KissMeData/073010/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	195100	1148820730	4375	4375	4375	4375	8000
3	20250103	195000	1148820730	4375	4375	4375	4375	0
4	20250103	194900	1148820730	4375	4375	4375	4375	0
5	20250103	194800	1148820730	4375	4375	4375	4375	0
6	20250103	194700	1148820730	4375	4375	4375	4375	0
7	20250103	194600	1148820730	4375	4375	4375	4375	0
8	20250103	194500	1148820730	4375	4375	4375	4375	0
9	20250103	194400	1148820730	4375	4375	4375	4375	0
10	20250103	194300	1148820730	4375	4375	4375	4375	0
11	20250103	194200	1148820730	4375	4375	4375	4375	0
12	20250103	194100	1148820730	4375	4375	4375	4375	0
13	20250103	194000	1148820730	4375	4375	4375	4375	0
14	20250103	193900	1148820730	4375	4375	4375	4375	0
15	20250103	193800	1148820730	4375	4375	4375	4375	0
16	20250103	193700	1148820730	4375	4375	4375	4375	0
17	20250103	193600	1148820730	4375	4375	4375	4375	0
18	20250103	193500	1148820730	4375	4375	4375	4375	0
19	20250103	193400	1148820730	4375	4375	4375	4375	0
20	20250103	193300	1148820730	4375	4375	4375	4375	0
21	20250103	193200	1148820730	4375	4375	4375	4375	0
22	20250103	193100	1148820730	4375	4375	4375	4375	0
23	20250103	193000	1148820730	4375	4375	4375	4375	0
24	20250103	192900	1148820730	4375	4375	4375	4375	0
25	20250103	192800	1148820730	4375	4375	4375	4375	0
26	20250103	192700	1148820730	4375	4375	4375	4375	0
27	20250103	192600	1148820730	4375	4375	4375	4375	0
28	20250103	192500	1148820730	4375	4375	4375	4375	0
29	20250103	192400	1148820730	4375	4375	4375	4375	0
30	20250103	192300	1148820730	4375	4375	4375	4375	0
31	20250103	192200	1148820730	4375	4375	4375	4375	0
32	20250103	192100	1148820730	4375	4375	4375	4375	8000
33	20250103	192000	1148820730	4375	4375	4375	4375	0
34	20250103	191900	1148820730	4375	4375	4375	4375	0
35	20250103	191800	1148820730	4375	4375	4375	4375	0
36	20250103	191700	1148820730	4375	4375	4375	4375	0
37	20250103	191600	1148820730	4375	4375	4375	4375	0
38	20250103	191500	1148820730	4375	4375	4375	4375	0
39	20250103	191400	1148820730	4375	4375	4375	4375	0
40	20250103	191300	1148820730	4375	4375	4375	4375	0
41	20250103	191200	1148820730	4375	4375	4375	4375	0
42	20250103	191100	1148820730	4375	4375	4375	4375	0
43	20250103	191000	1148820730	4375	4375	4375	4375	0
44	20250103	190900	1148820730	4375	4375	4375	4375	0
45	20250103	190800	1148820730	4375	4375	4375	4375	0
46	20250103	190700	1148820730	4375	4375	4375	4375	0
47	20250103	190600	1148820730	4375	4375	4375	4375	0
48	20250103	190500	1148820730	4375	4375	4375	4375	0
49	20250103	190400	1148820730	4375	4375	4375	4375	0
50	20250103	190300	1148820730	4375	4375	4375	4375	0
51	20250103	190200	1148820730	4375	4375	4375	4375	0
52	20250103	190100	1148820730	4375	4375	4375	4375	0
53	20250103	190000	1148820730	4375	4375	4375	4375	0
54	20250103	185900	1148820730	4375	4375	4375	4375	0
55	20250103	185800	1148820730	4375	4375	4375	4375	0
56	20250103	185700	1148820730	4375	4375	4375	4375	0
57	20250103	185600	1148820730	4375	4375	4375	4375	0
58	20250103	185500	1148820730	4375	4375	4375	4375	0
59	20250103	185400	1148820730	4375	4375	4375	4375	0
60	20250103	185300	1148820730	4375	4375	4375	4375	0
61	20250103	185200	1148820730	4375	4375	4375	4375	0
62	20250103	185100	1148820730	4375	4375	4375	4375	8000
63	20250103	185000	1148820730	4375	4375	4375	4375	0
64	20250103	184900	1148820730	4375	4375	4375	4375	0
65	20250103	184800	1148820730	4375	4375	4375	4375	0
66	20250103	184700	1148820730	4375	4375	4375	4375	0
67	20250103	184600	1148820730	4375	4375	4375	4375	0
68	20250103	184500	1148820730	4375	4375	4375	4375	0
69	20250103	184400	1148820730	4375	4375	4375	4375	0
70	20250103	184300	1148820730	4375	4375	4375	4375	0
71	20250103	184200	1148820730	4375	4375	4375	4375	0
72	20250103	184100	1148820730	4375	4375	4375	4375	0
73	20250103	184000	1148820730	4375	4375	4375	4375	0
74	20250103	183900	1148820730	4375	4375	4375	4375	0
75	20250103	183800	1148820730	4375	4375	4375	4375	0
76	20250103	183700	1148820730	4375	4375	4375	4375	0
77	20250103	183600	1148820730	4375	4375	4375	4375	0
78	20250103	183500	1148820730	4375	4375	4375	4375	0
79	20250103	183400	1148820730	4375	4375	4375	4375	0
80	20250103	183300	1148820730	4375	4375	4375	4375	0
81	20250103	183200	1148820730	4375	4375	4375	4375	0
82	20250103	183100	1148820730	4375	4375	4375	4375	0
83	20250103	183000	1148820730	4375	4375	4375	4375	0
84	20250103	182900	1148820730	4375	4375	4375	4375	0
85	20250103	182800	1148820730	4375	4375	4375	4375	0
86	20250103	182700	1148820730	4375	4375	4375	4375	0
87	20250103	182600	1148820730	4375	4375	4375	4375	0
88	20250103	182500	1148820730	4375	4375	4375	4375	0
89	20250103	182400	1148820730	4375	4375	4375	4375	0
90	20250103	182300	1148820730	4375	4375	4375	4375	0
91	20250103	182200	1148820730	4375	4375	4375	4375	0
92	20250103	182100	1148820730	4375	4375	4375	4375	8000
93	20250103	182000	1148820730	4375	4375	4375	4375	0
94	20250103	181900	1148820730	4375	4375	4375	4375	0
95	20250103	181800	1148820730	4375	4375	4375	4375	0
96	20250103	181700	1148820730	4375	4375	4375	4375	0
97	20250103	181600	1148820730	4375	4375	4375	4375	0
98	20250103	181500	1148820730	4375	4375	4375	4375	0
99	20250103	181400	1148820730	4375	4375	4375	4375	0
100	20250103	181300	1148820730	4375	4375	4375	4375	0
101	20250103	181200	1148820730	4375	4375	4375	4375	0
102	20250103	181100	1148820730	4375	4375	4375	4375	0
103	20250103	181000	1148820730	4375	4375	4375	4375	0
104	20250103	180900	1148820730	4375	4375	4375	4375	0
105	20250103	180800	1148820730	4375	4375	4375	4375	0
106	20250103	180700	1148820730	4375	4375	4375	4375	0
107	20250103	180600	1148820730	4375	4375	4375	4375	0
108	20250103	180500	1148820730	4375	4375	4375	4375	0
109	20250103	180400	1148820730	4375	4375	4375	4375	0
110	20250103	180300	1148820730	4375	4375	4375	4375	0
111	20250103	180200	1148820730	4375	4375	4375	4375	0
112	20250103	180100	1148820730	4375	4375	4375	4375	0
113	20250103	180000	1148820730	4375	4375	4375	4375	0
114	20250103	175900	1148820730	4375	4375	4375	4375	0
115	20250103	175800	1148820730	4375	4375	4375	4375	0
116	20250103	175700	1148820730	4375	4375	4375	4375	0
117	20250103	175600	1148820730	4375	4375	4375	4375	0
118	20250103	175500	1148820730	4375	4375	4375	4375	0
119	20250103	175400	1148820730	4375	4375	4375	4375	0
120	20250103	175300	1148820730	4375	4375	4375	4375	0
121	20250103	175200	1148820730	4375	4375	4375	4375	0
122	20250103	175100	1148820730	4375	4375	4375	4375	8000
123	20250103	175000	1148820730	4375	4375	4375	4375	0
124	20250103	174900	1148820730	4375	4375	4375	4375	0
125	20250103	174800	1148820730	4375	4375	4375	4375	0
126	20250103	174700	1148820730	4375	4375	4375	4375	0
127	20250103	174600	1148820730	4375	4375	4375	4375	0
128	20250103	174500	1148820730	4375	4375	4375	4375	0
129	20250103	174400	1148820730	4375	4375	4375	4375	0
130	20250103	174300	1148820730	4375	4375	4375	4375	0
131	20250103	174200	1148820730	4375	4375	4375	4375	0
132	20250103	174100	1148820730	4375	4375	4375	4375	0
133	20250103	174000	1148820730	4375	4375	4375	4375	0
134	20250103	173900	1148820730	4375	4375	4375	4375	0
135	20250103	173800	1148820730	4375	4375	4375	4375	0
136	20250103	173700	1148820730	4375	4375	4375	4375	0
137	20250103	173600	1148820730	4375	4375	4375	4375	0
138	20250103	173500	1148820730	4375	4375	4375	4375	0
139	20250103	173400	1148820730	4375	4375	4375	4375	0
140	20250103	173300	1148820730	4375	4375	4375	4375	0
141	20250103	173200	1148820730	4375	4375	4375	4375	0
142	20250103	173100	1148820730	4375	4375	4375	4375	0
143	20250103	173000	1148820730	4375	4375	4375	4375	0
144	20250103	172900	1148820730	4375	4375	4375	4375	0
145	20250103	172800	1148820730	4375	4375	4375	4375	0
146	20250103	172700	1148820730	4375	4375	4375	4375	0
147	20250103	172600	1148820730	4375	4375	4375	4375	0
148	20250103	172500	1148820730	4375	4375	4375	4375	0
149	20250103	172400	1148820730	4375	4375	4375	4375	0
150	20250103	172300	1148820730	4375	4375	4375	4375	0
151	20250103	172200	1148820730	4375	4375	4375	4375	0
152	20250103	172100	1148820730	4375	4375	4375	4375	8000
153	20250103	172000	1148820730	4375	4375	4375	4375	0
154	20250103	171900	1148820730	4375	4375	4375	4375	0
155	20250103	171800	1148820730	4375	4375	4375	4375	0
156	20250103	171700	1148820730	4375	4375	4375	4375	0
157	20250103	171600	1148820730	4375	4375	4375	4375	0
158	20250103	171500	1148820730	4375	4375	4375	4375	0
159	20250103	171400	1148820730	4375	4375	4375	4375	0
160	20250103	171300	1148820730	4375	4375	4375	4375	0
161	20250103	171200	1148820730	4375	4375	4375	4375	0
162	20250103	171100	1148820730	4375	4375	4375	4375	0
163	20250103	171000	1148820730	4375	4375	4375	4375	0
164	20250103	170900	1148820730	4375	4375	4375	4375	0
165	20250103	170800	1148820730	4375	4375	4375	4375	0
166	20250103	170700	1148820730	4375	4375	4375	4375	0
167	20250103	170600	1148820730	4375	4375	4375	4375	0
168	20250103	170500	1148820730	4375	4375	4375	4375	0
169	20250103	170400	1148820730	4375	4375	4375	4375	0
170	20250103	170300	1148820730	4375	4375	4375	4375	0
171	20250103	170200	1148820730	4375	4375	4375	4375	0
172	20250103	170100	1148820730	4375	4375	4375	4375	0
173	20250103	170000	1148820730	4375	4375	4375	4375	0
174	20250103	165900	1148820730	4375	4375	4375	4375	0
175	20250103	165800	1148820730	4375	4375	4375	4375	0
176	20250103	165700	1148820730	4375	4375	4375	4375	0
177	20250103	165600	1148820730	4375	4375	4375	4375	0
178	20250103	165500	1148820730	4375	4375	4375	4375	0
179	20250103	165400	1148820730	4375	4375	4375	4375	0
180	20250103	165300	1148820730	4375	4375	4375	4375	0
181	20250103	165200	1148820730	4375	4375	4375	4375	0
182	20250103	165100	1148820730	4375	4375	4375	4375	8000
183	20250103	165000	1148820730	4375	4375	4375	4375	0
184	20250103	164900	1148820730	4375	4375	4375	4375	0
185	20250103	164800	1148820730	4375	4375	4375	4375	0
186	20250103	164700	1148820730	4375	4375	4375	4375	0
187	20250103	164600	1148820730	4375	4375	4375	4375	0
188	20250103	164500	1148820730	4375	4375	4375	4375	0
189	20250103	164400	1148820730	4375	4375	4375	4375	0
190	20250103	164300	1148820730	4375	4375	4375	4375	0
191	20250103	164200	1148820730	4375	4375	4375	4375	0
192	20250103	164100	1148820730	4375	4375	4375	4375	0
193	20250103	164000	1148820730	4375	4375	4375	4375	0
194	20250103	163900	1148820730	4375	4375	4375	4375	0
195	20250103	163800	1148820730	4375	4375	4375	4375	0
196	20250103	163700	1148820730	4375	4375	4375	4375	0
197	20250103	163600	1148820730	4375	4375	4375	4375	0
198	20250103	163500	1148820730	4375	4375	4375	4375	0
199	20250103	163400	1148820730	4375	4375	4375	4375	0
200	20250103	163300	1148820730	4375	4375	4375	4375	0
201	20250103	163200	1148820730	4375	4375	4375	4375	0
202	20250103	163100	1148820730	4375	4375	4375	4375	0
203	20250103	163000	1148820730	4375	4375	4375	4375	0
204	20250103	162900	1148820730	4375	4375	4375	4375	0
205	20250103	162800	1148820730	4375	4375	4375	4375	0
206	20250103	162700	1148820730	4375	4375	4375	4375	0
207	20250103	162600	1148820730	4375	4375	4375	4375	0
208	20250103	162500	1148820730	4375	4375	4375	4375	0
209	20250103	162400	1148820730	4375	4375	4375	4375	0
210	20250103	162300	1148820730	4375	4375	4375	4375	0
211	20250103	162200	1148820730	4375	4375	4375	4375	0
212	20250103	162100	1148820730	4375	4375	4375	4375	8000
213	20250103	162000	1148820730	4375	4375	4375	4375	0
214	20250103	161900	1148820730	4375	4375	4375	4375	0
215	20250103	161800	1148820730	4375	4375	4375	4375	0
216	20250103	161700	1148820730	4375	4375	4375	4375	0
217	20250103	161600	1148820730	4375	4375	4375	4375	0
218	20250103	161500	1148820730	4375	4375	4375	4375	0
219	20250103	161400	1148820730	4375	4375	4375	4375	0
220	20250103	161300	1148820730	4375	4375	4375	4375	0
221	20250103	161200	1148820730	4375	4375	4375	4375	0
222	20250103	161100	1148820730	4375	4375	4375	4375	0
223	20250103	161000	1148820730	4375	4375	4375	4375	0
224	20250103	160900	1148820730	4375	4375	4375	4375	0
225	20250103	160800	1148820730	4375	4375	4375	4375	0
226	20250103	160700	1148820730	4375	4375	4375	4375	0
227	20250103	160600	1148820730	4375	4375	4375	4375	0
228	20250103	160500	1148820730	4375	4375	4375	4375	0
229	20250103	160400	1148820730	4375	4375	4375	4375	0
230	20250103	160300	1148820730	4375	4375	4375	4375	0
231	20250103	160200	1148820730	4375	4375	4375	4375	0
232	20250103	160100	1148820730	4375	4375	4375	4375	0
233	20250103	160000	1148820730	4375	4375	4375	4375	0
234	20250103	155900	1148820730	4375	4375	4375	4375	0
235	20250103	155800	1148820730	4375	4375	4375	4375	0
236	20250103	155700	1148820730	4375	4375	4375	4375	0
237	20250103	155600	1148820730	4375	4375	4375	4375	0
238	20250103	155500	1148820730	4375	4375	4375	4375	0
239	20250103	155400	1148820730	4375	4375	4375	4375	0
240	20250103	155300	1148820730	4375	4375	4375	4375	0
241	20250103	155200	1148820730	4375	4375	4375	4375	0
242	20250103	155100	1148820730	4375	4375	4375	4375	8000
243	20250103	155000	1148820730	4375	4375	4375	4375	0
244	20250103	154900	1148820730	4375	4375	4375	4375	0
245	20250103	154800	1148820730	4375	4375	4375	4375	0
246	20250103	154700	1148820730	4375	4375	4375	4375	0
247	20250103	154600	1148820730	4375	4375	4375	4375	0
248	20250103	154500	1148820730	4375	4375	4375	4375	0
249	20250103	154400	1148820730	4375	4375	4375	4375	0
250	20250103	154300	1148820730	4375	4375	4375	4375	0
251	20250103	154200	1148820730	4375	4375	4375	4375	0
252	20250103	154100	1148820730	4375	4375	4375	4375	0
253	20250103	154000	1148820730	4375	4375	4375	4375	0
254	20250103	153900	1148820730	4375	4375	4375	4375	0
255	20250103	153800	1148820730	4375	4375	4375	4375	0
256	20250103	153700	1148820730	4375	4375	4375	4375	0
257	20250103	153600	1148820730	4375	4375	4375	4375	0
258	20250103	153500	1148820730	4375	4375	4375	4375	0
259	20250103	153400	1148820730	4375	4375	4375	4375	0
260	20250103	153300	1148820730	4375	4375	4375	4375	0
261	20250103	153200	1148820730	4375	4375	4375	4375	0
262	20250103	153100	1148820730	4375	4375	4375	4375	0
263	20250103	153000	1148820730	4375	4375	4375	4375	8000
264	20250103	152900	1113820730	4390	4390	4390	4390	0
265	20250103	152800	1113820730	4390	4390	4390	4390	0
266	20250103	152700	1113820730	4390	4390	4390	4390	0
267	20250103	152600	1113820730	4390	4390	4390	4390	0
268	20250103	152500	1113820730	4390	4390	4390	4390	0
269	20250103	152400	1113820730	4390	4390	4390	4390	0
270	20250103	152300	1113820730	4390	4390	4390	4390	0
271	20250103	152200	1113820730	4390	4390	4390	4390	0
272	20250103	152100	1113820730	4390	4390	4390	4390	0
273	20250103	152000	1113820730	4390	4390	4390	4390	0
274	20250103	151900	1113820730	4390	4380	4390	4380	1753
275	20250103	151800	1106135500	4375	4375	4380	4375	1214
276	20250103	151700	1100824245	4380	4380	4380	4380	4985
277	20250103	151600	1078989945	4380	4380	4385	4380	1163
278	20250103	151500	1073895435	4380	4380	4380	4380	30
279	20250103	151400	1073764035	4385	4380	4385	4375	611
280	20250103	151300	1071089335	4380	4380	4385	4380	568
281	20250103	151200	1068601470	4380	4385	4385	4380	754
282	20250103	151100	1065297310	4390	4390	4390	4390	0
283	20250103	151000	1065297310	4390	4390	4390	4390	0
284	20250103	150900	1065297310	4390	4390	4390	4390	0
285	20250103	150800	1065297310	4390	4390	4390	4390	2
286	20250103	150700	1065288530	4390	4390	4390	4390	0
287	20250103	150600	1065288530	4390	4390	4390	4390	1
288	20250103	150500	1065284140	4395	4395	4395	4395	22
289	20250103	150400	1065187450	4380	4380	4380	4380	0
290	20250103	150300	1065187450	4380	4380	4380	4380	0
291	20250103	150200	1065187450	4380	4380	4380	4380	2299
292	20250103	150100	1055117830	4385	4395	4395	4385	269
293	20250103	150000	1053938055	4385	4385	4385	4385	0
294	20250103	145900	1053938055	4385	4385	4385	4385	2
295	20250103	145800	1053929285	4385	4385	4385	4385	0
296	20250103	145700	1053929285	4385	4385	4385	4385	380
297	20250103	145600	1052262985	4385	4385	4385	4385	0
298	20250103	145500	1052262985	4385	4385	4385	4385	480
299	20250103	145400	1050158185	4385	4385	4385	4385	500
300	20250103	145300	1047965685	4385	4385	4385	4385	0
301	20250103	145200	1047965685	4385	4395	4395	4385	14
302	20250103	145100	1047904255	4390	4390	4390	4390	0
303	20250103	145000	1047904255	4390	4390	4390	4390	3
304	20250103	144900	1047891085	4390	4390	4390	4390	300
305	20250103	144800	1046574085	4390	4390	4390	4390	250
306	20250103	144700	1045476585	4390	4390	4390	4390	320
307	20250103	144600	1044071785	4390	4390	4390	4390	396
308	20250103	144500	1042333345	4400	4400	4400	4400	0
309	20250103	144400	1042333345	4400	4400	4400	4400	0
310	20250103	144300	1042333345	4400	4400	4400	4400	23
311	20250103	144200	1042232145	4400	4400	4400	4400	3
312	20250103	144100	1042218945	4400	4400	4400	4400	0
313	20250103	144000	1042218945	4400	4400	4400	4400	0
314	20250103	143900	1042218945	4400	4400	4400	4400	80
315	20250103	143800	1041866945	4390	4390	4390	4390	0
316	20250103	143700	1041866945	4390	4390	4390	4390	807
317	20250103	143600	1038324215	4380	4385	4400	4380	7969
318	20250103	143500	1003302665	4385	4385	4385	4380	553
319	20250103	143400	1000878535	4390	4390	4390	4390	1
320	20250103	143300	1000874145	4385	4385	4385	4385	0
321	20250103	143200	1000874145	4385	4385	4385	4385	28
322	20250103	143100	1000751365	4390	4390	4390	4390	11
323	20250103	143000	1000703075	4390	4395	4395	4390	16
324	20250103	142900	1000632810	4395	4395	4395	4395	11
325	20250103	142800	1000584465	4395	4385	4395	4385	155
326	20250103	142700	999904240	4385	4385	4385	4385	594
327	20250103	142600	997299550	4385	4385	4385	4385	0
328	20250103	142500	997299550	4385	4385	4385	4385	0
329	20250103	142400	997299550	4385	4385	4385	4385	0
330	20250103	142300	997299550	4385	4385	4385	4385	853
331	20250103	142200	993559145	4385	4385	4385	4385	1117
332	20250103	142100	988661100	4390	4390	4390	4390	0
333	20250103	142000	988661100	4390	4390	4390	4390	0
334	20250103	141900	988661100	4390	4395	4395	4390	1147
335	20250103	141800	983623270	4390	4390	4390	4390	0
336	20250103	141700	983623270	4390	4390	4390	4390	5
337	20250103	141600	983601320	4390	4385	4390	4385	2266
338	20250103	141500	973664780	4385	4385	4385	4385	0
339	20250103	141400	973664780	4385	4385	4385	4385	5
340	20250103	141300	973642855	4385	4385	4385	4385	0
341	20250103	141200	973642855	4385	4385	4385	4385	149
342	20250103	141100	972989490	4385	4385	4385	4385	1
343	20250103	141000	972985105	4385	4385	4385	4385	0
344	20250103	140900	972985105	4385	4385	4385	4385	0
345	20250103	140800	972985105	4385	4385	4385	4385	0
346	20250103	140700	972985105	4385	4385	4385	4385	0
347	20250103	140600	972985105	4385	4385	4385	4385	147
348	20250103	140500	972340510	4390	4390	4390	4390	0
349	20250103	140400	972340510	4390	4390	4390	4390	0
350	20250103	140300	972340510	4390	4390	4390	4390	1
351	20250103	140200	972336120	4390	4390	4390	4390	30
352	20250103	140100	972204420	4380	4385	4385	4380	502
353	20250103	140000	970003160	4390	4395	4395	4390	708
354	20250103	135900	966895000	4400	4400	4400	4400	0
355	20250103	135800	966895000	4400	4400	4400	4400	0
356	20250103	135700	966895000	4400	4400	4400	4400	0
357	20250103	135600	966895000	4400	4400	4400	4400	0
358	20250103	135500	966895000	4400	4400	4400	4400	0
359	20250103	135400	966895000	4400	4400	4400	4400	0
360	20250103	135300	966895000	4400	4400	4400	4400	408
361	20250103	135200	965099800	4400	4400	4400	4400	205
362	20250103	135100	964197800	4400	4400	4400	4400	3
363	20250103	135000	964184600	4390	4390	4390	4390	0
364	20250103	134900	964184600	4390	4390	4390	4390	0
365	20250103	134800	964184600	4390	4395	4395	4390	170
366	20250103	134700	963437800	4390	4390	4390	4390	150
367	20250103	134600	962779300	4385	4385	4385	4385	0
368	20250103	134500	962779300	4385	4385	4385	4385	0
369	20250103	134400	962779300	4385	4385	4385	4385	0
370	20250103	134300	962779300	4385	4385	4385	4385	82
371	20250103	134200	962419730	4380	4375	4380	4375	644
372	20250103	134100	959599285	4380	4380	4380	4380	900
373	20250103	134000	955657285	4375	4380	4380	4375	3113
374	20250103	133900	942023450	4385	4385	4385	4385	1808
375	20250103	133800	934095370	4385	4385	4385	4385	1
376	20250103	133700	934090985	4385	4390	4390	4385	142
377	20250103	133600	933467665	4390	4390	4390	4390	2248
378	20250103	133500	923598945	4390	4390	4390	4390	0
379	20250103	133400	923598945	4390	4390	4390	4390	0
380	20250103	133300	923598945	4390	4390	4390	4390	0
381	20250103	133200	923598945	4390	4400	4400	4390	29
382	20250103	133100	923471615	4400	4400	4400	4400	0
383	20250103	133000	923471615	4400	4400	4400	4400	6
384	20250103	132900	923445215	4385	4385	4385	4385	0
385	20250103	132800	923445215	4385	4385	4385	4385	0
386	20250103	132700	923445215	4385	4385	4385	4385	0
387	20250103	132600	923445215	4385	4385	4385	4385	0
388	20250103	132500	923445215	4385	4385	4385	4385	300
389	20250103	132400	922129715	4400	4400	4400	4400	0
390	20250103	132300	922129715	4400	4400	4400	4400	2
391	20250103	132200	922120915	4400	4400	4400	4400	50
392	20250103	132100	921900915	4400	4400	4400	4400	0
393	20250103	132000	921900915	4400	4385	4400	4385	211
394	20250103	131900	920975665	4400	4400	4405	4400	1077
395	20250103	131800	916236090	4385	4385	4385	4385	100
396	20250103	131700	915797590	4385	4385	4385	4385	1812
397	20250103	131600	907851970	4390	4390	4390	4390	0
398	20250103	131500	907851970	4390	4390	4390	4390	0
399	20250103	131400	907851970	4390	4390	4390	4390	0
400	20250103	131300	907851970	4390	4390	4390	4390	39
401	20250103	131200	907680760	4390	4395	4395	4390	22
402	20250103	131100	907584080	4395	4395	4395	4395	0
403	20250103	131000	907584080	4395	4395	4395	4395	1
404	20250103	130900	907579685	4385	4385	4385	4385	100
405	20250103	130800	907141185	4385	4385	4385	4385	0
406	20250103	130700	907141185	4385	4385	4385	4385	0
407	20250103	130600	907141185	4385	4385	4385	4375	2203
408	20250103	130500	897491410	4385	4385	4385	4385	112
409	20250103	130400	897000290	4385	4385	4395	4385	36
410	20250103	130300	896842330	4390	4390	4390	4390	10
411	20250103	130200	896798430	4395	4395	4395	4395	0
412	20250103	130100	896798430	4395	4385	4395	4385	272
413	20250103	130000	895604580	4385	4385	4385	4385	0
414	20250103	125900	895604580	4385	4385	4385	4385	0
415	20250103	125800	895604580	4385	4385	4385	4385	150
416	20250103	125700	894946830	4385	4390	4390	4385	101
417	20250103	125600	894503690	4385	4385	4385	4385	0
418	20250103	125500	894503690	4385	4385	4385	4385	0
419	20250103	125400	894503690	4385	4385	4385	4385	200
420	20250103	125300	893626690	4380	4380	4380	4380	0
421	20250103	125200	893626690	4380	4385	4385	4380	650
422	20250103	125100	890777740	4385	4385	4385	4385	0
423	20250103	125000	890777740	4385	4385	4385	4385	0
424	20250103	124900	890777740	4385	4390	4390	4385	1300
425	20250103	124800	885075740	4385	4385	4385	4385	0
426	20250103	124700	885075740	4385	4385	4385	4385	10
427	20250103	124600	885031890	4385	4385	4385	4385	49
428	20250103	124500	884817025	4385	4385	4385	4385	0
429	20250103	124400	884817025	4385	4385	4385	4385	0
430	20250103	124300	884817025	4385	4385	4385	4385	1
431	20250103	124200	884812640	4380	4380	4380	4380	0
432	20250103	124100	884812640	4380	4380	4380	4380	559
433	20250103	124000	882364220	4380	4380	4380	4380	20
434	20250103	123900	882276620	4385	4385	4385	4385	0
435	20250103	123800	882276620	4385	4385	4385	4385	0
436	20250103	123700	882276620	4385	4385	4385	4380	596
437	20250103	123600	879664110	4385	4385	4385	4385	0
438	20250103	123500	879664110	4385	4385	4385	4385	451
439	20250103	123400	877686475	4380	4380	4380	4380	128
440	20250103	123300	877125835	4385	4385	4385	4385	729
441	20250103	123200	873929170	4390	4390	4390	4390	0
442	20250103	123100	873929170	4390	4390	4390	4390	0
443	20250103	123000	873929170	4390	4390	4390	4390	1
444	20250103	122900	873924780	4390	4390	4390	4390	1
445	20250103	122800	873920390	4390	4385	4390	4385	14
446	20250103	122700	873858995	4385	4385	4385	4385	677
447	20250103	122600	870890350	4385	4390	4390	4385	146
448	20250103	122500	870249910	4390	4390	4390	4390	0
449	20250103	122400	870249910	4390	4390	4390	4390	0
450	20250103	122300	870249910	4390	4395	4395	4390	1532
451	20250103	122200	863524330	4395	4395	4395	4395	153
452	20250103	122100	862851895	4400	4400	4400	4400	50
453	20250103	122000	862631895	4400	4400	4400	4400	0
454	20250103	121900	862631895	4400	4400	4400	4400	3
455	20250103	121800	862618695	4405	4405	4405	4405	65
456	20250103	121700	862332370	4395	4395	4395	4395	1365
457	20250103	121600	856333195	4395	4395	4395	4395	0
458	20250103	121500	856333195	4395	4395	4395	4395	61
459	20250103	121400	856065100	4395	4395	4395	4395	240
460	20250103	121300	855010300	4395	4395	4395	4395	0
461	20250103	121200	855010300	4395	4395	4395	4395	0
462	20250103	121100	855010300	4395	4395	4395	4395	257
463	20250103	121000	853880785	4395	4395	4395	4395	201
464	20250103	120900	852997390	4390	4390	4390	4390	0
465	20250103	120800	852997390	4390	4395	4395	4390	6
466	20250103	120700	852971045	4390	4390	4390	4390	0
467	20250103	120600	852971045	4390	4390	4390	4390	0
468	20250103	120500	852971045	4390	4390	4390	4390	755
469	20250103	120400	849656595	4385	4390	4390	4385	800
470	20250103	120300	846144620	4390	4390	4390	4390	0
471	20250103	120200	846144620	4390	4390	4390	4390	0
472	20250103	120100	846144620	4390	4390	4390	4390	0
473	20250103	120000	846144620	4390	4390	4390	4390	0
474	20250103	115900	846144620	4390	4390	4390	4390	0
475	20250103	115800	846144620	4390	4390	4390	4390	5
476	20250103	115700	846122670	4390	4390	4390	4390	0
477	20250103	115600	846122670	4390	4390	4390	4390	0
478	20250103	115500	846122670	4390	4390	4390	4390	3
479	20250103	115400	846109500	4390	4390	4390	4390	0
480	20250103	115300	846109500	4390	4390	4390	4390	710
481	20250103	115200	842992600	4395	4395	4395	4395	0
482	20250103	115100	842992600	4395	4395	4395	4395	0
483	20250103	115000	842992600	4395	4395	4395	4395	0
484	20250103	114900	842992600	4395	4395	4395	4395	0
485	20250103	114800	842992600	4395	4395	4395	4395	85
486	20250103	114700	842619025	4390	4390	4390	4390	0
487	20250103	114600	842619025	4390	4390	4390	4390	150
488	20250103	114500	841960525	4385	4385	4385	4385	47
489	20250103	114400	841754430	4390	4395	4395	4390	503
490	20250103	114300	839544250	4400	4405	4405	4400	240
491	20250103	114200	838487580	4405	4405	4405	4405	94
492	20250103	114100	838073510	4405	4405	4405	4405	6
493	20250103	114000	838047080	4405	4415	4415	4405	7
494	20250103	113900	838016215	4425	4425	4425	4425	0
495	20250103	113800	838016215	4425	4425	4425	4425	0
496	20250103	113700	838016215	4425	4425	4425	4425	0
497	20250103	113600	838016215	4425	4425	4425	4425	0
498	20250103	113500	838016215	4425	4425	4425	4425	0
499	20250103	113400	838016215	4425	4425	4425	4425	0
500	20250103	113300	838016215	4425	4425	4425	4425	0
501	20250103	113200	838016215	4425	4425	4425	4425	6
502	20250103	113100	837989665	4425	4425	4425	4425	500
503	20250103	113000	835777165	4425	4400	4425	4400	1000
504	20250103	112900	831362420	4405	4405	4405	4405	1010
505	20250103	112800	826913370	4405	4385	4405	4385	11
506	20250103	112700	826865115	4385	4385	4385	4385	125
507	20250103	112600	826316990	4400	4400	4400	4400	0
508	20250103	112500	826316990	4400	4400	4400	4400	30
509	20250103	112400	826184990	4390	4390	4390	4390	910
510	20250103	112300	822190090	4390	4390	4390	4390	0
511	20250103	112200	822190090	4390	4390	4390	4390	0
512	20250103	112100	822190090	4390	4390	4390	4390	600
513	20250103	112000	819556090	4390	4390	4390	4390	0
514	20250103	111900	819556090	4390	4390	4390	4390	0
515	20250103	111800	819556090	4390	4390	4390	4390	0
516	20250103	111700	819556090	4390	4390	4390	4390	37
517	20250103	111600	819393660	4390	4390	4390	4390	0
518	20250103	111500	819393660	4390	4390	4390	4390	0
519	20250103	111400	819393660	4390	4390	4390	4390	99
520	20250103	111300	818959050	4395	4395	4395	4395	102
521	20250103	111200	818510760	4395	4395	4395	4395	115
522	20250103	111100	818005335	4400	4400	4400	4400	80
523	20250103	111000	817653335	4395	4395	4395	4395	74
524	20250103	110900	817328105	4385	4385	4385	4385	0
525	20250103	110800	817328105	4385	4385	4385	4385	279
526	20250103	110700	816104690	4425	4425	4425	4425	0
527	20250103	110600	816104690	4425	4400	4425	4400	7500
528	20250103	110500	782980015	4380	4380	4380	4380	6
529	20250103	110400	782953735	4380	4380	4380	4380	0
530	20250103	110300	782953735	4380	4380	4380	4380	0
531	20250103	110200	782953735	4380	4380	4380	4380	0
532	20250103	110100	782953735	4380	4380	4380	4380	3
533	20250103	110000	782940595	4375	4375	4375	4375	0
534	20250103	105900	782940595	4375	4380	4380	4375	1500
535	20250103	105800	776375595	4380	4380	4380	4380	100
536	20250103	105700	775937595	4400	4400	4400	4400	1
537	20250103	105600	775933195	4375	4375	4375	4375	0
538	20250103	105500	775933195	4375	4375	4375	4375	2
539	20250103	105400	775924445	4375	4375	4375	4375	4
540	20250103	105300	775906945	4380	4380	4380	4380	160
541	20250103	105200	775206145	4400	4400	4400	4400	0
542	20250103	105100	775206145	4400	4400	4400	4400	2769
543	20250103	105000	763022545	4400	4400	4400	4400	1
544	20250103	104900	763018145	4390	4390	4390	4390	0
545	20250103	104800	763018145	4390	4385	4390	4385	603
546	20250103	104700	760372775	4375	4365	4375	4365	60
547	20250103	104600	760110375	4380	4380	4380	4380	0
548	20250103	104500	760110375	4380	4380	4380	4380	500
549	20250103	104400	757920375	4360	4380	4380	4360	13469
550	20250103	104300	699073090	4370	4370	4370	4370	825
551	20250103	104200	695467840	4370	4370	4370	4370	2428
552	20250103	104100	684857480	4360	4370	4370	4360	1001
553	20250103	104000	680488110	4360	4365	4365	4360	110
554	20250103	103900	680008445	4380	4380	4380	4380	6
555	20250103	103800	679982165	4365	4380	4380	4365	1102
556	20250103	103700	675167300	4380	4380	4380	4380	110
557	20250103	103600	674685500	4370	4370	4375	4370	391
558	20250103	103500	672976820	4365	4365	4365	4365	82
559	20250103	103400	672618890	4365	4370	4370	4365	104
560	20250103	103300	672164880	4375	4370	4375	4370	606
561	20250103	103200	669516655	4375	4370	4380	4370	2023
562	20250103	103100	660655995	4375	4400	4400	4375	27647
563	20250103	103000	539428510	4400	4400	4400	4400	0
564	20250103	102900	539428510	4400	4400	4400	4400	0
565	20250103	102800	539428510	4400	4400	4400	4400	200
566	20250103	102700	538548510	4395	4400	4400	4395	760
567	20250103	102600	535206040	4400	4400	4400	4400	265
568	20250103	102500	534040040	4400	4400	4400	4400	100
569	20250103	102400	533600040	4395	4400	4400	4395	5681
570	20250103	102300	508620005	4400	4410	4410	4400	10704
571	20250103	102200	461486655	4415	4415	4415	4415	3
572	20250103	102100	461473410	4415	4415	4415	4415	1
573	20250103	102000	461468995	4415	4415	4415	4410	18387
574	20250103	101900	380354155	4420	4425	4425	4420	6067
575	20250103	101800	353537985	4425	4425	4425	4425	1033
576	20250103	101700	348966960	4425	4425	4425	4425	0
577	20250103	101600	348966960	4425	4425	4425	4425	0
578	20250103	101500	348966960	4425	4425	4425	4425	25
579	20250103	101400	348856335	4425	4430	4430	4425	2041
580	20250103	101300	339824905	4435	4430	4435	4425	2752
581	20250103	101200	327634240	4435	4435	4435	4435	1001
582	20250103	101100	323194805	4435	4440	4460	4435	5742
583	20250103	101000	297717845	4440	4445	4445	4440	1518
584	20250103	100900	290970555	4470	4460	4470	4460	1460
585	20250103	100800	284449735	4460	4460	4460	4460	1
586	20250103	100700	284445275	4450	4450	4450	4450	722
587	20250103	100600	281232375	4460	4460	4460	4460	0
588	20250103	100500	281232375	4460	4460	4460	4460	105
589	20250103	100400	280764075	4460	4460	4460	4460	100
590	20250103	100300	280318075	4460	4460	4460	4460	252
591	20250103	100200	279194155	4445	4450	4450	4445	1287
592	20250103	100100	273472690	4460	4460	4460	4460	380
593	20250103	100000	271777890	4450	4450	4450	4450	115
594	20250103	095900	271266140	4450	4450	4450	4450	0
595	20250103	095800	271266140	4450	4450	4450	4450	6
596	20250103	095700	271239440	4450	4450	4450	4450	10
597	20250103	095600	271194940	4450	4450	4450	4450	19
598	20250103	095500	271110390	4450	4445	4450	4445	160
599	20250103	095400	270399140	4445	4445	4445	4445	1
600	20250103	095300	270394695	4445	4445	4450	4445	1004
601	20250103	095200	265931900	4450	4470	4470	4445	3231
602	20250103	095100	251545100	4475	4465	4475	4460	6132
603	20250103	095000	224133960	4460	4460	4460	4460	77
604	20250103	094900	223790540	4460	4460	4460	4460	1700
605	20250103	094800	216208540	4460	4460	4460	4460	0
606	20250103	094700	216208540	4460	4460	4460	4460	6
607	20250103	094600	216181780	4460	4460	4460	4460	2
608	20250103	094500	216172860	4460	4460	4460	4460	2
609	20250103	094400	216163940	4460	4460	4460	4460	5
610	20250103	094300	216141640	4460	4460	4460	4460	4
611	20250103	094200	216123800	4460	4460	4460	4460	3
612	20250103	094100	216110420	4435	4435	4435	4435	0
613	20250103	094000	216110420	4435	4435	4435	4435	0
614	20250103	093900	216110420	4435	4445	4445	4435	144
615	20250103	093800	215471580	4435	4445	4445	4435	50
616	20250103	093700	215249640	4445	4435	4445	4435	81
617	20250103	093600	214890395	4435	4440	4445	4435	320
618	20250103	093500	213470540	4445	4445	4445	4445	190
619	20250103	093400	212625990	4445	4470	4470	4440	1132
620	20250103	093300	207598240	4470	4460	4470	4460	1088
621	20250103	093200	202737525	4440	4435	4440	4435	651
622	20250103	093100	199847090	4425	4430	4430	4425	215
623	20250103	093000	198895665	4420	4420	4420	4420	0
624	20250103	092900	198895665	4420	4435	4435	4420	76
625	20250103	092800	198558980	4435	4410	4435	4410	784
626	20250103	092700	195086795	4410	4410	4410	4410	243
627	20250103	092600	194015165	4410	4410	4410	4410	58
628	20250103	092500	193759385	4410	4415	4415	4410	1021
629	20250103	092400	189251685	4415	4425	4430	4415	282
630	20250103	092300	188003975	4415	4420	4425	4415	993
631	20250103	092200	183617160	4420	4420	4425	4415	449
632	20250103	092100	181631755	4415	4430	4435	4415	1661
633	20250103	092000	174290510	4430	4430	4430	4430	200
634	20250103	091900	173404510	4430	4460	4460	4430	6667
635	20250103	091800	143829320	4460	4470	4470	4460	1368
636	20250103	091700	137721235	4490	4465	4490	4465	506
637	20250103	091600	135454295	4460	4465	4465	4460	130
638	20250103	091500	134874345	4460	4460	4460	4460	1
639	20250103	091400	134869885	4465	4495	4495	4465	241
640	20250103	091300	133790490	4460	4460	4460	4460	102
641	20250103	091200	133335570	4460	4500	4500	4460	1374
642	20250103	091100	127183650	4500	4495	4500	4470	8315
643	20250103	091000	89888275	4490	4515	4515	4490	5209
644	20250103	090900	66440215	4515	4525	4550	4515	1400
645	20250103	090800	60107585	4560	4555	4560	4555	426
646	20250103	090700	58165210	4545	4560	4560	4520	964
647	20250103	090600	53774740	4560	4550	4560	4505	633
648	20250103	090500	50891450	4500	4495	4500	4495	611
649	20250103	090400	48143685	4490	4490	4570	4480	5152
650	20250103	090300	24752775	4505	4515	4515	4485	653
651	20250103	090200	21808750	4510	4480	4510	4480	736
652	20250103	090100	18503030	4480	4450	4480	4435	1031
653	20250103	090000	13913690	4450	4480	4500	4445	3122