720	9710	51
373	20250109	133000	3175802860	9720	9720	9720	9720	2
374	20250109	132900	3175783420	9730	9730	9730	9730	50
375	20250109	132800	3175296920	9690	9690	9710	9690	7300
376	20250109	132700	3104554130	9690	9690	9690	9690	72
377	20250109	132600	3103856450	9690	9730	9730	9690	12991
378	20250109	132500	2977757080	9750	9750	9750	9740	439
379	20250109	132400	2973480330	9740	9740	9750	9740	483
380	20250109	132300	2968775900	9740	9740	9740	9740	0
381	20250109	132200	2968775900	9740	9750	9750	9740	60
382	20250109	132100	2968191460	9750	9750	9750	9740	1363
383	20250109	132000	2954914640	9750	9750	9750	9750	14
384	20250109	131900	2954778140	9750	9750	9750	9750	219
385	20250109	131800	2952642890	9750	9750	9750	9750	20
386	20250109	131700	2952447890	9750	9750	9750	9750	50
387	20250109	131600	2951960390	9750	9750	9750	9750	241
388	20250109	131500	2949610640	9750	9750	9750	9750	0
389	20250109	131400	2949610640	9750	9740	9750	9740	1263
390	20250109	131300	2937308670	9760	9740	9760	9740	204
391	20250109	131200	2935321650	9740	9750	9760	9740	138
392	20250109	131100	2933976480	9760	9760	9760	9750	12
393	20250109	131000	2933859430	9760	9740	9760	9740	104
394	20250109	130900	2932845030	9740	9750	9750	9730	1567
395	20250109	130800	2917585740	9740	9750	9750	9740	855
396	20250109	130700	2909250380	9750	9760	9760	9750	512
397	20250109	130600	2904254190	9760	9760	9760	9760	0
398	20250109	130500	2904254190	9760	9760	9760	9760	6
399	20250109	130400	2904195630	9760	9760	9770	9760	352
400	20250109	130300	2900759940	9760	9760	9760	9760	0
401	20250109	130200	2900759940	9760	9760	9760	9750	36
402	20250109	130100	2900408920	9770	9770	9770	9770	0
403	20250109	130000	2900408920	9770	9770	9770	9770	7
404	20250109	125900	2900340530	9770	9770	9770	9770	20
405	20250109	125800	2900145130	9770	9770	9770	9770	5
406	20250109	125700	2900096280	9750	9750	9750	9740	89
407	20250109	125600	2899229370	9750	9760	9760	9750	17
408	20250109	125500	2899063570	9750	9760	9760	9750	143
409	20250109	125400	2897669230	9770	9750	9770	9750	526
410	20250109	125300	2892536400	9730	9730	9730	9730	195
411	20250109	125200	2890639050	9740	9750	9750	9740	19
412	20250109	125100	2890453850	9750	9750	9750	9750	2
413	20250109	125000	2890434350	9740	9720	9740	9720	2538
414	20250109	124900	2865742020	9730	9740	9740	9730	324
415	20250109	124800	2862589490	9740	9740	9740	9740	239
416	20250109	124700	2860261630	9740	9740	9740	9740	15
417	20250109	124600	2860115530	9730	9730	9740	9730	565
418	20250109	124500	2854615530	9740	9740	9740	9740	540
419	20250109	124400	2849355930	9740	9740	9740	9740	0
420	20250109	124300	2849355930	9740	9750	9750	9740	102
421	20250109	124200	2848361480	9760	9750	9760	9750	227
422	20250109	124100	2846148180	9770	9750	9770	9750	52
423	20250109	124000	2845640290	9760	9750	9760	9750	52
424	20250109	123900	2845133280	9750	9750	9750	9750	1139
425	20250109	123800	2834028030	9750	9780	9780	9750	38
426	20250109	123700	2833656490	9780	9780	9780	9780	12
427	20250109	123600	2833539130	9780	9780	9780	9780	0
428	20250109	123500	2833539130	9780	9780	9780	9780	100
429	20250109	123400	2832561130	9780	9780	9780	9780	500
430	20250109	123300	2827671130	9780	9780	9780	9780	77
431	20250109	123200	2826918070	9780	9750	9780	9750	202
432	20250109	123100	2824948510	9750	9750	9750	9750	581
433	20250109	123000	2819283760	9770	9770	9770	9770	3
434	20250109	122900	2819254450	9770	9770	9770	9770	0
435	20250109	122800	2819254450	9770	9770	9770	9770	240
436	20250109	122700	2816909650	9770	9770	9770	9770	7
437	20250109	122600	2816841260	9770	9760	9770	9760	53
438	20250109	122500	2816323460	9750	9760	9760	9750	131
439	20250109	122400	2815046110	9770	9770	9770	9770	87
440	20250109	122300	2814196120	9770	9760	9770	9750	2753
441	20250109	122200	2787339020	9770	9760	9770	9760	439
442	20250109	122100	2783053960	9760	9770	9770	9760	545
443	20250109	122000	2777733760	9780	9770	9780	9770	507
444	20250109	121900	2772775370	9770	9770	9770	9770	504
445	20250109	121800	2767851290	9770	9770	9770	9770	1
446	20250109	121700	2767841520	9770	9770	9770	9770	50
447	20250109	121600	2767353020	9770	9760	9770	9760	6
448	20250109	121500	2767294410	9770	9770	9770	9770	0
449	20250109	121400	2767294410	9770	9770	9770	9770	90
450	20250109	121300	2766415110	9760	9760	9760	9760	170
451	20250109	121200	2764755910	9760	9760	9760	9760	1025
452	20250109	121100	2754751910	9750	9750	9760	9750	97
453	20250109	121000	2753806090	9750	9750	9750	9750	168
454	20250109	120900	2752168090	9750	9750	9750	9750	0
455	20250109	120800	2752168090	9750	9740	9750	9740	2606
456	20250109	120700	2726765110	9730	9740	9740	9730	779
457	20250109	120600	2719177850	9720	9710	9730	9710	534
458	20250109	120500	2713982810	9720	9740	9740	9720	21
459	20250109	120400	2713778390	9740	9740	9740	9710	65
460	20250109	120300	2713146940	9710	9710	9720	9710	355
461	20250109	120200	2709699790	9710	9710	9710	9710	304
462	20250109	120100	2706747950	9740	9710	9740	9710	167
463	20250109	120000	2705126320	9710	9720	9720	9710	350
464	20250109	115900	2701727530	9710	9730	9740	9710	846
465	20250109	115800	2693499450	9730	9730	9730	9710	1564
466	20250109	115700	2678285230	9740	9710	9750	9710	1521
467	20250109	115600	2663479860	9700	9700	9700	9700	0
468	20250109	115500	2663479860	9700	9730	9740	9700	3277
469	20250109	115400	2631668190	9740	9740	9740	9740	76
470	20250109	115300	2630927950	9740	9740	9740	9740	103
471	20250109	115200	2629924730	9740	9750	9760	9730	2033
472	20250109	115100	2610104330	9750	9760	9760	9750	754
473	20250109	115000	2602746090	9770	9770	9770	9770	30
474	20250109	114900	2602452990	9770	9770	9770	9760	964
475	20250109	114800	2593043710	9770	9780	9780	9770	1002
476	20250109	114700	2583254070	9780	9770	9780	9770	119
477	20250109	114600	2582090980	9780	9820	9820	9780	3407
478	20250109	114500	2548711520	9810	9810	9810	9810	1
479	20250109	114400	2548701710	9830	9810	9830	9810	202
480	20250109	114300	2546718070	9820	9800	9820	9800	200
481	20250109	114200	2544757530	9800	9800	9800	9800	0
482	20250109	114100	2544757530	9800	9810	9810	9800	361
483	20250109	114000	2541219720	9800	9800	9800	9800	500
484	20250109	113900	2536319720	9820	9830	9830	9820	13
485	20250109	113800	2536191960	9830	9810	9830	9810	160
486	20250109	113700	2534621180	9810	9810	9810	9810	724
487	20250109	113600	2527518740	9830	9830	9830	9830	0
488	20250109	113500	2527518740	9830	9810	9830	9810	31
489	20250109	113400	2527214610	9810	9810	9810	9810	5
490	20250109	113300	2527165560	9830	9820	9830	9820	316
491	20250109	113200	2524062430	9820	9830	9830	9820	641
492	20250109	113100	2517767800	9820	9830	9830	9820	300
493	20250109	113000	2514819280	9830	9830	9850	9830	1557
494	20250109	112900	2499508250	9840	9840	9840	9840	115
495	20250109	112800	2498376650	9850	9850	9850	9850	0
496	20250109	112700	2498376650	9850	9850	9850	9850	0
497	20250109	112600	2498376650	9850	9850	9850	9840	524
498	20250109	112500	2493220230	9850	9860	9860	9850	534
499	20250109	112400	2487960230	9850	9850	9850	9850	11
500	20250109	112300	2487851880	9840	9850	9850	9840	246
501	20250109	112200	2485430920	9850	9850	9850	9850	79
502	20250109	112100	2484652770	9850	9850	9850	9850	30
503	20250109	112000	2484357270	9850	9850	9860	9850	359
504	20250109	111900	2480821100	9850	9850	9850	9850	1248
505	20250109	111800	2468528300	9830	9840	9840	9830	738
506	20250109	111700	2461268360	9840	9830	9840	9830	113
507	20250109	111600	2460157560	9820	9820	9820	9820	0
508	20250109	111500	2460157560	9820	9840	9840	9820	11
509	20250109	111400	2460049340	9840	9830	9840	9830	203
510	20250109	111300	2458053610	9830	9850	9850	9830	143
511	20250109	111200	2456646400	9840	9830	9840	9830	243
512	20250109	111100	2454257520	9830	9830	9830	9830	72
513	20250109	111000	2453549760	9830	9820	9830	9820	237
514	20250109	110900	2451222070	9820	9830	9830	9820	78
515	20250109	110800	2450455340	9830	9830	9830	9830	596
516	20250109	110700	2444596660	9840	9850	9850	9840	405
517	20250109	110600	2440611110	9860	9860	9860	9860	0
518	20250109	110500	2440611110	9860	9840	9860	9840	2348
519	20250109	110400	2417500250	9830	9850	9850	9830	324
520	20250109	110300	2414312590	9850	9840	9850	9840	1100
521	20250109	110200	2403478710	9830	9850	9850	9830	397
522	20250109	110100	2399571980	9850	9850	9850	9850	10
523	20250109	110000	2399473480	9830	9840	9840	9830	137
524	20250109	105900	2398126080	9840	9840	9840	9840	26
525	20250109	105800	2397870240	9840	9850	9850	9840	50
526	20250109	105700	2397377810	9830	9850	9850	9830	678
527	20250109	105600	2390708050	9850	9840	9850	9840	147
528	20250109	105500	2389260110	9840	9840	9850	9840	556
529	20250109	105400	2383784940	9840	9830	9840	9830	54
530	20250109	105300	2383253690	9830	9830	9830	9830	43
531	20250109	105200	2382831000	9820	9820	9820	9820	10
532	20250109	105100	2382732800	9810	9800	9810	9800	87
533	20250109	105000	2381879480	9790	9800	9800	9790	58
534	20250109	104900	2381311610	9790	9790	9790	9790	8
535	20250109	104800	2381233290	9800	9800	9800	9800	1000
536	20250109	104700	2371433290	9760	9820	9830	9760	2980
537	20250109	104600	2342298900	9830	9830	9830	9830	44
538	20250109	104500	2341866380	9840	9830	9840	9810	1370
539	20250109	104400	2328418760	9840	9840	9840	9840	15
540	20250109	104300	2328271160	9840	9820	9840	9820	610
541	20250109	104200	2322275930	9820	9820	9820	9820	50
542	20250109	104100	2321784930	9820	9800	9820	9770	1366
543	20250109	104000	2308423080	9800	9800	9800	9800	0
544	20250109	103900	2308423080	9800	9800	9800	9800	259
545	20250109	103800	2305884880	9800	9820	9820	9800	31
546	20250109	103700	2305580820	9810	9810	9810	9810	15
547	20250109	103600	2305433670	9810	9820	9820	9810	172
548	20250109	103500	2303745850	9820	9840	9840	9820	236
549	20250109	103400	2301427980	9850	9880	9880	9840	1079
550	20250109	103300	2290798930	9870	9860	9890	9860	199
551	20250109	103200	2288834390	9850	9830	9850	9830	1364
552	20250109	103100	2275417350	9830	9830	9830	9830	88
553	20250109	103000	2274552310	9790	9840	9850	9790	291
554	20250109	102900	2271701790	9790	9810	9810	9790	27
555	20250109	102800	2271437330	9830	9810	9830	9770	1716
556	20250109	102700	2254582580	9770	9800	9820	9770	949
557	20250109	102600	2245300870	9800	9820	9830	9800	1564
558	20250109	102500	2229968570	9820	9810	9820	9810	448
559	20250109	102400	2225569260	9810	9830	9830	9810	1093
560	20250109	102300	2214842590	9830	9830	9830	9830	135
561	20250109	102200	2213515540	9840	9850	9850	9840	119
562	20250109	102100	2212343560	9850	9820	9850	9810	481
563	20250109	102000	2207621030	9820	9840	9840	9820	871
564	20250109	101900	2199067770	9820	9830	9830	9820	813
565	20250109	101800	2191077290	9860	9830	9860	9830	1012
566	20250109	101700	2181128970	9830	9840	9860	9830	182
567	20250109	101600	2179338990	9830	9830	9860	9830	750
568	20250109	101500	2171966460	9860	9830	9860	9820	253
569	20250109	101400	2169474470	9820	9820	9820	9820	111
570	20250109	101300	2168384450	9820	9850	9850	9820	2115
571	20250109	101200	2147579510	9850	9880	9880	9850	1440
572	20250109	101100	2133382240	9880	9930	9930	9880	1099
573	20250109	101000	2122509710	9940	9940	9940	9940	2
574	20250109	100900	2122489830	9940	9880	9940	9880	1751
575	20250109	100800	2105099950	9890	9890	9890	9890	80
576	20250109	100700	2104308750	9900	9900	9900	9900	62
577	20250109	100600	2103694950	9900	9880	9900	9880	628
578	20250109	100500	2097482960	9880	9880	9890	9870	350
579	20250109	100400	2094027430	9880	9890	9890	9870	521
580	20250109	100300	2088879880	9880	9870	9880	9870	1274
581	20250109	100200	2076305480	9870	9900	9900	9870	3028
582	20250109	100100	2046380290	9890	9910	9910	9890	1476
583	20250109	100000	2031768150	9930	9930	9930	9930	20
584	20250109	095900	2031569550	9950	9960	9960	9900	518
585	20250109	095800	2026425570	9960	9950	9960	9900	1119
586	20250109	095700	2015337600	9970	9930	9970	9910	5220
587	20250109	095600	1963570730	9960	9970	9970	9930	1453
588	20250109	095500	1949125810	9980	9980	9980	9940	221
589	20250109	095400	1946921750	9980	9970	9980	9940	547
590	20250109	095300	1941480640	9980	10000	10000	9940	197
591	20250109	095200	1939513270	10000	9940	10000	9940	187
592	20250109	095100	1937646440	9940	9990	9990	9940	586
593	20250109	095000	1931809440	9990	10000	10000	9940	748
594	20250109	094900	1924364380	9990	9990	10000	9970	864
595	20250109	094800	1915737800	9990	9990	9990	9970	311
596	20250109	094700	1912630930	10000	9980	10000	9980	217
597	20250109	094600	1910462650	10000	10000	10000	10000	216
598	20250109	094500	1908302650	10000	9980	10000	9920	4212
599	20250109	094400	1866261590	9980	9960	9980	9920	3449
600	20250109	094300	1831915780	9960	9920	9960	9920	1662
601	20250109	094200	1815423690	9960	9970	9980	9910	3257
602	20250109	094100	1783121010	9970	9990	9990	9920	1185
603	20250109	094000	1771339250	9980	9980	9990	9980	1145
604	20250109	093900	1759906290	9980	9910	9980	9910	926
605	20250109	093800	1750698380	9940	9950	9950	9910	1275
606	20250109	093700	1738053070	9950	9960	9970	9910	3611
607	20250109	093600	1702180000	9960	9970	9990	9930	5579
608	20250109	093500	1646619700	9970	10000	10050	9970	3630
609	20250109	093400	1610377940	10000	10040	10080	10000	2852
610	20250109	093300	1581796460	10010	10050	10090	10010	2256
611	20250109	093200	1559131840	10060	10100	10100	10020	4480
612	20250109	093100	1514014550	10060	10080	10100	10060	4002
613	20250109	093000	1473633460	10090	10060	10100	10060	2418
614	20250109	092900	1449246170	10060	10060	10060	10050	1172
615	20250109	092800	1437459670	10060	10060	10060	10040	1044
616	20250109	092700	1426968440	10040	10040	10050	10040	331
617	20250109	092600	1423643990	10060	10060	10070	10040	806
618	20250109	092500	1415542150	10060	10050	10060	10050	37
619	20250109	092400	1415170240	10050	10030	10050	10000	5051
620	20250109	092300	1364542990	10000	10000	10030	10000	391
621	20250109	092200	1360631160	10030	10040	10040	10030	12
622	20250109	092100	1360510790	10040	9970	10040	9970	1051
623	20250109	092000	1350003030	9960	9970	10000	9950	1932
624	20250109	091900	1330757700	9970	10000	10000	9940	2852
625	20250109	091800	1302310670	10020	10100	10100	10000	5222
626	20250109	091700	1250041100	10050	10080	10130	10040	8525
627	20250109	091600	1164034890	10080	10110	10140	10080	10278
628	20250109	091500	1060037140	10090	10060	10120	10060	6339
629	20250109	091400	996018780	10060	10080	10090	10010	11161
630	20250109	091300	883864270	10080	10100	10120	10030	5642
631	20250109	091200	826952310	10110	10000	10130	9990	11444
632	20250109	091100	711841750	10000	9970	10000	9950	2230
633	20250109	091000	689621770	9970	10020	10040	9950	3018
634	20250109	090900	659405870	10020	10050	10110	10020	11169
635	20250109	090800	546886020	10060	9970	10070	9970	13747
636	20250109	090700	409088140	9950	9920	9980	9920	6004
637	20250109	090600	349381980	9930	9820	9940	9820	9448
638	20250109	090500	255835580	9830	9810	9830	9800	926
639	20250109	090400	246752940	9800	9740	9800	9700	5714
640	20250109	090300	191001970	9760	9770	9770	9750	5467
641	20250109	090200	137645760	9770	9830	9830	9770	2939
642	20250109	090100	108895580	9790	9790	9810	9760	2098
643	20250109	090000	88381780	9790	9870	9870	9740	9005