KissMeData/109080/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	201400	1410179590	9830	9830	9830	9830	2268
3	20250107	201300	1410179590	9830	9830	9830	9830	0
4	20250107	201200	1410179590	9830	9830	9830	9830	0
5	20250107	201100	1410179590	9830	9830	9830	9830	0
6	20250107	201000	1410179590	9830	9830	9830	9830	0
7	20250107	200900	1410179590	9830	9830	9830	9830	0
8	20250107	200800	1410179590	9830	9830	9830	9830	0
9	20250107	200700	1410179590	9830	9830	9830	9830	0
10	20250107	200600	1410179590	9830	9830	9830	9830	0
11	20250107	200500	1410179590	9830	9830	9830	9830	0
12	20250107	200400	1410179590	9830	9830	9830	9830	0
13	20250107	200300	1410179590	9830	9830	9830	9830	0
14	20250107	200200	1410179590	9830	9830	9830	9830	0
15	20250107	200100	1410179590	9830	9830	9830	9830	0
16	20250107	200000	1410179590	9830	9830	9830	9830	0
17	20250107	195900	1410179590	9830	9830	9830	9830	0
18	20250107	195800	1410179590	9830	9830	9830	9830	0
19	20250107	195700	1410179590	9830	9830	9830	9830	0
20	20250107	195600	1410179590	9830	9830	9830	9830	0
21	20250107	195500	1410179590	9830	9830	9830	9830	0
22	20250107	195400	1410179590	9830	9830	9830	9830	0
23	20250107	195300	1410179590	9830	9830	9830	9830	0
24	20250107	195200	1410179590	9830	9830	9830	9830	0
25	20250107	195100	1410179590	9830	9830	9830	9830	0
26	20250107	195000	1410179590	9830	9830	9830	9830	0
27	20250107	194900	1410179590	9830	9830	9830	9830	0
28	20250107	194800	1410179590	9830	9830	9830	9830	0
29	20250107	194700	1410179590	9830	9830	9830	9830	0
30	20250107	194600	1410179590	9830	9830	9830	9830	0
31	20250107	194500	1410179590	9830	9830	9830	9830	0
32	20250107	194400	1410179590	9830	9830	9830	9830	2268
33	20250107	194300	1410179590	9830	9830	9830	9830	0
34	20250107	194200	1410179590	9830	9830	9830	9830	0
35	20250107	194100	1410179590	9830	9830	9830	9830	0
36	20250107	194000	1410179590	9830	9830	9830	9830	0
37	20250107	193900	1410179590	9830	9830	9830	9830	0
38	20250107	193800	1410179590	9830	9830	9830	9830	0
39	20250107	193700	1410179590	9830	9830	9830	9830	0
40	20250107	193600	1410179590	9830	9830	9830	9830	0
41	20250107	193500	1410179590	9830	9830	9830	9830	0
42	20250107	193400	1410179590	9830	9830	9830	9830	0
43	20250107	193300	1410179590	9830	9830	9830	9830	0
44	20250107	193200	1410179590	9830	9830	9830	9830	0
45	20250107	193100	1410179590	9830	9830	9830	9830	0
46	20250107	193000	1410179590	9830	9830	9830	9830	0
47	20250107	192900	1410179590	9830	9830	9830	9830	0
48	20250107	192800	1410179590	9830	9830	9830	9830	0
49	20250107	192700	1410179590	9830	9830	9830	9830	0
50	20250107	192600	1410179590	9830	9830	9830	9830	0
51	20250107	192500	1410179590	9830	9830	9830	9830	0
52	20250107	192400	1410179590	9830	9830	9830	9830	0
53	20250107	192300	1410179590	9830	9830	9830	9830	0
54	20250107	192200	1410179590	9830	9830	9830	9830	0
55	20250107	192100	1410179590	9830	9830	9830	9830	0
56	20250107	192000	1410179590	9830	9830	9830	9830	0
57	20250107	191900	1410179590	9830	9830	9830	9830	0
58	20250107	191800	1410179590	9830	9830	9830	9830	0
59	20250107	191700	1410179590	9830	9830	9830	9830	0
60	20250107	191600	1410179590	9830	9830	9830	9830	0
61	20250107	191500	1410179590	9830	9830	9830	9830	0
62	20250107	191400	1410179590	9830	9830	9830	9830	2268
63	20250107	191300	1410179590	9830	9830	9830	9830	0
64	20250107	191200	1410179590	9830	9830	9830	9830	0
65	20250107	191100	1410179590	9830	9830	9830	9830	0
66	20250107	191000	1410179590	9830	9830	9830	9830	0
67	20250107	190900	1410179590	9830	9830	9830	9830	0
68	20250107	190800	1410179590	9830	9830	9830	9830	0
69	20250107	190700	1410179590	9830	9830	9830	9830	0
70	20250107	190600	1410179590	9830	9830	9830	9830	0
71	20250107	190500	1410179590	9830	9830	9830	9830	0
72	20250107	190400	1410179590	9830	9830	9830	9830	0
73	20250107	190300	1410179590	9830	9830	9830	9830	0
74	20250107	190200	1410179590	9830	9830	9830	9830	0
75	20250107	190100	1410179590	9830	9830	9830	9830	0
76	20250107	190000	1410179590	9830	9830	9830	9830	0
77	20250107	185900	1410179590	9830	9830	9830	9830	0
78	20250107	185800	1410179590	9830	9830	9830	9830	0
79	20250107	185700	1410179590	9830	9830	9830	9830	0
80	20250107	185600	1410179590	9830	9830	9830	9830	0
81	20250107	185500	1410179590	9830	9830	9830	9830	0
82	20250107	185400	1410179590	9830	9830	9830	9830	0
83	20250107	185300	1410179590	9830	9830	9830	9830	0
84	20250107	185200	1410179590	9830	9830	9830	9830	0
85	20250107	185100	1410179590	9830	9830	9830	9830	0
86	20250107	185000	1410179590	9830	9830	9830	9830	0
87	20250107	184900	1410179590	9830	9830	9830	9830	0
88	20250107	184800	1410179590	9830	9830	9830	9830	0
89	20250107	184700	1410179590	9830	9830	9830	9830	0
90	20250107	184600	1410179590	9830	9830	9830	9830	0
91	20250107	184500	1410179590	9830	9830	9830	9830	0
92	20250107	184400	1410179590	9830	9830	9830	9830	2268
93	20250107	184300	1410179590	9830	9830	9830	9830	0
94	20250107	184200	1410179590	9830	9830	9830	9830	0
95	20250107	184100	1410179590	9830	9830	9830	9830	0
96	20250107	184000	1410179590	9830	9830	9830	9830	0
97	20250107	183900	1410179590	9830	9830	9830	9830	0
98	20250107	183800	1410179590	9830	9830	9830	9830	0
99	20250107	183700	1410179590	9830	9830	9830	9830	0
100	20250107	183600	1410179590	9830	9830	9830	9830	0
101	20250107	183500	1410179590	9830	9830	9830	9830	0
102	20250107	183400	1410179590	9830	9830	9830	9830	0
103	20250107	183300	1410179590	9830	9830	9830	9830	0
104	20250107	183200	1410179590	9830	9830	9830	9830	0
105	20250107	183100	1410179590	9830	9830	9830	9830	0
106	20250107	183000	1410179590	9830	9830	9830	9830	0
107	20250107	182900	1410179590	9830	9830	9830	9830	0
108	20250107	182800	1410179590	9830	9830	9830	9830	0
109	20250107	182700	1410179590	9830	9830	9830	9830	0
110	20250107	182600	1410179590	9830	9830	9830	9830	0
111	20250107	182500	1410179590	9830	9830	9830	9830	0
112	20250107	182400	1410179590	9830	9830	9830	9830	0
113	20250107	182300	1410179590	9830	9830	9830	9830	0
114	20250107	182200	1410179590	9830	9830	9830	9830	0
115	20250107	182100	1410179590	9830	9830	9830	9830	0
116	20250107	182000	1410179590	9830	9830	9830	9830	0
117	20250107	181900	1410179590	9830	9830	9830	9830	0
118	20250107	181800	1410179590	9830	9830	9830	9830	0
119	20250107	181700	1410179590	9830	9830	9830	9830	0
120	20250107	181600	1410179590	9830	9830	9830	9830	0
121	20250107	181500	1410179590	9830	9830	9830	9830	0
122	20250107	181400	1410179590	9830	9830	9830	9830	2268
123	20250107	181300	1410179590	9830	9830	9830	9830	0
124	20250107	181200	1410179590	9830	9830	9830	9830	0
125	20250107	181100	1410179590	9830	9830	9830	9830	0
126	20250107	181000	1410179590	9830	9830	9830	9830	0
127	20250107	180900	1410179590	9830	9830	9830	9830	0
128	20250107	180800	1410179590	9830	9830	9830	9830	0
129	20250107	180700	1410179590	9830	9830	9830	9830	0
130	20250107	180600	1410179590	9830	9830	9830	9830	0
131	20250107	180500	1410179590	9830	9830	9830	9830	0
132	20250107	180400	1410179590	9830	9830	9830	9830	0
133	20250107	180300	1410179590	9830	9830	9830	9830	0
134	20250107	180200	1410179590	9830	9830	9830	9830	0
135	20250107	180100	1410179590	9830	9830	9830	9830	0
136	20250107	180000	1410179590	9830	9830	9830	9830	0
137	20250107	175900	1410179590	9830	9830	9830	9830	0
138	20250107	175800	1410179590	9830	9830	9830	9830	0
139	20250107	175700	1410179590	9830	9830	9830	9830	0
140	20250107	175600	1410179590	9830	9830	9830	9830	0
141	20250107	175500	1410179590	9830	9830	9830	9830	0
142	20250107	175400	1410179590	9830	9830	9830	9830	0
143	20250107	175300	1410179590	9830	9830	9830	9830	0
144	20250107	175200	1410179590	9830	9830	9830	9830	0
145	20250107	175100	1410179590	9830	9830	9830	9830	0
146	20250107	175000	1410179590	9830	9830	9830	9830	0
147	20250107	174900	1410179590	9830	9830	9830	9830	0
148	20250107	174800	1410179590	9830	9830	9830	9830	0
149	20250107	174700	1410179590	9830	9830	9830	9830	0
150	20250107	174600	1410179590	9830	9830	9830	9830	0
151	20250107	174500	1410179590	9830	9830	9830	9830	0
152	20250107	174400	1410179590	9830	9830	9830	9830	2268
153	20250107	174300	1410179590	9830	9830	9830	9830	0
154	20250107	174200	1410179590	9830	9830	9830	9830	0
155	20250107	174100	1410179590	9830	9830	9830	9830	0
156	20250107	174000	1410179590	9830	9830	9830	9830	0
157	20250107	173900	1410179590	9830	9830	9830	9830	0
158	20250107	173800	1410179590	9830	9830	9830	9830	0
159	20250107	173700	1410179590	9830	9830	9830	9830	0
160	20250107	173600	1410179590	9830	9830	9830	9830	0
161	20250107	173500	1410179590	9830	9830	9830	9830	0
162	20250107	173400	1410179590	9830	9830	9830	9830	0
163	20250107	173300	1410179590	9830	9830	9830	9830	0
164	20250107	173200	1410179590	9830	9830	9830	9830	0
165	20250107	173100	1410179590	9830	9830	9830	9830	0
166	20250107	173000	1410179590	9830	9830	9830	9830	0
167	20250107	172900	1410179590	9830	9830	9830	9830	0
168	20250107	172800	1410179590	9830	9830	9830	9830	0
169	20250107	172700	1410179590	9830	9830	9830	9830	0
170	20250107	172600	1410179590	9830	9830	9830	9830	0
171	20250107	172500	1410179590	9830	9830	9830	9830	0
172	20250107	172400	1410179590	9830	9830	9830	9830	0
173	20250107	172300	1410179590	9830	9830	9830	9830	0
174	20250107	172200	1410179590	9830	9830	9830	9830	0
175	20250107	172100	1410179590	9830	9830	9830	9830	0
176	20250107	172000	1410179590	9830	9830	9830	9830	0
177	20250107	171900	1410179590	9830	9830	9830	9830	0
178	20250107	171800	1410179590	9830	9830	9830	9830	0
179	20250107	171700	1410179590	9830	9830	9830	9830	0
180	20250107	171600	1410179590	9830	9830	9830	9830	0
181	20250107	171500	1410179590	9830	9830	9830	9830	0
182	20250107	171400	1410179590	9830	9830	9830	9830	2268
183	20250107	171300	1410179590	9830	9830	9830	9830	0
184	20250107	171200	1410179590	9830	9830	9830	9830	0
185	20250107	171100	1410179590	9830	9830	9830	9830	0
186	20250107	171000	1410179590	9830	9830	9830	9830	0
187	20250107	170900	1410179590	9830	9830	9830	9830	0
188	20250107	170800	1410179590	9830	9830	9830	9830	0
189	20250107	170700	1410179590	9830	9830	9830	9830	0
190	20250107	170600	1410179590	9830	9830	9830	9830	0
191	20250107	170500	1410179590	9830	9830	9830	9830	0
192	20250107	170400	1410179590	9830	9830	9830	9830	0
193	20250107	170300	1410179590	9830	9830	9830	9830	0
194	20250107	170200	1410179590	9830	9830	9830	9830	0
195	20250107	170100	1410179590	9830	9830	9830	9830	0
196	20250107	170000	1410179590	9830	9830	9830	9830	0
197	20250107	165900	1410179590	9830	9830	9830	9830	0
198	20250107	165800	1410179590	9830	9830	9830	9830	0
199	20250107	165700	1410179590	9830	9830	9830	9830	0
200	20250107	165600	1410179590	9830	9830	9830	9830	0
201	20250107	165500	1410179590	9830	9830	9830	9830	0
202	20250107	165400	1410179590	9830	9830	9830	9830	0
203	20250107	165300	1410179590	9830	9830	9830	9830	0
204	20250107	165200	1410179590	9830	9830	9830	9830	0
205	20250107	165100	1410179590	9830	9830	9830	9830	0
206	20250107	165000	1410179590	9830	9830	9830	9830	0
207	20250107	164900	1410179590	9830	9830	9830	9830	0
208	20250107	164800	1410179590	9830	9830	9830	9830	0
209	20250107	164700	1410179590	9830	9830	9830	9830	0
210	20250107	164600	1410179590	9830	9830	9830	9830	0
211	20250107	164500	1410179590	9830	9830	9830	9830	0
212	20250107	164400	1410179590	9830	9830	9830	9830	2268
213	20250107	164300	1410179590	9830	9830	9830	9830	0
214	20250107	164200	1410179590	9830	9830	9830	9830	0
215	20250107	164100	1410179590	9830	9830	9830	9830	0
216	20250107	164000	1410179590	9830	9830	9830	9830	0
217	20250107	163900	1410179590	9830	9830	9830	9830	0
218	20250107	163800	1410179590	9830	9830	9830	9830	0
219	20250107	163700	1410179590	9830	9830	9830	9830	0
220	20250107	163600	1410179590	9830	9830	9830	9830	0
221	20250107	163500	1410179590	9830	9830	9830	9830	0
222	20250107	163400	1410179590	9830	9830	9830	9830	0
223	20250107	163300	1410179590	9830	9830	9830	9830	0
224	20250107	163200	1410179590	9830	9830	9830	9830	0
225	20250107	163100	1410179590	9830	9830	9830	9830	0
226	20250107	163000	1410179590	9830	9830	9830	9830	0
227	20250107	162900	1410179590	9830	9830	9830	9830	0
228	20250107	162800	1410179590	9830	9830	9830	9830	0
229	20250107	162700	1410179590	9830	9830	9830	9830	0
230	20250107	162600	1410179590	9830	9830	9830	9830	0
231	20250107	162500	1410179590	9830	9830	9830	9830	0
232	20250107	162400	1410179590	9830	9830	9830	9830	0
233	20250107	162300	1410179590	9830	9830	9830	9830	0
234	20250107	162200	1410179590	9830	9830	9830	9830	0
235	20250107	162100	1410179590	9830	9830	9830	9830	0
236	20250107	162000	1410179590	9830	9830	9830	9830	0
237	20250107	161900	1410179590	9830	9830	9830	9830	0
238	20250107	161800	1410179590	9830	9830	9830	9830	0
239	20250107	161700	1410179590	9830	9830	9830	9830	0
240	20250107	161600	1410179590	9830	9830	9830	9830	0
241	20250107	161500	1410179590	9830	9830	9830	9830	0
242	20250107	161400	1410179590	9830	9830	9830	9830	2268
243	20250107	161300	1410179590	9830	9830	9830	9830	0
244	20250107	161200	1410179590	9830	9830	9830	9830	0
245	20250107	161100	1410179590	9830	9830	9830	9830	0
246	20250107	161000	1410179590	9830	9830	9830	9830	0
247	20250107	160900	1410179590	9830	9830	9830	9830	0
248	20250107	160800	1410179590	9830	9830	9830	9830	0
249	20250107	160700	1410179590	9830	9830	9830	9830	0
250	20250107	160600	1410179590	9830	9830	9830	9830	0
251	20250107	160500	1410179590	9830	9830	9830	9830	0
252	20250107	160400	1410179590	9830	9830	9830	9830	0
253	20250107	160300	1410179590	9830	9830	9830	9830	0
254	20250107	160200	1410179590	9830	9830	9830	9830	0
255	20250107	160100	1410179590	9830	9830	9830	9830	0
256	20250107	160000	1410179590	9830	9830	9830	9830	0
257	20250107	155900	1410179590	9830	9830	9830	9830	0
258	20250107	155800	1410179590	9830	9830	9830	9830	0
259	20250107	155700	1410179590	9830	9830	9830	9830	0
260	20250107	155600	1410179590	9830	9830	9830	9830	0
261	20250107	155500	1410179590	9830	9830	9830	9830	0
262	20250107	155400	1410179590	9830	9830	9830	9830	0
263	20250107	155300	1410179590	9830	9830	9830	9830	0
264	20250107	155200	1410179590	9830	9830	9830	9830	0
265	20250107	155100	1410179590	9830	9830	9830	9830	0
266	20250107	155000	1410179590	9830	9830	9830	9830	0
267	20250107	154900	1410179590	9830	9830	9830	9830	0
268	20250107	154800	1410179590	9830	9830	9830	9830	0
269	20250107	154700	1410179590	9830	9830	9830	9830	0
270	20250107	154600	1410179590	9830	9830	9830	9830	0
271	20250107	154500	1410179590	9830	9830	9830	9830	0
272	20250107	154400	1410179590	9830	9830	9830	9830	2268
273	20250107	154300	1410179590	9830	9830	9830	9830	0
274	20250107	154200	1410179590	9830	9830	9830	9830	0
275	20250107	154100	1410179590	9830	9830	9830	9830	0
276	20250107	154000	1410179590	9830	9830	9830	9830	0
277	20250107	153900	1410179590	9830	9830	9830	9830	0
278	20250107	153800	1410179590	9830	9830	9830	9830	0
279	20250107	153700	1410179590	9830	9830	9830	9830	0
280	20250107	153600	1410179590	9830	9830	9830	9830	0
281	20250107	153500	1410179590	9830	9830	9830	9830	0
282	20250107	153400	1410179590	9830	9830	9830	9830	0
283	20250107	153300	1410179590	9830	9830	9830	9830	0
284	20250107	153200	1410179590	9830	9830	9830	9830	0
285	20250107	153100	1410179590	9830	9830	9830	9830	0
286	20250107	153000	1410179590	9830	9830	9830	9830	2268
287	20250107	152900	1387885150	9800	9800	9800	9800	0
288	20250107	152800	1387885150	9800	9800	9800	9800	0
289	20250107	152700	1387885150	9800	9800	9800	9800	0
290	20250107	152600	1387885150	9800	9800	9800	9800	0
291	20250107	152500	1387885150	9800	9800	9800	9800	0
292	20250107	152400	1387885150	9800	9800	9800	9800	0
293	20250107	152300	1387885150	9800	9800	9800	9800	0
294	20250107	152200	1387885150	9800	9800	9800	9800	0
295	20250107	152100	1387885150	9800	9800	9800	9800	0
296	20250107	152000	1387885150	9800	9800	9800	9800	0
297	20250107	151900	1387885150	9800	9750	9800	9750	1275
298	20250107	151800	1375403450	9750	9740	9750	9740	531
299	20250107	151700	1370228830	9690	9690	9690	9690	100
300	20250107	151600	1369259830	9690	9690	9690	9690	1
301	20250107	151500	1369250140	9690	9740	9740	9690	176
302	20250107	151400	1367541870	9760	9760	9760	9760	87
303	20250107	151300	1366692750	9760	9760	9760	9760	0
304	20250107	151200	1366692750	9760	9750	9760	9750	171
305	20250107	151100	1365024790	9760	9720	9760	9720	809
306	20250107	151000	1357149650	9720	9720	9740	9720	330
307	20250107	150900	1353938500	9700	9700	9700	9700	946
308	20250107	150800	1344762300	9690	9670	9690	9670	2175
309	20250107	150700	1323706150	9680	9590	9680	9580	545
310	20250107	150600	1318461750	9580	9580	9580	9580	11
311	20250107	150500	1318356370	9580	9580	9580	9580	0
312	20250107	150400	1318356370	9580	9580	9580	9580	0
313	20250107	150300	1318356370	9580	9600	9600	9580	17
314	20250107	150200	1318193410	9580	9590	9590	9580	18
315	20250107	150100	1318020960	9580	9580	9580	9580	0
316	20250107	150000	1318020960	9580	9580	9580	9580	47
317	20250107	145900	1317570700	9580	9580	9580	9580	53
318	20250107	145800	1317062960	9600	9600	9600	9600	0
319	20250107	145700	1317062960	9600	9590	9600	9590	17
320	20250107	145600	1316899860	9570	9580	9580	9570	5
321	20250107	145500	1316851970	9580	9600	9600	9580	46
322	20250107	145400	1316411090	9600	9600	9600	9600	0
323	20250107	145300	1316411090	9600	9570	9600	9570	17
324	20250107	145200	1316247950	9560	9570	9570	9560	1452
325	20250107	145100	1302356690	9570	9570	9570	9570	0
326	20250107	145000	1302356690	9570	9600	9600	9570	500
327	20250107	144900	1297571420	9600	9570	9600	9570	1141
328	20250107	144800	1286652020	9580	9600	9600	9570	2748
329	20250107	144700	1260310320	9600	9600	9600	9600	0
330	20250107	144600	1260310320	9600	9600	9600	9600	130
331	20250107	144500	1259062320	9680	9680	9680	9680	0
332	20250107	144400	1259062320	9680	9680	9680	9680	1
333	20250107	144300	1259052640	9680	9650	9680	9600	304
334	20250107	144200	1256128850	9700	9680	9700	9680	213
335	20250107	144100	1254063910	9680	9680	9680	9680	8
336	20250107	144000	1253986470	9650	9640	9650	9640	2993
337	20250107	143900	1225105240	9640	9640	9640	9640	4
338	20250107	143800	1225066680	9640	9640	9640	9640	0
339	20250107	143700	1225066680	9640	9640	9640	9640	0
340	20250107	143600	1225066680	9640	9640	9640	9640	50
341	20250107	143500	1224584680	9640	9640	9650	9640	181
342	20250107	143400	1222839830	9640	9640	9640	9640	0
343	20250107	143300	1222839830	9640	9640	9640	9640	0
344	20250107	143200	1222839830	9640	9640	9640	9640	1
345	20250107	143100	1222830190	9640	9640	9640	9640	0
346	20250107	143000	1222830190	9640	9640	9640	9640	0
347	20250107	142900	1222830190	9640	9590	9640	9590	328
348	20250107	142800	1219684620	9590	9590	9590	9590	0
349	20250107	142700	1219684620	9590	9590	9590	9590	0
350	20250107	142600	1219684620	9590	9600	9600	9590	665
351	20250107	142500	1213307070	9590	9590	9590	9590	0
352	20250107	142400	1213307070	9590	9600	9600	9590	100
353	20250107	142300	1212347970	9590	9630	9630	9590	670
354	20250107	142200	1205898280	9650	9650	9650	9650	0
355	20250107	142100	1205898280	9650	9650	9650	9650	505
356	20250107	142000	1201025030	9650	9680	9680	9650	942
357	20250107	141900	1191915920	9650	9650	9650	9650	0
358	20250107	141800	1191915920	9650	9650	9650	9650	28
359	20250107	141700	1191645720	9650	9650	9650	9650	0
360	20250107	141600	1191645720	9650	9650	9650	9650	0
361	20250107	141500	1191645720	9650	9650	9650	9650	0
362	20250107	141400	1191645720	9650	9650	9650	9650	10
363	20250107	141300	1191549220	9650	9660	9660	9650	20
364	20250107	141200	1191356070	9650	9650	9650	9650	0
365	20250107	141100	1191356070	9650	9660	9660	9650	520
366	20250107	141000	1186337100	9660	9660	9660	9660	2
367	20250107	140900	1186317780	9710	9700	9710	9700	322
368	20250107	140800	1183191500	9700	9700	9700	9700	9
369	20250107	140700	1183104200	9700	9700	9700	9700	92
370	20250107	140600	1182211800	9700	9700	9700	9700	110
371	20250107	140500	1181144800	9700	9650	9700	9600	455
372	20250107	140400	1176763180	9650	9610	9650	9610	137
373	20250107	140300	1175441940	9610	9610	9610	9610	1
374	20250107	140200	1175432330	9580	9590	9590	9580	41
375	20250107	140100	1175039150	9600	9600	9600	9600	726
376	20250107	140000	1168069550	9610	9610	9610	9610	100
377	20250107	135900	1167108550	9610	9620	9620	9610	440
378	20250107	135800	1162876590	9620	9620	9620	9620	50
379	20250107	135700	1162395590	9640	9630	9640	9630	266
380	20250107	135600	1159833980	9630	9640	9640	9630	9
381	20250107	135500	1159747230	9650	9650	9650	9650	1
382	20250107	135400	1159737580	9660	9660	9660	9660	101
383	20250107	135300	1158761920	9660	9660	9660	9660	1
384	20250107	135200	1158752260	9640	9630	9640	9630	52
385	20250107	135100	1158251480	9620	9620	9620	9620	0
386	20250107	135000	1158251480	9620	9620	9620	9620	43
387	20250107	134900	1157837820	9630	9650	9650	9630	109
388	20250107	134800	1156787210	9660	9660	9660	9660	48
389	20250107	134700	1156323530	9660	9660	9660	9660	5
390	20250107	134600	1156275230	9650	9650	9650	9650	0
391	20250107	134500	1156275230	9650	9650	9650	9650	0
392	20250107	134400	1156275230	9650	9650	9650	9650	0
393	20250107	134300	1156275230	9650	9650	9650	9650	0
394	20250107	134200	1156275230	9650	9650	9650	9650	0
395	20250107	134100	1156275230	9650	9650	9650	9650	0
396	20250107	134000	1156275230	9650	9650	9650	9650	0
397	20250107	133900	1156275230	9650	9650	9650	9650	6
398	20250107	133800	1156217330	9630	9630	9630	9630	0
399	20250107	133700	1156217330	9630	9630	9630	9630	0
400	20250107	133600	1156217330	9630	9640	9640	9630	290
401	20250107	133500	1153424620	9630	9630	9630	9630	0
402	20250107	133400	1153424620	9630	9630	9630	9630	0
403	20250107	133300	1153424620	9630	9630	9630	9630	81
404	20250107	133200	1152644590	9630	9640	9640	9630	271
405	20250107	133100	1150034790	9640	9640	9640	9630	2359
406	20250107	133000	1127307250	9650	9650	9650	9650	37
407	20250107	132900	1126950200	9650	9670	9670	9650	46
408	20250107	132800	1126506280	9680	9680	9680	9680	21
409	20250107	132700	1126303000	9680	9680	9680	9680	1
410	20250107	132600	1126293320	9680	9670	9680	9670	45
411	20250107	132500	1125857770	9680	9690	9690	9680	53
412	20250107	132400	1125344220	9710	9710	9710	9710	0
413	20250107	132300	1125344220	9710	9710	9710	9710	3
414	20250107	132200	1125315090	9720	9720	9720	9720	1
415	20250107	132100	1125305370	9650	9700	9700	9650	9
416	20250107	132000	1125218420	9700	9700	9700	9700	4
417	20250107	131900	1125179620	9640	9640	9640	9640	0
418	20250107	131800	1125179620	9640	9640	9640	9640	0
419	20250107	131700	1125179620	9640	9640	9640	9640	23
420	20250107	131600	1124957900	9700	9710	9710	9700	128
421	20250107	131500	1123715270	9710	9710	9710	9710	0
422	20250107	131400	1123715270	9710	9710	9710	9710	1
423	20250107	131300	1123705560	9740	9740	9740	9740	5
424	20250107	131200	1123656860	9740	9730	9740	9730	335
425	20250107	131100	1120396950	9730	9700	9730	9700	456
426	20250107	131000	1115969820	9700	9660	9700	9640	915
427	20250107	130900	1107113570	9670	9670	9670	9670	6
428	20250107	130800	1107055550	9670	9670	9670	9670	270
429	20250107	130700	1104444650	9670	9670	9670	9670	2
430	20250107	130600	1104425310	9670	9670	9670	9670	1
431	20250107	130500	1104415640	9670	9670	9670	9670	0
432	20250107	130400	1104415640	9670	9670	9670	9670	0
433	20250107	130300	1104415640	9670	9670	9670	9670	0
434	20250107	130200	1104415640	9670	9670	9670	9670	23
435	20250107	130100	1104193230	9670	9670	9670	9670	2
436	20250107	130000	1104173890	9670	9670	9670	9670	0
437	20250107	125900	1104173890	9670	9670	9670	9670	0
438	20250107	125800	1104173890	9670	9690	9690	9670	94
439	20250107	125700	1103264870	9690	9690	9690	9690	0
440	20250107	125600	1103264870	9690	9690	9690	9690	14
441	20250107	125500	1103129210	9690	9690	9690	9690	2
442	20250107	125400	1103109830	9670	9670	9670	9670	0
443	20250107	125300	1103109830	9670	9670	9670	9670	0
444	20250107	125200	1103109830	9670	9670	9670	9670	20
445	20250107	125100	1102916430	9670	9670	9670	9670	0
446	20250107	125000	1102916430	9670	9670	9670	9670	0
447	20250107	124900	1102916430	9670	9670	9670	9670	2
448	20250107	124800	1102897090	9670	9670	9670	9670	101
449	20250107	124700	1101920420	9660	9650	9660	9650	359
450	20250107	124600	1098452820	9650	9650	9650	9650	30
451	20250107	124500	1098163320	9650	9650	9650	9650	110
452	20250107	124400	1097101820	9660	9660	9660	9660	0
453	20250107	124300	1097101820	9660	9660	9660	9660	608
454	20250107	124200	1091228540	9650	9650	9650	9650	12
455	20250107	124100	1091112740	9660	9660	9660	9660	33
456	20250107	124000	1090793960	9660	9660	9660	9660	0
457	20250107	123900	1090793960	9660	9660	9660	9660	0
458	20250107	123800	1090793960	9660	9660	9660	9660	0
459	20250107	123700	1090793960	9660	9660	9660	9660	0
460	20250107	123600	1090793960	9660	9680	9680	9660	60
461	20250107	123500	1090213180	9680	9680	9680	9680	1
462	20250107	123400	1090203500	9640	9640	9640	9640	0
463	20250107	123300	1090203500	9640	9640	9640	9640	1
464	20250107	123200	1090193860	9640	9640	9640	9640	0
465	20250107	123100	1090193860	9640	9640	9640	9640	0
466	20250107	123000	1090193860	9640	9640	9640	9640	0
467	20250107	122900	1090193860	9640	9640	9640	9640	0
468	20250107	122800	1090193860	9640	9640	9640	9640	0
469	20250107	122700	1090193860	9640	9640	9640	9640	0
470	20250107	122600	1090193860	9640	9640	9640	9640	100
471	20250107	122500	1089229860	9630	9630	9630	9630	0
472	20250107	122400	1089229860	9630	9630	9630	9630	0
473	20250107	122300	1089229860	9630	9630	9630	9630	9
474	20250107	122200	1089143190	9630	9630	9630	9630	1
475	20250107	122100	1089133560	9630	9630	9630	9630	0
476	20250107	122000	1089133560	9630	9630	9630	9630	0
477	20250107	121900	1089133560	9630	9630	9630	9630	11
478	20250107	121800	1089027630	9630	9680	9680	9630	1200
479	20250107	121700	1077464360	9700	9700	9700	9700	0
480	20250107	121600	1077464360	9700	9700	9700	9700	1
481	20250107	121500	1077454660	9700	9700	9700	9700	0
482	20250107	121400	1077454660	9700	9700	9700	9700	0
483	20250107	121300	1077454660	9700	9680	9700	9680	94
484	20250107	121200	1076543840	9680	9670	9680	9670	10
485	20250107	121100	1076447120	9660	9660	9660	9660	208
486	20250107	121000	1074437840	9660	9660	9660	9660	0
487	20250107	120900	1074437840	9660	9690	9690	9660	165
488	20250107	120800	1072843790	9690	9690	9690	9690	1
489	20250107	120700	1072834100	9690	9690	9690	9690	0
490	20250107	120600	1072834100	9690	9680	9690	9680	6
491	20250107	120500	1072775980	9660	9660	9660	9660	1
492	20250107	120400	1072766320	9660	9660	9660	9660	30
493	20250107	120300	1072476520	9670	9660	9670	9660	23
494	20250107	120200	1072254330	9660	9660	9660	9660	0
495	20250107	120100	1072254330	9660	9660	9660	9660	0
496	20250107	120000	1072254330	9660	9660	9660	9660	0
497	20250107	115900	1072254330	9660	9660	9660	9660	22
498	20250107	115800	1072041810	9660	9660	9660	9660	1
499	20250107	115700	1072032150	9670	9670	9670	9670	4
500	20250107	115600	1071993470	9700	9700	9700	9700	0
501	20250107	115500	1071993470	9700	9700	9700	9700	0
502	20250107	115400	1071993470	9700	9700	9700	9700	0
503	20250107	115300	1071993470	9700	9700	9700	9700	0
504	20250107	115200	1071993470	9700	9670	9700	9660	70
505	20250107	115100	1071315250	9700	9690	9700	9690	710
506	20250107	115000	1064428260	9700	9700	9700	9700	5
507	20250107	114900	1064379760	9700	9700	9700	9700	1
508	20250107	114800	1064370060	9700	9700	9700	9700	0
509	20250107	114700	1064370060	9700	9700	9700	9700	120
510	20250107	114600	1063206060	9700	9700	9700	9700	120
511	20250107	114500	1062042060	9700	9640	9700	9640	609
512	20250107	114400	1056137510	9660	9660	9660	9660	0
513	20250107	114300	1056137510	9660	9670	9670	9640	303
514	20250107	114200	1053213280	9670	9670	9670	9670	0
515	20250107	114100	1053213280	9670	9670	9670	9670	30
516	20250107	114000	1052923180	9670	9670	9670	9670	20
517	20250107	113900	1052729780	9670	9680	9680	9670	11
518	20250107	113800	1052623400	9670	9670	9670	9670	10
519	20250107	113700	1052526700	9670	9670	9670	9670	0
520	20250107	113600	1052526700	9670	9670	9670	9670	9
521	20250107	113500	1052439670	9660	9660	9660	9660	0
522	20250107	113400	1052439670	9660	9670	9670	9660	508
523	20250107	113300	1047532310	9670	9670	9670	9670	0
524	20250107	113200	1047532310	9670	9690	9690	9670	44
525	20250107	113100	1047106410	9690	9690	9690	9690	0
526	20250107	113000	1047106410	9690	9690	9690	9690	50
527	20250107	112900	1046621910	9690	9690	9690	9690	60
528	20250107	112800	1046040510	9690	9690	9690	9690	22
529	20250107	112700	1045827330	9640	9650	9650	9640	239
530	20250107	112600	1043521250	9650	9700	9710	9650	1050
531	20250107	112500	1033378530	9700	9710	9710	9670	10
532	20250107	112400	1033281760	9660	9700	9710	9650	2370
533	20250107	112300	1010364010	9710	9710	9710	9710	11
534	20250107	112200	1010257200	9700	9700	9700	9700	663
535	20250107	112100	1003826100	9710	9710	9710	9710	1
536	20250107	112000	1003816390	9680	9680	9680	9680	1
537	20250107	111900	1003806710	9680	9680	9680	9680	600
538	20250107	111800	997998710	9680	9690	9690	9680	20
539	20250107	111700	997804960	9700	9700	9700	9700	17
540	20250107	111600	997640060	9730	9730	9730	9730	34
541	20250107	111500	997309240	9730	9730	9730	9730	4
542	20250107	111400	997270320	9700	9700	9700	9700	30
543	20250107	111300	996979320	9690	9690	9690	9690	2
544	20250107	111200	996959940	9700	9700	9700	9690	48
545	20250107	111100	996494360	9700	9700	9700	9690	349
546	20250107	111000	993110290	9730	9740	9740	9720	206
547	20250107	110900	991104060	9740	9740	9740	9740	2
548	20250107	110800	991084580	9740	9710	9740	9700	101
549	20250107	110700	990104340	9760	9760	9760	9760	0
550	20250107	110600	990104340	9760	9760	9760	9760	1
551	20250107	110500	990094580	9750	9750	9750	9750	130
552	20250107	110400	988827080	9760	9760	9760	9760	4
553	20250107	110300	988788040	9760	9760	9760	9760	0
554	20250107	110200	988788040	9760	9760	9760	9760	0
555	20250107	110100	988788040	9760	9710	9760	9710	110
556	20250107	110000	987718140	9710	9710	9710	9710	50
557	20250107	105900	987232640	9710	9710	9710	9710	0
558	20250107	105800	987232640	9710	9710	9710	9710	0
559	20250107	105700	987232640	9710	9700	9710	9700	272
560	20250107	105600	984591870	9700	9700	9700	9700	35
561	20250107	105500	984252370	9690	9690	9690	9690	25
562	20250107	105400	984010120	9680	9680	9680	9680	100
563	20250107	105300	983042120	9670	9670	9670	9670	0
564	20250107	105200	983042120	9670	9690	9690	9670	939
565	20250107	105100	973952990	9700	9700	9700	9700	0
566	20250107	105000	973952990	9700	9700	9700	9700	0
567	20250107	104900	973952990	9700	9700	9700	9700	0
568	20250107	104800	973952990	9700	9690	9700	9690	10
569	20250107	104700	973856000	9700	9690	9700	9690	108
570	20250107	104600	972809460	9690	9690	9690	9690	220
571	20250107	104500	970677660	9700	9700	9700	9700	170
572	20250107	104400	969028660	9710	9710	9710	9710	0
573	20250107	104300	969028660	9710	9710	9710	9710	286
574	20250107	104200	966251600	9710	9710	9710	9710	0
575	20250107	104100	966251600	9710	9710	9710	9710	5
576	20250107	104000	966203050	9720	9720	9720	9720	131
577	20250107	103900	964929730	9710	9710	9710	9710	936
578	20250107	103800	955841170	9710	9710	9710	9710	36
579	20250107	103700	955491610	9710	9710	9710	9710	36
580	20250107	103600	955142050	9720	9720	9720	9720	5
581	20250107	103500	955093450	9720	9720	9720	9720	1
582	20250107	103400	955083730	9720	9720	9720	9720	0
583	20250107	103300	955083730	9720	9720	9720	9720	0
584	20250107	103200	955083730	9720	9690	9720	9690	348
585	20250107	103100	951711460	9690	9700	9740	9690	837
586	20250107	103000	943599820	9760	9760	9760	9760	0
587	20250107	102900	943599820	9760	9760	9760	9760	2
588	20250107	102800	943580300	9690	9690	9690	9690	48
589	20250107	102700	943115180	9690	9700	9700	9690	123
590	20250107	102600	941922100	9700	9700	9700	9700	216
591	20250107	102500	939826900	9700	9700	9700	9700	3
592	20250107	102400	939797800	9700	9700	9700	9670	15
593	20250107	102300	939652600	9700	9700	9700	9700	10
594	20250107	102200	939555600	9700	9700	9700	9700	6
595	20250107	102100	939497400	9700	9690	9700	9670	604
596	20250107	102000	933646040	9700	9700	9700	9700	456
597	20250107	101900	929222840	9770	9760	9770	9760	3
598	20250107	101800	929193550	9750	9750	9750	9750	1
599	20250107	101700	929183800	9770	9770	9770	9770	10
600	20250107	101600	929086100	9770	9770	9770	9770	1
601	20250107	101500	929076330	9770	9770	9770	9770	5
602	20250107	101400	929027480	9770	9770	9770	9770	150
603	20250107	101300	927561980	9770	9760	9770	9740	28
604	20250107	101200	927288660	9740	9740	9740	9740	70
605	20250107	101100	926606860	9770	9620	9770	9620	491
606	20250107	101000	921835630	9600	9600	9600	9600	0
607	20250107	100900	921835630	9600	9580	9600	9580	226
608	20250107	100800	919666430	9580	9590	9590	9580	280
609	20250107	100700	916983970	9600	9600	9600	9600	2
610	20250107	100600	916964770	9580	9580	9580	9580	1
611	20250107	100500	916955190	9580	9590	9590	9580	548
612	20250107	100400	911704940	9590	9590	9590	9590	99
613	20250107	100300	910755530	9590	9590	9590	9590	41
614	20250107	100200	910362340	9590	9600	9600	9590	1547
615	20250107	100100	895526020	9600	9610	9640	9600	122
616	20250107	100000	894354730	9640	9600	9640	9590	1252
617	20250107	095900	882342620	9600	9650	9650	9600	3088
618	20250107	095800	852651580	9700	9710	9710	9700	1153
619	20250107	095700	841467280	9700	9720	9720	9700	501
620	20250107	095600	836603530	9720	9720	9720	9720	26
621	20250107	095500	836350810	9730	9730	9750	9730	31
622	20250107	095400	836049160	9730	9730	9730	9730	1166
623	20250107	095300	824703980	9740	9740	9750	9740	1324
624	20250107	095200	811806220	9740	9780	9780	9740	407
625	20250107	095100	807838880	9750	9780	9800	9750	1404
626	20250107	095000	794126600	9810	9810	9810	9810	102
627	20250107	094900	793125980	9820	9820	9820	9820	1
628	20250107	094800	793116160	9780	9820	9820	9780	33
629	20250107	094700	792793300	9770	9820	9820	9770	2
630	20250107	094600	792773710	9820	9820	9820	9740	75
631	20250107	094500	792041690	9820	9760	9820	9750	721
632	20250107	094400	785011420	9760	9820	9830	9760	29
633	20250107	094300	784727880	9820	9750	9820	9750	25
634	20250107	094200	784483300	9810	9750	9810	9750	76
635	20250107	094100	783737800	9750	9750	9810	9750	1364
636	20250107	094000	770377740	9750	9710	9750	9710	880
637	20250107	093900	761801620	9710	9700	9740	9700	595
638	20250107	093800	756022860	9750	9650	9750	9640	317
639	20250107	093700	752964420	9660	9770	9770	9660	1746
640	20250107	093600	735987310	9790	9860	9930	9790	736
641	20250107	093500	728735060	9930	9950	9970	9900	4394
642	20250107	093400	685122020	9960	9970	9970	9960	2266
643	20250107	093300	662533650	9970	10050	10050	9970	2758
644	20250107	093200	634927140	10060	10040	10070	10020	4175
645	20250107	093100	593005110	10040	10040	10050	9960	5820
646	20250107	093000	534622930	10050	9800	10050	9750	8176
647	20250107	092900	453392900	9750	9700	9750	9700	474
648	20250107	092800	448781450	9700	9650	9700	9650	847
649	20250107	092700	440566150	9650	9720	9720	9650	550
650	20250107	092600	435251250	9700	9730	9750	9700	152
651	20250107	092500	433775150	9730	9700	9760	9700	1190
652	20250107	092400	422213170	9700	9650	9700	9650	187
653	20250107	092300	420404270	9640	9700	9700	9640	11
654	20250107	092200	420298170	9650	9660	9700	9620	976
655	20250107	092100	410844070	9680	9690	9710	9630	405
656	20250107	092000	406920760	9700	9590	9700	9590	2380
657	20250107	091900	383910640	9570	9550	9570	9550	508
658	20250107	091800	379053400	9550	9530	9550	9500	509
659	20250107	091700	374210450	9530	9530	9530	9530	35
660	20250107	091600	373876900	9570	9590	9590	9530	269
661	20250107	091500	371303390	9590	9510	9590	9510	2877
662	20250107	091400	343902510	9510	9460	9510	9460	277
663	20250107	091300	341274840	9510	9500	9510	9500	433
664	20250107	091200	337161330	9500	9450	9520	9410	2279
665	20250107	091100	315656020	9450	9560	9600	9430	5803
666	20250107	091000	260462410	9560	9530	9600	9530	345
667	20250107	090900	257170840	9650	9650	9650	9460	2770
668	20250107	090800	230684130	9680	9750	9750	9680	3435
669	20250107	090700	197321230	9750	9750	9750	9710	2427
670	20250107	090600	173681590	9750	9900	9900	9750	2277
671	20250107	090500	151364520	9900	10000	10000	9900	2090
672	20250107	090400	130531040	10000	10050	10050	10000	1407
673	20250107	090300	116405990	10100	10100	10100	10050	1093
674	20250107	090200	105401040	10130	10050	10130	10050	3182
675	20250107	090100	73385930	10050	10090	10100	10030	1782
676	20250107	090000	55457960	10100	10120	10130	10040	5484