KissMeData/234690/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	205100	1862063590	9360	9360	9360	9360	1974
3	20250107	205000	1862063590	9360	9360	9360	9360	0
4	20250107	204900	1862063590	9360	9360	9360	9360	0
5	20250107	204800	1862063590	9360	9360	9360	9360	0
6	20250107	204700	1862063590	9360	9360	9360	9360	0
7	20250107	204600	1862063590	9360	9360	9360	9360	0
8	20250107	204500	1862063590	9360	9360	9360	9360	0
9	20250107	204400	1862063590	9360	9360	9360	9360	0
10	20250107	204300	1862063590	9360	9360	9360	9360	0
11	20250107	204200	1862063590	9360	9360	9360	9360	0
12	20250107	204100	1862063590	9360	9360	9360	9360	0
13	20250107	204000	1862063590	9360	9360	9360	9360	0
14	20250107	203900	1862063590	9360	9360	9360	9360	0
15	20250107	203800	1862063590	9360	9360	9360	9360	0
16	20250107	203700	1862063590	9360	9360	9360	9360	0
17	20250107	203600	1862063590	9360	9360	9360	9360	0
18	20250107	203500	1862063590	9360	9360	9360	9360	0
19	20250107	203400	1862063590	9360	9360	9360	9360	0
20	20250107	203300	1862063590	9360	9360	9360	9360	0
21	20250107	203200	1862063590	9360	9360	9360	9360	0
22	20250107	203100	1862063590	9360	9360	9360	9360	0
23	20250107	203000	1862063590	9360	9360	9360	9360	0
24	20250107	202900	1862063590	9360	9360	9360	9360	0
25	20250107	202800	1862063590	9360	9360	9360	9360	0
26	20250107	202700	1862063590	9360	9360	9360	9360	0
27	20250107	202600	1862063590	9360	9360	9360	9360	0
28	20250107	202500	1862063590	9360	9360	9360	9360	0
29	20250107	202400	1862063590	9360	9360	9360	9360	0
30	20250107	202300	1862063590	9360	9360	9360	9360	0
31	20250107	202200	1862063590	9360	9360	9360	9360	0
32	20250107	202100	1862063590	9360	9360	9360	9360	1974
33	20250107	202000	1862063590	9360	9360	9360	9360	0
34	20250107	201900	1862063590	9360	9360	9360	9360	0
35	20250107	201800	1862063590	9360	9360	9360	9360	0
36	20250107	201700	1862063590	9360	9360	9360	9360	0
37	20250107	201600	1862063590	9360	9360	9360	9360	0
38	20250107	201500	1862063590	9360	9360	9360	9360	0
39	20250107	201400	1862063590	9360	9360	9360	9360	0
40	20250107	201300	1862063590	9360	9360	9360	9360	0
41	20250107	201200	1862063590	9360	9360	9360	9360	0
42	20250107	201100	1862063590	9360	9360	9360	9360	0
43	20250107	201000	1862063590	9360	9360	9360	9360	0
44	20250107	200900	1862063590	9360	9360	9360	9360	0
45	20250107	200800	1862063590	9360	9360	9360	9360	0
46	20250107	200700	1862063590	9360	9360	9360	9360	0
47	20250107	200600	1862063590	9360	9360	9360	9360	0
48	20250107	200500	1862063590	9360	9360	9360	9360	0
49	20250107	200400	1862063590	9360	9360	9360	9360	0
50	20250107	200300	1862063590	9360	9360	9360	9360	0
51	20250107	200200	1862063590	9360	9360	9360	9360	0
52	20250107	200100	1862063590	9360	9360	9360	9360	0
53	20250107	200000	1862063590	9360	9360	9360	9360	0
54	20250107	195900	1862063590	9360	9360	9360	9360	0
55	20250107	195800	1862063590	9360	9360	9360	9360	0
56	20250107	195700	1862063590	9360	9360	9360	9360	0
57	20250107	195600	1862063590	9360	9360	9360	9360	0
58	20250107	195500	1862063590	9360	9360	9360	9360	0
59	20250107	195400	1862063590	9360	9360	9360	9360	0
60	20250107	195300	1862063590	9360	9360	9360	9360	0
61	20250107	195200	1862063590	9360	9360	9360	9360	0
62	20250107	195100	1862063590	9360	9360	9360	9360	1974
63	20250107	195000	1862063590	9360	9360	9360	9360	0
64	20250107	194900	1862063590	9360	9360	9360	9360	0
65	20250107	194800	1862063590	9360	9360	9360	9360	0
66	20250107	194700	1862063590	9360	9360	9360	9360	0
67	20250107	194600	1862063590	9360	9360	9360	9360	0
68	20250107	194500	1862063590	9360	9360	9360	9360	0
69	20250107	194400	1862063590	9360	9360	9360	9360	0
70	20250107	194300	1862063590	9360	9360	9360	9360	0
71	20250107	194200	1862063590	9360	9360	9360	9360	0
72	20250107	194100	1862063590	9360	9360	9360	9360	0
73	20250107	194000	1862063590	9360	9360	9360	9360	0
74	20250107	193900	1862063590	9360	9360	9360	9360	0
75	20250107	193800	1862063590	9360	9360	9360	9360	0
76	20250107	193700	1862063590	9360	9360	9360	9360	0
77	20250107	193600	1862063590	9360	9360	9360	9360	0
78	20250107	193500	1862063590	9360	9360	9360	9360	0
79	20250107	193400	1862063590	9360	9360	9360	9360	0
80	20250107	193300	1862063590	9360	9360	9360	9360	0
81	20250107	193200	1862063590	9360	9360	9360	9360	0
82	20250107	193100	1862063590	9360	9360	9360	9360	0
83	20250107	193000	1862063590	9360	9360	9360	9360	0
84	20250107	192900	1862063590	9360	9360	9360	9360	0
85	20250107	192800	1862063590	9360	9360	9360	9360	0
86	20250107	192700	1862063590	9360	9360	9360	9360	0
87	20250107	192600	1862063590	9360	9360	9360	9360	0
88	20250107	192500	1862063590	9360	9360	9360	9360	0
89	20250107	192400	1862063590	9360	9360	9360	9360	0
90	20250107	192300	1862063590	9360	9360	9360	9360	0
91	20250107	192200	1862063590	9360	9360	9360	9360	0
92	20250107	192100	1862063590	9360	9360	9360	9360	1974
93	20250107	192000	1862063590	9360	9360	9360	9360	0
94	20250107	191900	1862063590	9360	9360	9360	9360	0
95	20250107	191800	1862063590	9360	9360	9360	9360	0
96	20250107	191700	1862063590	9360	9360	9360	9360	0
97	20250107	191600	1862063590	9360	9360	9360	9360	0
98	20250107	191500	1862063590	9360	9360	9360	9360	0
99	20250107	191400	1862063590	9360	9360	9360	9360	0
100	20250107	191300	1862063590	9360	9360	9360	9360	0
101	20250107	191200	1862063590	9360	9360	9360	9360	0
102	20250107	191100	1862063590	9360	9360	9360	9360	0
103	20250107	191000	1862063590	9360	9360	9360	9360	0
104	20250107	190900	1862063590	9360	9360	9360	9360	0
105	20250107	190800	1862063590	9360	9360	9360	9360	0
106	20250107	190700	1862063590	9360	9360	9360	9360	0
107	20250107	190600	1862063590	9360	9360	9360	9360	0
108	20250107	190500	1862063590	9360	9360	9360	9360	0
109	20250107	190400	1862063590	9360	9360	9360	9360	0
110	20250107	190300	1862063590	9360	9360	9360	9360	0
111	20250107	190200	1862063590	9360	9360	9360	9360	0
112	20250107	190100	1862063590	9360	9360	9360	9360	0
113	20250107	190000	1862063590	9360	9360	9360	9360	0
114	20250107	185900	1862063590	9360	9360	9360	9360	0
115	20250107	185800	1862063590	9360	9360	9360	9360	0
116	20250107	185700	1862063590	9360	9360	9360	9360	0
117	20250107	185600	1862063590	9360	9360	9360	9360	0
118	20250107	185500	1862063590	9360	9360	9360	9360	0
119	20250107	185400	1862063590	9360	9360	9360	9360	0
120	20250107	185300	1862063590	9360	9360	9360	9360	0
121	20250107	185200	1862063590	9360	9360	9360	9360	0
122	20250107	185100	1862063590	9360	9360	9360	9360	1974
123	20250107	185000	1862063590	9360	9360	9360	9360	0
124	20250107	184900	1862063590	9360	9360	9360	9360	0
125	20250107	184800	1862063590	9360	9360	9360	9360	0
126	20250107	184700	1862063590	9360	9360	9360	9360	0
127	20250107	184600	1862063590	9360	9360	9360	9360	0
128	20250107	184500	1862063590	9360	9360	9360	9360	0
129	20250107	184400	1862063590	9360	9360	9360	9360	0
130	20250107	184300	1862063590	9360	9360	9360	9360	0
131	20250107	184200	1862063590	9360	9360	9360	9360	0
132	20250107	184100	1862063590	9360	9360	9360	9360	0
133	20250107	184000	1862063590	9360	9360	9360	9360	0
134	20250107	183900	1862063590	9360	9360	9360	9360	0
135	20250107	183800	1862063590	9360	9360	9360	9360	0
136	20250107	183700	1862063590	9360	9360	9360	9360	0
137	20250107	183600	1862063590	9360	9360	9360	9360	0
138	20250107	183500	1862063590	9360	9360	9360	9360	0
139	20250107	183400	1862063590	9360	9360	9360	9360	0
140	20250107	183300	1862063590	9360	9360	9360	9360	0
141	20250107	183200	1862063590	9360	9360	9360	9360	0
142	20250107	183100	1862063590	9360	9360	9360	9360	0
143	20250107	183000	1862063590	9360	9360	9360	9360	0
144	20250107	182900	1862063590	9360	9360	9360	9360	0
145	20250107	182800	1862063590	9360	9360	9360	9360	0
146	20250107	182700	1862063590	9360	9360	9360	9360	0
147	20250107	182600	1862063590	9360	9360	9360	9360	0
148	20250107	182500	1862063590	9360	9360	9360	9360	0
149	20250107	182400	1862063590	9360	9360	9360	9360	0
150	20250107	182300	1862063590	9360	9360	9360	9360	0
151	20250107	182200	1862063590	9360	9360	9360	9360	0
152	20250107	182100	1862063590	9360	9360	9360	9360	1974
153	20250107	182000	1862063590	9360	9360	9360	9360	0
154	20250107	181900	1862063590	9360	9360	9360	9360	0
155	20250107	181800	1862063590	9360	9360	9360	9360	0
156	20250107	181700	1862063590	9360	9360	9360	9360	0
157	20250107	181600	1862063590	9360	9360	9360	9360	0
158	20250107	181500	1862063590	9360	9360	9360	9360	0
159	20250107	181400	1862063590	9360	9360	9360	9360	0
160	20250107	181300	1862063590	9360	9360	9360	9360	0
161	20250107	181200	1862063590	9360	9360	9360	9360	0
162	20250107	181100	1862063590	9360	9360	9360	9360	0
163	20250107	181000	1862063590	9360	9360	9360	9360	0
164	20250107	180900	1862063590	9360	9360	9360	9360	0
165	20250107	180800	1862063590	9360	9360	9360	9360	0
166	20250107	180700	1862063590	9360	9360	9360	9360	0
167	20250107	180600	1862063590	9360	9360	9360	9360	0
168	20250107	180500	1862063590	9360	9360	9360	9360	0
169	20250107	180400	1862063590	9360	9360	9360	9360	0
170	20250107	180300	1862063590	9360	9360	9360	9360	0
171	20250107	180200	1862063590	9360	9360	9360	9360	0
172	20250107	180100	1862063590	9360	9360	9360	9360	0
173	20250107	180000	1862063590	9360	9360	9360	9360	0
174	20250107	175900	1862063590	9360	9360	9360	9360	0
175	20250107	175800	1862063590	9360	9360	9360	9360	0
176	20250107	175700	1862063590	9360	9360	9360	9360	0
177	20250107	175600	1862063590	9360	9360	9360	9360	0
178	20250107	175500	1862063590	9360	9360	9360	9360	0
179	20250107	175400	1862063590	9360	9360	9360	9360	0
180	20250107	175300	1862063590	9360	9360	9360	9360	0
181	20250107	175200	1862063590	9360	9360	9360	9360	0
182	20250107	175100	1862063590	9360	9360	9360	9360	1974
183	20250107	175000	1862063590	9360	9360	9360	9360	0
184	20250107	174900	1862063590	9360	9360	9360	9360	0
185	20250107	174800	1862063590	9360	9360	9360	9360	0
186	20250107	174700	1862063590	9360	9360	9360	9360	0
187	20250107	174600	1862063590	9360	9360	9360	9360	0
188	20250107	174500	1862063590	9360	9360	9360	9360	0
189	20250107	174400	1862063590	9360	9360	9360	9360	0
190	20250107	174300	1862063590	9360	9360	9360	9360	0
191	20250107	174200	1862063590	9360	9360	9360	9360	0
192	20250107	174100	1862063590	9360	9360	9360	9360	0
193	20250107	174000	1862063590	9360	9360	9360	9360	0
194	20250107	173900	1862063590	9360	9360	9360	9360	0
195	20250107	173800	1862063590	9360	9360	9360	9360	0
196	20250107	173700	1862063590	9360	9360	9360	9360	0
197	20250107	173600	1862063590	9360	9360	9360	9360	0
198	20250107	173500	1862063590	9360	9360	9360	9360	0
199	20250107	173400	1862063590	9360	9360	9360	9360	0
200	20250107	173300	1862063590	9360	9360	9360	9360	0
201	20250107	173200	1862063590	9360	9360	9360	9360	0
202	20250107	173100	1862063590	9360	9360	9360	9360	0
203	20250107	173000	1862063590	9360	9360	9360	9360	0
204	20250107	172900	1862063590	9360	9360	9360	9360	0
205	20250107	172800	1862063590	9360	9360	9360	9360	0
206	20250107	172700	1862063590	9360	9360	9360	9360	0
207	20250107	172600	1862063590	9360	9360	9360	9360	0
208	20250107	172500	1862063590	9360	9360	9360	9360	0
209	20250107	172400	1862063590	9360	9360	9360	9360	0
210	20250107	172300	1862063590	9360	9360	9360	9360	0
211	20250107	172200	1862063590	9360	9360	9360	9360	0
212	20250107	172100	1862063590	9360	9360	9360	9360	1974
213	20250107	172000	1862063590	9360	9360	9360	9360	0
214	20250107	171900	1862063590	9360	9360	9360	9360	0
215	20250107	171800	1862063590	9360	9360	9360	9360	0
216	20250107	171700	1862063590	9360	9360	9360	9360	0
217	20250107	171600	1862063590	9360	9360	9360	9360	0
218	20250107	171500	1862063590	9360	9360	9360	9360	0
219	20250107	171400	1862063590	9360	9360	9360	9360	0
220	20250107	171300	1862063590	9360	9360	9360	9360	0
221	20250107	171200	1862063590	9360	9360	9360	9360	0
222	20250107	171100	1862063590	9360	9360	9360	9360	0
223	20250107	171000	1862063590	9360	9360	9360	9360	0
224	20250107	170900	1862063590	9360	9360	9360	9360	0
225	20250107	170800	1862063590	9360	9360	9360	9360	0
226	20250107	170700	1862063590	9360	9360	9360	9360	0
227	20250107	170600	1862063590	9360	9360	9360	9360	0
228	20250107	170500	1862063590	9360	9360	9360	9360	0
229	20250107	170400	1862063590	9360	9360	9360	9360	0
230	20250107	170300	1862063590	9360	9360	9360	9360	0
231	20250107	170200	1862063590	9360	9360	9360	9360	0
232	20250107	170100	1862063590	9360	9360	9360	9360	0
233	20250107	170000	1862063590	9360	9360	9360	9360	0
234	20250107	165900	1862063590	9360	9360	9360	9360	0
235	20250107	165800	1862063590	9360	9360	9360	9360	0
236	20250107	165700	1862063590	9360	9360	9360	9360	0
237	20250107	165600	1862063590	9360	9360	9360	9360	0
238	20250107	165500	1862063590	9360	9360	9360	9360	0
239	20250107	165400	1862063590	9360	9360	9360	9360	0
240	20250107	165300	1862063590	9360	9360	9360	9360	0
241	20250107	165200	1862063590	9360	9360	9360	9360	0
242	20250107	165100	1862063590	9360	9360	9360	9360	1974
243	20250107	165000	1862063590	9360	9360	9360	9360	0
244	20250107	164900	1862063590	9360	9360	9360	9360	0
245	20250107	164800	1862063590	9360	9360	9360	9360	0
246	20250107	164700	1862063590	9360	9360	9360	9360	0
247	20250107	164600	1862063590	9360	9360	9360	9360	0
248	20250107	164500	1862063590	9360	9360	9360	9360	0
249	20250107	164400	1862063590	9360	9360	9360	9360	0
250	20250107	164300	1862063590	9360	9360	9360	9360	0
251	20250107	164200	1862063590	9360	9360	9360	9360	0
252	20250107	164100	1862063590	9360	9360	9360	9360	0
253	20250107	164000	1862063590	9360	9360	9360	9360	0
254	20250107	163900	1862063590	9360	9360	9360	9360	0
255	20250107	163800	1862063590	9360	9360	9360	9360	0
256	20250107	163700	1862063590	9360	9360	9360	9360	0
257	20250107	163600	1862063590	9360	9360	9360	9360	0
258	20250107	163500	1862063590	9360	9360	9360	9360	0
259	20250107	163400	1862063590	9360	9360	9360	9360	0
260	20250107	163300	1862063590	9360	9360	9360	9360	0
261	20250107	163200	1862063590	9360	9360	9360	9360	0
262	20250107	163100	1862063590	9360	9360	9360	9360	0
263	20250107	163000	1862063590	9360	9360	9360	9360	0
264	20250107	162900	1862063590	9360	9360	9360	9360	0
265	20250107	162800	1862063590	9360	9360	9360	9360	0
266	20250107	162700	1862063590	9360	9360	9360	9360	0
267	20250107	162600	1862063590	9360	9360	9360	9360	0
268	20250107	162500	1862063590	9360	9360	9360	9360	0
269	20250107	162400	1862063590	9360	9360	9360	9360	0
270	20250107	162300	1862063590	9360	9360	9360	9360	0
271	20250107	162200	1862063590	9360	9360	9360	9360	0
272	20250107	162100	1862063590	9360	9360	9360	9360	1974
273	20250107	162000	1862063590	9360	9360	9360	9360	0
274	20250107	161900	1862063590	9360	9360	9360	9360	0
275	20250107	161800	1862063590	9360	9360	9360	9360	0
276	20250107	161700	1862063590	9360	9360	9360	9360	0
277	20250107	161600	1862063590	9360	9360	9360	9360	0
278	20250107	161500	1862063590	9360	9360	9360	9360	0
279	20250107	161400	1862063590	9360	9360	9360	9360	0
280	20250107	161300	1862063590	9360	9360	9360	9360	0
281	20250107	161200	1862063590	9360	9360	9360	9360	0
282	20250107	161100	1862063590	9360	9360	9360	9360	0
283	20250107	161000	1862063590	9360	9360	9360	9360	0
284	20250107	160900	1862063590	9360	9360	9360	9360	0
285	20250107	160800	1862063590	9360	9360	9360	9360	0
286	20250107	160700	1862063590	9360	9360	9360	9360	0
287	20250107	160600	1862063590	9360	9360	9360	9360	0
288	20250107	160500	1862063590	9360	9360	9360	9360	0
289	20250107	160400	1862063590	9360	9360	9360	9360	0
290	20250107	160300	1862063590	9360	9360	9360	9360	0
291	20250107	160200	1862063590	9360	9360	9360	9360	0
292	20250107	160100	1862063590	9360	9360	9360	9360	0
293	20250107	160000	1862063590	9360	9360	9360	9360	0
294	20250107	155900	1862063590	9360	9360	9360	9360	0
295	20250107	155800	1862063590	9360	9360	9360	9360	0
296	20250107	155700	1862063590	9360	9360	9360	9360	0
297	20250107	155600	1862063590	9360	9360	9360	9360	0
298	20250107	155500	1862063590	9360	9360	9360	9360	0
299	20250107	155400	1862063590	9360	9360	9360	9360	0
300	20250107	155300	1862063590	9360	9360	9360	9360	0
301	20250107	155200	1862063590	9360	9360	9360	9360	0
302	20250107	155100	1862063590	9360	9360	9360	9360	1974
303	20250107	155000	1862063590	9360	9360	9360	9360	0
304	20250107	154900	1862063590	9360	9360	9360	9360	0
305	20250107	154800	1862063590	9360	9360	9360	9360	0
306	20250107	154700	1862063590	9360	9360	9360	9360	0
307	20250107	154600	1862063590	9360	9360	9360	9360	0
308	20250107	154500	1862063590	9360	9360	9360	9360	0
309	20250107	154400	1862063590	9360	9360	9360	9360	0
310	20250107	154300	1862063590	9360	9360	9360	9360	0
311	20250107	154200	1862063590	9360	9360	9360	9360	0
312	20250107	154100	1862063590	9360	9360	9360	9360	0
313	20250107	154000	1862063590	9360	9360	9360	9360	0
314	20250107	153900	1862063590	9360	9360	9360	9360	0
315	20250107	153800	1862063590	9360	9360	9360	9360	0
316	20250107	153700	1862063590	9360	9360	9360	9360	0
317	20250107	153600	1862063590	9360	9360	9360	9360	0
318	20250107	153500	1862063590	9360	9360	9360	9360	0
319	20250107	153400	1862063590	9360	9360	9360	9360	0
320	20250107	153300	1862063590	9360	9360	9360	9360	0
321	20250107	153200	1862063590	9360	9360	9360	9360	0
322	20250107	153100	1862063590	9360	9360	9360	9360	0
323	20250107	153000	1862063590	9360	9360	9360	9360	1974
324	20250107	152900	1843586950	9380	9380	9380	9380	0
325	20250107	152800	1843586950	9380	9380	9380	9380	0
326	20250107	152700	1843586950	9380	9380	9380	9380	0
327	20250107	152600	1843586950	9380	9380	9380	9380	0
328	20250107	152500	1843586950	9380	9380	9380	9380	0
329	20250107	152400	1843586950	9380	9380	9380	9380	0
330	20250107	152300	1843586950	9380	9380	9380	9380	0
331	20250107	152200	1843586950	9380	9380	9380	9380	0
332	20250107	152100	1843586950	9380	9380	9380	9380	0
333	20250107	152000	1843586950	9380	9380	9380	9380	0
334	20250107	151900	1843586950	9380	9310	9380	9310	507
335	20250107	151800	1838840090	9290	9340	9340	9290	779
336	20250107	151700	1831592260	9300	9340	9340	9300	953
337	20250107	151600	1822695720	9340	9340	9340	9340	8
338	20250107	151500	1822621000	9340	9330	9340	9330	206
339	20250107	151400	1820698870	9330	9330	9330	9330	544
340	20250107	151300	1815623350	9330	9330	9330	9330	121
341	20250107	151200	1814494420	9330	9330	9330	9330	33
342	20250107	151100	1814186530	9330	9330	9330	9330	25
343	20250107	151000	1813953280	9330	9280	9330	9280	128
344	20250107	150900	1812761190	9280	9280	9280	9280	0
345	20250107	150800	1812761190	9280	9280	9280	9280	0
346	20250107	150700	1812761190	9280	9290	9290	9280	496
347	20250107	150600	1808158300	9280	9280	9280	9280	0
348	20250107	150500	1808158300	9280	9280	9280	9280	0
349	20250107	150400	1808158300	9280	9280	9280	9280	500
350	20250107	150300	1803518300	9310	9280	9310	9280	90
351	20250107	150200	1802682410	9310	9310	9310	9310	36
352	20250107	150100	1802347250	9280	9290	9290	9280	496
353	20250107	150000	1797741690	9290	9290	9290	9290	172
354	20250107	145900	1796143810	9290	9290	9290	9290	263
355	20250107	145800	1793700540	9320	9320	9320	9320	91
356	20250107	145700	1792852420	9320	9320	9320	9320	509
357	20250107	145600	1788108540	9320	9320	9320	9320	1
358	20250107	145500	1788099220	9290	9330	9330	9290	506
359	20250107	145400	1783398080	9290	9290	9290	9290	0
360	20250107	145300	1783398080	9290	9290	9290	9290	0
361	20250107	145200	1783398080	9290	9300	9300	9290	496
362	20250107	145100	1778786190	9300	9300	9300	9300	1
363	20250107	145000	1778776890	9300	9300	9300	9300	8
364	20250107	144900	1778702490	9300	9310	9310	9300	1174
365	20250107	144800	1767780530	9310	9310	9310	9310	130
366	20250107	144700	1766570230	9310	9310	9310	9310	0
367	20250107	144600	1766570230	9310	9310	9310	9310	496
368	20250107	144500	1761952470	9310	9310	9310	9310	0
369	20250107	144400	1761952470	9310	9310	9310	9310	0
370	20250107	144300	1761952470	9310	9340	9340	9310	797
371	20250107	144200	1754523570	9350	9350	9350	9350	0
372	20250107	144100	1754523570	9350	9310	9350	9310	40
373	20250107	144000	1754150570	9310	9320	9320	9310	496
374	20250107	143900	1749531090	9310	9310	9310	9310	0
375	20250107	143800	1749531090	9310	9310	9310	9310	65
376	20250107	143700	1748925940	9310	9310	9310	9310	496
377	20250107	143600	1744308180	9380	9360	9380	9360	624
378	20250107	143500	1738462580	9370	9370	9370	9370	0
379	20250107	143400	1738462580	9370	9310	9380	9290	1218
380	20250107	143300	1727095120	9300	9300	9300	9300	128
381	20250107	143200	1725904720	9290	9290	9290	9290	447
382	20250107	143100	1721752090	9260	9270	9280	9260	1736
383	20250107	143000	1705661920	9280	9270	9280	9270	204
384	20250107	142900	1703770740	9270	9270	9270	9270	185
385	20250107	142800	1702055790	9260	9270	9270	9260	517
386	20250107	142700	1697268170	9260	9260	9260	9260	0
387	20250107	142600	1697268170	9260	9260	9260	9260	0
388	20250107	142500	1697268170	9260	9270	9270	9260	2286
389	20250107	142400	1676093420	9290	9270	9290	9260	1885
390	20250107	142300	1658600870	9270	9270	9270	9270	0
391	20250107	142200	1658600870	9270	9280	9280	9270	1090
392	20250107	142100	1648488490	9270	9270	9270	9270	51
393	20250107	142000	1648015720	9260	9260	9260	9250	2056
394	20250107	141900	1628984150	9270	9260	9270	9250	526
395	20250107	141800	1624115080	9280	9280	9280	9280	0
396	20250107	141700	1624115080	9280	9280	9280	9280	16
397	20250107	141600	1623966600	9260	9260	9260	9250	675
398	20250107	141500	1617720680	9250	9260	9260	9250	3323
399	20250107	141400	1586977500	9270	9270	9270	9270	0
400	20250107	141300	1586977500	9270	9280	9280	9260	998
401	20250107	141200	1577722140	9260	9260	9260	9260	0
402	20250107	141100	1577722140	9260	9260	9260	9260	4
403	20250107	141000	1577685100	9250	9290	9290	9250	1986
404	20250107	140900	1559283270	9290	9290	9290	9290	8
405	20250107	140800	1559208950	9260	9260	9260	9260	0
406	20250107	140700	1559208950	9260	9290	9290	9260	499
407	20250107	140600	1554584720	9300	9290	9300	9290	541
408	20250107	140500	1549555660	9290	9260	9290	9260	1261
409	20250107	140400	1537872020	9290	9300	9300	9260	599
410	20250107	140300	1532321780	9300	9260	9300	9260	30
411	20250107	140200	1532043260	9290	9280	9290	9260	370
412	20250107	140100	1528609250	9260	9260	9260	9250	500
413	20250107	140000	1523982380	9260	9270	9270	9260	1398
414	20250107	135900	1511036800	9280	9280	9280	9280	18
415	20250107	135800	1510869760	9260	9260	9260	9260	502
416	20250107	135700	1506221240	9260	9260	9260	9260	0
417	20250107	135600	1506221240	9260	9270	9270	9260	17
418	20250107	135500	1506063720	9260	9270	9270	9260	1360
419	20250107	135400	1493467660	9310	9310	9310	9310	100
420	20250107	135300	1492536660	9260	9260	9260	9260	0
421	20250107	135200	1492536660	9260	9310	9310	9260	603
422	20250107	135100	1486947880	9260	9260	9260	9260	414
423	20250107	135000	1483114240	9260	9270	9270	9260	982
424	20250107	134900	1474013670	9270	9280	9280	9270	210
425	20250107	134800	1472066760	9270	9270	9270	9270	64
426	20250107	134700	1471473480	9290	9300	9300	9270	353
427	20250107	134600	1468196700	9270	9280	9280	9270	410
428	20250107	134500	1464395500	9270	9270	9270	9270	1004
429	20250107	134400	1455088420	9270	9270	9270	9270	0
430	20250107	134300	1455088420	9270	9280	9280	9270	211
431	20250107	134200	1453132350	9310	9310	9310	9310	0
432	20250107	134100	1453132350	9310	9310	9310	9310	32
433	20250107	134000	1452834430	9270	9280	9320	9270	1140
434	20250107	133900	1442260500	9330	9330	9330	9330	0
435	20250107	133800	1442260500	9330	9330	9330	9330	32
436	20250107	133700	1441961940	9320	9260	9320	9260	543
437	20250107	133600	1436913840	9320	9310	9320	9310	145
438	20250107	133500	1435563570	9260	9270	9270	9260	841
439	20250107	133400	1427771780	9270	9280	9280	9270	246
440	20250107	133300	1425490250	9300	9300	9300	9300	2000
441	20250107	133200	1406890250	9300	9300	9300	9300	3
442	20250107	133100	1406862350	9270	9290	9290	9270	227
443	20250107	133000	1404755960	9290	9280	9290	9260	1319
444	20250107	132900	1392530500	9280	9280	9280	9280	204
445	20250107	132800	1390637380	9280	9290	9290	9280	254
446	20250107	132700	1388279590	9260	9260	9260	9260	0
447	20250107	132600	1388279590	9260	9260	9260	9260	0
448	20250107	132500	1388279590	9260	9260	9270	9260	1224
449	20250107	132400	1376944920	9320	9310	9320	9260	3711
450	20250107	132300	1342543790	9310	9310	9310	9310	49
451	20250107	132200	1342087600	9280	9300	9300	9280	211
452	20250107	132100	1340129410	9300	9300	9300	9300	75
453	20250107	132000	1339431910	9280	9280	9290	9280	1514
454	20250107	131900	1325381490	9280	9300	9300	9280	212
455	20250107	131800	1323414110	9280	9280	9280	9280	55
456	20250107	131700	1322903710	9280	9280	9280	9280	4141
457	20250107	131600	1284475230	9280	9290	9290	9280	311
458	20250107	131500	1281589140	9280	9300	9300	9280	1382
459	20250107	131400	1268759730	9310	9300	9310	9300	4
460	20250107	131300	1268722510	9300	9310	9310	9300	319
461	20250107	131200	1265754120	9320	9320	9320	9320	51
462	20250107	131100	1265278800	9320	9320	9320	9320	263
463	20250107	131000	1262827640	9290	9320	9330	9290	1624
464	20250107	130900	1247716650	9300	9320	9320	9300	218
465	20250107	130800	1245688490	9300	9300	9300	9300	1883
466	20250107	130700	1228176590	9300	9310	9310	9300	3024
467	20250107	130600	1200042910	9300	9300	9300	9300	700
468	20250107	130500	1193532910	9300	9300	9300	9300	2091
469	20250107	130400	1174086610	9300	9310	9310	9300	222
470	20250107	130300	1172021540	9320	9320	9320	9320	13
471	20250107	130200	1171900380	9300	9300	9300	9300	0
472	20250107	130100	1171900380	9300	9310	9310	9300	215
473	20250107	130000	1169900760	9300	9310	9310	9300	820
474	20250107	125900	1162266630	9320	9330	9330	9320	270
475	20250107	125800	1159750030	9330	9310	9330	9310	212
476	20250107	125700	1157776290	9330	9330	9330	9330	0
477	20250107	125600	1157776290	9330	9330	9330	9330	1
478	20250107	125500	1157766960	9300	9320	9320	9300	1025
479	20250107	125400	1148225600	9330	9330	9330	9330	5
480	20250107	125300	1148178950	9310	9310	9310	9310	0
481	20250107	125200	1148178950	9310	9310	9310	9310	211
482	20250107	125100	1146214540	9310	9310	9310	9310	2
483	20250107	125000	1146195920	9310	9310	9310	9310	966
484	20250107	124900	1137202460	9310	9320	9320	9310	211
485	20250107	124800	1135238040	9320	9320	9320	9320	2
486	20250107	124700	1135219400	9320	9320	9320	9320	1
487	20250107	124600	1135210080	9310	9310	9310	9310	211
488	20250107	124500	1133245670	9340	9310	9340	9300	976
489	20250107	124400	1124159110	9340	9340	9340	9340	362
490	20250107	124300	1120778030	9310	9310	9310	9310	211
491	20250107	124200	1118813620	9310	9310	9310	9310	11
492	20250107	124100	1118711210	9300	9300	9300	9300	0
493	20250107	124000	1118711210	9300	9310	9310	9300	1026
494	20250107	123900	1109162750	9340	9340	9340	9340	155
495	20250107	123800	1107715050	9340	9340	9340	9340	1
496	20250107	123700	1107705710	9300	9310	9310	9300	211
497	20250107	123600	1105742900	9340	9340	9340	9340	0
498	20250107	123500	1105742900	9340	9300	9340	9300	804
499	20250107	123400	1098265560	9340	9310	9340	9300	212
500	20250107	123300	1096292920	9340	9340	9340	9340	0
501	20250107	123200	1096292920	9340	9340	9340	9340	21
502	20250107	123100	1096096780	9300	9310	9310	9300	211
503	20250107	123000	1094134440	9300	9310	9310	9300	923
504	20250107	122900	1085548970	9310	9310	9310	9310	500
505	20250107	122800	1080893970	9310	9310	9310	9310	211
506	20250107	122700	1078929560	9310	9320	9320	9310	2323
507	20250107	122600	1057284010	9320	9320	9320	9320	76
508	20250107	122500	1056575690	9320	9330	9330	9320	1193
509	20250107	122400	1045456840	9330	9330	9330	9330	0
510	20250107	122300	1045456840	9330	9330	9330	9330	1
511	20250107	122200	1045447510	9320	9320	9320	9320	211
512	20250107	122100	1043480990	9370	9370	9370	9370	100
513	20250107	122000	1042543990	9380	9320	9380	9320	1126
514	20250107	121900	1032032100	9320	9330	9330	9320	211
515	20250107	121800	1030065460	9320	9320	9320	9320	0
516	20250107	121700	1030065460	9320	9320	9320	9320	0
517	20250107	121600	1030065460	9320	9320	9360	9320	224
518	20250107	121500	1027977740	9320	9330	9330	9320	778
519	20250107	121400	1020720510	9330	9330	9330	9330	0
520	20250107	121300	1020720510	9330	9360	9360	9330	212
521	20250107	121200	1018742520	9330	9330	9330	9330	0
522	20250107	121100	1018742520	9330	9330	9330	9330	0
523	20250107	121000	1018742520	9330	9350	9350	9330	1110
524	20250107	120900	1008382700	9350	9350	9350	9350	149
525	20250107	120800	1006989550	9340	9340	9340	9340	36
526	20250107	120700	1006653310	9340	9340	9340	9330	232
527	20250107	120600	1004488540	9340	9340	9340	9340	2
528	20250107	120500	1004469860	9320	9330	9330	9320	942
529	20250107	120400	995687420	9320	9320	9320	9320	211
530	20250107	120300	993720900	9310	9310	9310	9310	0
531	20250107	120200	993720900	9310	9310	9310	9310	0
532	20250107	120100	993720900	9310	9310	9310	9310	211
533	20250107	120000	991756490	9310	9330	9330	9310	5266
534	20250107	115900	942703520	9320	9320	9320	9320	0
535	20250107	115800	942703520	9320	9340	9340	9320	212
536	20250107	115700	940725880	9330	9330	9330	9330	0
537	20250107	115600	940725880	9330	9330	9330	9330	400
538	20250107	115500	936993880	9320	9330	9330	9320	980
539	20250107	115400	927858960	9330	9330	9330	9330	0
540	20250107	115300	927858960	9330	9330	9330	9330	90
541	20250107	115200	927019260	9320	9330	9330	9320	212
542	20250107	115100	925043310	9320	9320	9320	9320	0
543	20250107	115000	925043310	9320	9330	9330	9320	888
544	20250107	114900	916765660	9330	9340	9340	9330	212
545	20250107	114800	914787350	9370	9370	9370	9370	1
546	20250107	114700	914777980	9330	9350	9350	9330	152
547	20250107	114600	913359650	9330	9330	9330	9330	302
548	20250107	114500	910541990	9320	9380	9380	9320	759
549	20250107	114400	903458990	9380	9380	9380	9380	42
550	20250107	114300	903065030	9380	9360	9380	9340	575
551	20250107	114200	897679660	9380	9380	9380	9380	35
552	20250107	114100	897351360	9380	9380	9380	9380	0
553	20250107	114000	897351360	9380	9360	9380	9330	983
554	20250107	113900	888176010	9390	9390	9390	9390	10
555	20250107	113800	888082110	9390	9390	9390	9390	1
556	20250107	113700	888072720	9330	9330	9330	9330	212
557	20250107	113600	886094760	9330	9350	9350	9330	960
558	20250107	113500	877129960	9390	9350	9390	9340	993
559	20250107	113400	867847340	9350	9380	9380	9350	13
560	20250107	113300	867725640	9390	9390	9390	9390	15
561	20250107	113200	867584790	9390	9390	9390	9390	208
562	20250107	113100	865631670	9350	9350	9350	9350	212
563	20250107	113000	863649470	9350	9370	9370	9350	870
564	20250107	112900	855510980	9400	9400	9400	9400	5
565	20250107	112800	855463980	9390	9370	9390	9370	230
566	20250107	112700	853308520	9390	9390	9390	9390	77
567	20250107	112600	852585490	9390	9390	9400	9390	628
568	20250107	112500	846686490	9350	9360	9380	9350	1127
569	20250107	112400	836140770	9350	9350	9350	9350	0
570	20250107	112300	836140770	9350	9350	9350	9350	0
571	20250107	112200	836140770	9350	9350	9350	9350	217
572	20250107	112100	834111820	9340	9340	9340	9340	0
573	20250107	112000	834111820	9340	9360	9390	9340	757
574	20250107	111900	827030300	9360	9340	9360	9340	543
575	20250107	111800	821955520	9330	9370	9370	9330	10223
576	20250107	111700	726349720	9360	9360	9360	9360	0
577	20250107	111600	726349720	9360	9360	9360	9360	213
578	20250107	111500	724356040	9360	9370	9370	9360	732
579	20250107	111400	717503850	9370	9370	9370	9370	100
580	20250107	111300	716566850	9360	9360	9360	9360	214
581	20250107	111200	714563810	9370	9410	9410	9370	676
582	20250107	111100	708221690	9410	9400	9410	9400	200
583	20250107	111000	706339810	9420	9380	9420	9360	1524
584	20250107	110900	692043040	9410	9410	9410	9410	22
585	20250107	110800	691836020	9370	9370	9370	9370	0
586	20250107	110700	691836020	9370	9370	9370	9370	214
587	20250107	110600	689830840	9370	9370	9370	9370	0
588	20250107	110500	689830840	9370	9380	9380	9370	871
589	20250107	110400	681669560	9370	9380	9380	9370	219
590	20250107	110300	679617100	9370	9390	9390	9370	860
591	20250107	110200	671558410	9370	9370	9370	9370	0
592	20250107	110100	671558410	9370	9370	9370	9370	215
593	20250107	110000	669543860	9370	9370	9370	9370	722
594	20250107	105900	662778720	9420	9420	9420	9420	26
595	20250107	105800	662533800	9370	9410	9420	9370	415
596	20250107	105700	658636350	9370	9370	9370	9370	0
597	20250107	105600	658636350	9370	9370	9370	9370	4
598	20250107	105500	658598870	9370	9370	9370	9370	925
599	20250107	105400	649931620	9420	9420	9420	9420	51
600	20250107	105300	649451200	9370	9370	9370	9370	0
601	20250107	105200	649451200	9370	9370	9370	9370	215
602	20250107	105100	647436650	9380	9380	9380	9380	0
603	20250107	105000	647436650	9380	9370	9380	9370	846
604	20250107	104900	639509590	9370	9380	9380	9370	216
605	20250107	104800	637485160	9370	9370	9370	9370	0
606	20250107	104700	637485160	9370	9370	9370	9370	0
607	20250107	104600	637485160	9370	9370	9370	9370	216
608	20250107	104500	635461240	9370	9370	9370	9370	928
609	20250107	104400	626765880	9360	9360	9360	9360	0
610	20250107	104300	626765880	9360	9370	9370	9360	216
611	20250107	104200	624743870	9360	9360	9360	9360	0
612	20250107	104100	624743870	9360	9360	9360	9360	100
613	20250107	104000	623807870	9360	9380	9380	9360	932
614	20250107	103900	615074180	9420	9420	9420	9420	0
615	20250107	103800	615074180	9420	9380	9420	9380	110
616	20250107	103700	614038380	9380	9370	9380	9370	231
617	20250107	103600	611873760	9380	9380	9380	9380	30
618	20250107	103500	611592360	9380	9370	9380	9360	1095
619	20250107	103400	601332190	9370	9390	9390	9370	1734
620	20250107	103300	585083430	9380	9380	9380	9380	0
621	20250107	103200	585083430	9380	9380	9380	9380	0
622	20250107	103100	585083430	9380	9380	9380	9380	216
623	20250107	103000	583057350	9380	9390	9390	9380	824
624	20250107	102900	575327230	9420	9420	9420	9420	0
625	20250107	102800	575327230	9420	9390	9420	9380	238
626	20250107	102700	573092610	9420	9420	9420	9420	0
627	20250107	102600	573092610	9420	9420	9420	9420	39
628	20250107	102500	572725230	9380	9390	9390	9380	1067
629	20250107	102400	562714870	9420	9420	9420	9420	10
630	20250107	102300	562620670	9420	9420	9420	9420	19
631	20250107	102200	562441690	9380	9380	9380	9380	217
632	20250107	102100	560406230	9420	9420	9420	9420	10
633	20250107	102000	560312030	9380	9390	9390	9380	750
634	20250107	101900	553271120	9390	9390	9390	9390	161
635	20250107	101800	551759330	9430	9430	9430	9430	243
636	20250107	101700	549467840	9430	9390	9430	9390	102
637	20250107	101600	548509980	9390	9390	9390	9390	217
638	20250107	101500	546472350	9390	9400	9400	9390	697
639	20250107	101400	539923190	9410	9410	9410	9410	125
640	20250107	101300	538746940	9400	9410	9410	9400	316
641	20250107	101200	535775330	9450	9440	9450	9440	1000
642	20250107	101100	526329670	9440	9380	9440	9380	267
643	20250107	101000	523820790	9400	9380	9400	9360	1346
644	20250107	100900	511197890	9380	9380	9380	9380	4
645	20250107	100800	511160370	9400	9390	9400	9390	8100
646	20250107	100700	435022150	9390	9370	9390	9360	234
647	20250107	100600	432830110	9360	9360	9360	9360	0
648	20250107	100500	432830110	9360	9360	9390	9360	856
649	20250107	100400	424817680	9360	9360	9360	9350	407
650	20250107	100300	421010010	9360	9360	9360	9360	25
651	20250107	100200	420776010	9350	9350	9350	9350	0
652	20250107	100100	420776010	9350	9380	9390	9350	326
653	20250107	100000	417722100	9390	9380	9390	9360	1524
654	20250107	095900	403442430	9380	9380	9380	9380	67
655	20250107	095800	402813970	9370	9390	9390	9370	365
656	20250107	095700	399391740	9380	9380	9380	9380	240
657	20250107	095600	397140540	9390	9390	9390	9390	36
658	20250107	095500	396802500	9370	9410	9410	9370	6944
659	20250107	095400	331624000	9400	9400	9400	9400	0
660	20250107	095300	331624000	9400	9400	9400	9400	0
661	20250107	095200	331624000	9400	9430	9430	9400	1411
662	20250107	095100	318345940	9430	9430	9430	9430	3
663	20250107	095000	318317650	9420	9430	9460	9410	1466
664	20250107	094900	304499490	9460	9420	9460	9410	228
665	20250107	094800	302352050	9420	9420	9420	9420	1
666	20250107	094700	302342630	9410	9410	9410	9410	28
667	20250107	094600	302079150	9400	9400	9400	9400	521
668	20250107	094500	297181750	9400	9400	9410	9400	1800
669	20250107	094400	280261470	9450	9450	9450	9450	1020
670	20250107	094300	270622470	9450	9410	9450	9400	363
671	20250107	094200	267207020	9400	9400	9400	9400	94
672	20250107	094100	266323420	9400	9400	9400	9400	0
673	20250107	094000	266323420	9400	9430	9430	9390	2479
674	20250107	093900	242987380	9430	9430	9430	9430	100
675	20250107	093800	242044380	9430	9430	9430	9430	295
676	20250107	093700	239262530	9430	9430	9430	9420	1075
677	20250107	093600	229131580	9420	9420	9420	9420	9
678	20250107	093500	229046800	9410	9430	9430	9410	875
679	20250107	093400	220807980	9420	9420	9420	9420	3
680	20250107	093300	220779720	9420	9430	9430	9420	215
681	20250107	093200	218753950	9430	9440	9440	9420	2177
682	20250107	093100	198215740	9440	9440	9440	9440	0
683	20250107	093000	198215740	9440	9480	9510	9440	3319
684	20250107	092900	166826300	9480	9470	9480	9470	26
685	20250107	092800	166579870	9470	9460	9470	9460	219
686	20250107	092700	164508110	9450	9460	9460	9450	164
687	20250107	092600	162957810	9460	9480	9480	9460	101
688	20250107	092500	162000350	9440	9480	9480	9440	2872
689	20250107	092400	134812130	9490	9490	9500	9490	1211
690	20250107	092300	123309730	9520	9520	9520	9520	0
691	20250107	092200	123309730	9520	9520	9520	9520	0
692	20250107	092100	123309730	9520	9520	9520	9520	16
693	20250107	092000	123157410	9470	9480	9480	9470	1324
694	20250107	091900	110618830	9520	9520	9520	9520	0
695	20250107	091800	110618830	9520	9470	9520	9460	122
696	20250107	091700	109464390	9460	9500	9500	9460	2923
697	20250107	091600	81781800	9570	9520	9570	9510	818
698	20250107	091500	74002260	9510	9530	9570	9510	704
699	20250107	091400	67301260	9530	9530	9530	9530	185
700	20250107	091300	65538210	9530	9550	9610	9530	297
701	20250107	091200	62696800	9620	9530	9620	9520	315
702	20250107	091100	59685240	9550	9510	9550	9510	91
703	20250107	091000	58819060	9480	9560	9560	9480	2775
704	20250107	090900	32345620	9560	9560	9560	9560	10
705	20250107	090800	32250020	9550	9620	9620	9550	639
706	20250107	090700	26138680	9610	9580	9610	9580	110
707	20250107	090600	25081880	9550	9550	9550	9550	0
708	20250107	090500	25081880	9550	9550	9550	9550	0
709	20250107	090400	25081880	9550	9550	9550	9550	100
710	20250107	090300	24126880	9550	9690	9690	9550	1222
711	20250107	090200	12442840	9630	9600	9640	9600	410
712	20250107	090100	8499390	9640	9650	9650	9640	99
713	20250107	090000	7544930	9660	9730	9730	9610	777