KissMeData/068240/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	194700	1701200810	9790	9790	9790	9790	2389
3	20250121	194600	1701200810	9790	9790	9790	9790	0
4	20250121	194500	1701200810	9790	9790	9790	9790	0
5	20250121	194400	1701200810	9790	9790	9790	9790	0
6	20250121	194300	1701200810	9790	9790	9790	9790	0
7	20250121	194200	1701200810	9790	9790	9790	9790	0
8	20250121	194100	1701200810	9790	9790	9790	9790	0
9	20250121	194000	1701200810	9790	9790	9790	9790	0
10	20250121	193900	1701200810	9790	9790	9790	9790	0
11	20250121	193800	1701200810	9790	9790	9790	9790	0
12	20250121	193700	1701200810	9790	9790	9790	9790	0
13	20250121	193600	1701200810	9790	9790	9790	9790	0
14	20250121	193500	1701200810	9790	9790	9790	9790	0
15	20250121	193400	1701200810	9790	9790	9790	9790	0
16	20250121	193300	1701200810	9790	9790	9790	9790	0
17	20250121	193200	1701200810	9790	9790	9790	9790	0
18	20250121	193100	1701200810	9790	9790	9790	9790	0
19	20250121	193000	1701200810	9790	9790	9790	9790	0
20	20250121	192900	1701200810	9790	9790	9790	9790	0
21	20250121	192800	1701200810	9790	9790	9790	9790	0
22	20250121	192700	1701200810	9790	9790	9790	9790	0
23	20250121	192600	1701200810	9790	9790	9790	9790	0
24	20250121	192500	1701200810	9790	9790	9790	9790	0
25	20250121	192400	1701200810	9790	9790	9790	9790	0
26	20250121	192300	1701200810	9790	9790	9790	9790	0
27	20250121	192200	1701200810	9790	9790	9790	9790	0
28	20250121	192100	1701200810	9790	9790	9790	9790	0
29	20250121	192000	1701200810	9790	9790	9790	9790	0
30	20250121	191900	1701200810	9790	9790	9790	9790	0
31	20250121	191800	1701200810	9790	9790	9790	9790	0
32	20250121	191700	1701200810	9790	9790	9790	9790	2389
33	20250121	191600	1701200810	9790	9790	9790	9790	0
34	20250121	191500	1701200810	9790	9790	9790	9790	0
35	20250121	191400	1701200810	9790	9790	9790	9790	0
36	20250121	191300	1701200810	9790	9790	9790	9790	0
37	20250121	191200	1701200810	9790	9790	9790	9790	0
38	20250121	191100	1701200810	9790	9790	9790	9790	0
39	20250121	191000	1701200810	9790	9790	9790	9790	0
40	20250121	190900	1701200810	9790	9790	9790	9790	0
41	20250121	190800	1701200810	9790	9790	9790	9790	0
42	20250121	190700	1701200810	9790	9790	9790	9790	0
43	20250121	190600	1701200810	9790	9790	9790	9790	0
44	20250121	190500	1701200810	9790	9790	9790	9790	0
45	20250121	190400	1701200810	9790	9790	9790	9790	0
46	20250121	190300	1701200810	9790	9790	9790	9790	0
47	20250121	190200	1701200810	9790	9790	9790	9790	0
48	20250121	190100	1701200810	9790	9790	9790	9790	0
49	20250121	190000	1701200810	9790	9790	9790	9790	0
50	20250121	185900	1701200810	9790	9790	9790	9790	0
51	20250121	185800	1701200810	9790	9790	9790	9790	0
52	20250121	185700	1701200810	9790	9790	9790	9790	0
53	20250121	185600	1701200810	9790	9790	9790	9790	0
54	20250121	185500	1701200810	9790	9790	9790	9790	0
55	20250121	185400	1701200810	9790	9790	9790	9790	0
56	20250121	185300	1701200810	9790	9790	9790	9790	0
57	20250121	185200	1701200810	9790	9790	9790	9790	0
58	20250121	185100	1701200810	9790	9790	9790	9790	0
59	20250121	185000	1701200810	9790	9790	9790	9790	0
60	20250121	184900	1701200810	9790	9790	9790	9790	0
61	20250121	184800	1701200810	9790	9790	9790	9790	0
62	20250121	184700	1701200810	9790	9790	9790	9790	2389
63	20250121	184600	1701200810	9790	9790	9790	9790	0
64	20250121	184500	1701200810	9790	9790	9790	9790	0
65	20250121	184400	1701200810	9790	9790	9790	9790	0
66	20250121	184300	1701200810	9790	9790	9790	9790	0
67	20250121	184200	1701200810	9790	9790	9790	9790	0
68	20250121	184100	1701200810	9790	9790	9790	9790	0
69	20250121	184000	1701200810	9790	9790	9790	9790	0
70	20250121	183900	1701200810	9790	9790	9790	9790	0
71	20250121	183800	1701200810	9790	9790	9790	9790	0
72	20250121	183700	1701200810	9790	9790	9790	9790	0
73	20250121	183600	1701200810	9790	9790	9790	9790	0
74	20250121	183500	1701200810	9790	9790	9790	9790	0
75	20250121	183400	1701200810	9790	9790	9790	9790	0
76	20250121	183300	1701200810	9790	9790	9790	9790	0
77	20250121	183200	1701200810	9790	9790	9790	9790	0
78	20250121	183100	1701200810	9790	9790	9790	9790	0
79	20250121	183000	1701200810	9790	9790	9790	9790	0
80	20250121	182900	1701200810	9790	9790	9790	9790	0
81	20250121	182800	1701200810	9790	9790	9790	9790	0
82	20250121	182700	1701200810	9790	9790	9790	9790	0
83	20250121	182600	1701200810	9790	9790	9790	9790	0
84	20250121	182500	1701200810	9790	9790	9790	9790	0
85	20250121	182400	1701200810	9790	9790	9790	9790	0
86	20250121	182300	1701200810	9790	9790	9790	9790	0
87	20250121	182200	1701200810	9790	9790	9790	9790	0
88	20250121	182100	1701200810	9790	9790	9790	9790	0
89	20250121	182000	1701200810	9790	9790	9790	9790	0
90	20250121	181900	1701200810	9790	9790	9790	9790	0
91	20250121	181800	1701200810	9790	9790	9790	9790	0
92	20250121	181700	1701200810	9790	9790	9790	9790	2389
93	20250121	181600	1701200810	9790	9790	9790	9790	0
94	20250121	181500	1701200810	9790	9790	9790	9790	0
95	20250121	181400	1701200810	9790	9790	9790	9790	0
96	20250121	181300	1701200810	9790	9790	9790	9790	0
97	20250121	181200	1701200810	9790	9790	9790	9790	0
98	20250121	181100	1701200810	9790	9790	9790	9790	0
99	20250121	181000	1701200810	9790	9790	9790	9790	0
100	20250121	180900	1701200810	9790	9790	9790	9790	0
101	20250121	180800	1701200810	9790	9790	9790	9790	0
102	20250121	180700	1701200810	9790	9790	9790	9790	0
103	20250121	180600	1701200810	9790	9790	9790	9790	0
104	20250121	180500	1701200810	9790	9790	9790	9790	0
105	20250121	180400	1701200810	9790	9790	9790	9790	0
106	20250121	180300	1701200810	9790	9790	9790	9790	0
107	20250121	180200	1701200810	9790	9790	9790	9790	0
108	20250121	180100	1701200810	9790	9790	9790	9790	0
109	20250121	180000	1701200810	9790	9790	9790	9790	0
110	20250121	175900	1701200810	9790	9790	9790	9790	0
111	20250121	175800	1701200810	9790	9790	9790	9790	0
112	20250121	175700	1701200810	9790	9790	9790	9790	0
113	20250121	175600	1701200810	9790	9790	9790	9790	0
114	20250121	175500	1701200810	9790	9790	9790	9790	0
115	20250121	175400	1701200810	9790	9790	9790	9790	0
116	20250121	175300	1701200810	9790	9790	9790	9790	0
117	20250121	175200	1701200810	9790	9790	9790	9790	0
118	20250121	175100	1701200810	9790	9790	9790	9790	0
119	20250121	175000	1701200810	9790	9790	9790	9790	0
120	20250121	174900	1701200810	9790	9790	9790	9790	0
121	20250121	174800	1701200810	9790	9790	9790	9790	0
122	20250121	174700	1701200810	9790	9790	9790	9790	2389
123	20250121	174600	1701200810	9790	9790	9790	9790	0
124	20250121	174500	1701200810	9790	9790	9790	9790	0
125	20250121	174400	1701200810	9790	9790	9790	9790	0
126	20250121	174300	1701200810	9790	9790	9790	9790	0
127	20250121	174200	1701200810	9790	9790	9790	9790	0
128	20250121	174100	1701200810	9790	9790	9790	9790	0
129	20250121	174000	1701200810	9790	9790	9790	9790	0
130	20250121	173900	1701200810	9790	9790	9790	9790	0
131	20250121	173800	1701200810	9790	9790	9790	9790	0
132	20250121	173700	1701200810	9790	9790	9790	9790	0
133	20250121	173600	1701200810	9790	9790	9790	9790	0
134	20250121	173500	1701200810	9790	9790	9790	9790	0
135	20250121	173400	1701200810	9790	9790	9790	9790	0
136	20250121	173300	1701200810	9790	9790	9790	9790	0
137	20250121	173200	1701200810	9790	9790	9790	9790	0
138	20250121	173100	1701200810	9790	9790	9790	9790	0
139	20250121	173000	1701200810	9790	9790	9790	9790	0
140	20250121	172900	1701200810	9790	9790	9790	9790	0
141	20250121	172800	1701200810	9790	9790	9790	9790	0
142	20250121	172700	1701200810	9790	9790	9790	9790	0
143	20250121	172600	1701200810	9790	9790	9790	9790	0
144	20250121	172500	1701200810	9790	9790	9790	9790	0
145	20250121	172400	1701200810	9790	9790	9790	9790	0
146	20250121	172300	1701200810	9790	9790	9790	9790	0
147	20250121	172200	1701200810	9790	9790	9790	9790	0
148	20250121	172100	1701200810	9790	9790	9790	9790	0
149	20250121	172000	1701200810	9790	9790	9790	9790	0
150	20250121	171900	1701200810	9790	9790	9790	9790	0
151	20250121	171800	1701200810	9790	9790	9790	9790	0
152	20250121	171700	1701200810	9790	9790	9790	9790	2389
153	20250121	171600	1701200810	9790	9790	9790	9790	0
154	20250121	171500	1701200810	9790	9790	9790	9790	0
155	20250121	171400	1701200810	9790	9790	9790	9790	0
156	20250121	171300	1701200810	9790	9790	9790	9790	0
157	20250121	171200	1701200810	9790	9790	9790	9790	0
158	20250121	171100	1701200810	9790	9790	9790	9790	0
159	20250121	171000	1701200810	9790	9790	9790	9790	0
160	20250121	170900	1701200810	9790	9790	9790	9790	0
161	20250121	170800	1701200810	9790	9790	9790	9790	0
162	20250121	170700	1701200810	9790	9790	9790	9790	0
163	20250121	170600	1701200810	9790	9790	9790	9790	0
164	20250121	170500	1701200810	9790	9790	9790	9790	0
165	20250121	170400	1701200810	9790	9790	9790	9790	0
166	20250121	170300	1701200810	9790	9790	9790	9790	0
167	20250121	170200	1701200810	9790	9790	9790	9790	0
168	20250121	170100	1701200810	9790	9790	9790	9790	0
169	20250121	170000	1701200810	9790	9790	9790	9790	0
170	20250121	165900	1701200810	9790	9790	9790	9790	0
171	20250121	165800	1701200810	9790	9790	9790	9790	0
172	20250121	165700	1701200810	9790	9790	9790	9790	0
173	20250121	165600	1701200810	9790	9790	9790	9790	0
174	20250121	165500	1701200810	9790	9790	9790	9790	0
175	20250121	165400	1701200810	9790	9790	9790	9790	0
176	20250121	165300	1701200810	9790	9790	9790	9790	0
177	20250121	165200	1701200810	9790	9790	9790	9790	0
178	20250121	165100	1701200810	9790	9790	9790	9790	0
179	20250121	165000	1701200810	9790	9790	9790	9790	0
180	20250121	164900	1701200810	9790	9790	9790	9790	0
181	20250121	164800	1701200810	9790	9790	9790	9790	0
182	20250121	164700	1701200810	9790	9790	9790	9790	2389
183	20250121	164600	1701200810	9790	9790	9790	9790	0
184	20250121	164500	1701200810	9790	9790	9790	9790	0
185	20250121	164400	1701200810	9790	9790	9790	9790	0
186	20250121	164300	1701200810	9790	9790	9790	9790	0
187	20250121	164200	1701200810	9790	9790	9790	9790	0
188	20250121	164100	1701200810	9790	9790	9790	9790	0
189	20250121	164000	1701200810	9790	9790	9790	9790	0
190	20250121	163900	1701200810	9790	9790	9790	9790	0
191	20250121	163800	1701200810	9790	9790	9790	9790	0
192	20250121	163700	1701200810	9790	9790	9790	9790	0
193	20250121	163600	1701200810	9790	9790	9790	9790	0
194	20250121	163500	1701200810	9790	9790	9790	9790	0
195	20250121	163400	1701200810	9790	9790	9790	9790	0
196	20250121	163300	1701200810	9790	9790	9790	9790	0
197	20250121	163200	1701200810	9790	9790	9790	9790	0
198	20250121	163100	1701200810	9790	9790	9790	9790	0
199	20250121	163000	1701200810	9790	9790	9790	9790	0
200	20250121	162900	1701200810	9790	9790	9790	9790	0
201	20250121	162800	1701200810	9790	9790	9790	9790	0
202	20250121	162700	1701200810	9790	9790	9790	9790	0
203	20250121	162600	1701200810	9790	9790	9790	9790	0
204	20250121	162500	1701200810	9790	9790	9790	9790	0
205	20250121	162400	1701200810	9790	9790	9790	9790	0
206	20250121	162300	1701200810	9790	9790	9790	9790	0
207	20250121	162200	1701200810	9790	9790	9790	9790	0
208	20250121	162100	1701200810	9790	9790	9790	9790	0
209	20250121	162000	1701200810	9790	9790	9790	9790	0
210	20250121	161900	1701200810	9790	9790	9790	9790	0
211	20250121	161800	1701200810	9790	9790	9790	9790	0
212	20250121	161700	1701200810	9790	9790	9790	9790	2389
213	20250121	161600	1701200810	9790	9790	9790	9790	0
214	20250121	161500	1701200810	9790	9790	9790	9790	0
215	20250121	161400	1701200810	9790	9790	9790	9790	0
216	20250121	161300	1701200810	9790	9790	9790	9790	0
217	20250121	161200	1701200810	9790	9790	9790	9790	0
218	20250121	161100	1701200810	9790	9790	9790	9790	0
219	20250121	161000	1701200810	9790	9790	9790	9790	0
220	20250121	160900	1701200810	9790	9790	9790	9790	0
221	20250121	160800	1701200810	9790	9790	9790	9790	0
222	20250121	160700	1701200810	9790	9790	9790	9790	0
223	20250121	160600	1701200810	9790	9790	9790	9790	0
224	20250121	160500	1701200810	9790	9790	9790	9790	0
225	20250121	160400	1701200810	9790	9790	9790	9790	0
226	20250121	160300	1701200810	9790	9790	9790	9790	0
227	20250121	160200	1701200810	9790	9790	9790	9790	0
228	20250121	160100	1701200810	9790	9790	9790	9790	0
229	20250121	160000	1701200810	9790	9790	9790	9790	0
230	20250121	155900	1701200810	9790	9790	9790	9790	0
231	20250121	155800	1701200810	9790	9790	9790	9790	0
232	20250121	155700	1701200810	9790	9790	9790	9790	0
233	20250121	155600	1701200810	9790	9790	9790	9790	0
234	20250121	155500	1701200810	9790	9790	9790	9790	0
235	20250121	155400	1701200810	9790	9790	9790	9790	0
236	20250121	155300	1701200810	9790	9790	9790	9790	0
237	20250121	155200	1701200810	9790	9790	9790	9790	0
238	20250121	155100	1701200810	9790	9790	9790	9790	0
239	20250121	155000	1701200810	9790	9790	9790	9790	0
240	20250121	154900	1701200810	9790	9790	9790	9790	0
241	20250121	154800	1701200810	9790	9790	9790	9790	0
242	20250121	154700	1701200810	9790	9790	9790	9790	2389
243	20250121	154600	1701200810	9790	9790	9790	9790	0
244	20250121	154500	1701200810	9790	9790	9790	9790	0
245	20250121	154400	1701200810	9790	9790	9790	9790	0
246	20250121	154300	1701200810	9790	9790	9790	9790	0
247	20250121	154200	1701200810	9790	9790	9790	9790	0
248	20250121	154100	1701200810	9790	9790	9790	9790	0
249	20250121	154000	1701200810	9790	9790	9790	9790	0
250	20250121	153900	1701200810	9790	9790	9790	9790	0
251	20250121	153800	1701200810	9790	9790	9790	9790	0
252	20250121	153700	1701200810	9790	9790	9790	9790	0
253	20250121	153600	1701200810	9790	9790	9790	9790	0
254	20250121	153500	1701200810	9790	9790	9790	9790	0
255	20250121	153400	1701200810	9790	9790	9790	9790	0
256	20250121	153300	1701200810	9790	9790	9790	9790	0
257	20250121	153200	1701200810	9790	9790	9790	9790	0
258	20250121	153100	1701200810	9790	9790	9790	9790	0
259	20250121	153000	1701200810	9790	9790	9790	9790	2389
260	20250121	152900	1677812500	9790	9790	9790	9790	0
261	20250121	152800	1677812500	9790	9790	9790	9790	0
262	20250121	152700	1677812500	9790	9790	9790	9790	0
263	20250121	152600	1677812500	9790	9790	9790	9790	0
264	20250121	152500	1677812500	9790	9790	9790	9790	0
265	20250121	152400	1677812500	9790	9790	9790	9790	0
266	20250121	152300	1677812500	9790	9790	9790	9790	0
267	20250121	152200	1677812500	9790	9790	9790	9790	0
268	20250121	152100	1677812500	9790	9790	9790	9790	0
269	20250121	152000	1677812500	9790	9790	9790	9790	0
270	20250121	151900	1677812500	9790	9780	9800	9770	1044
271	20250121	151800	1667604080	9770	9800	9800	9770	116
272	20250121	151700	1666467420	9800	9790	9800	9770	650
273	20250121	151600	1660105460	9780	9790	9810	9780	2078
274	20250121	151500	1639742870	9790	9780	9790	9770	311
275	20250121	151400	1636702380	9780	9770	9780	9770	547
276	20250121	151300	1631356500	9770	9770	9770	9760	98
277	20250121	151200	1630399590	9760	9770	9770	9760	680
278	20250121	151100	1623762140	9770	9750	9770	9750	1954
279	20250121	151000	1604691890	9750	9750	9750	9730	672
280	20250121	150900	1598152110	9750	9750	9760	9750	602
281	20250121	150800	1592276610	9740	9750	9760	9740	722
282	20250121	150700	1585240590	9750	9750	9760	9750	342
283	20250121	150600	1581906080	9750	9760	9760	9750	463
284	20250121	150500	1577391800	9760	9740	9760	9740	434
285	20250121	150400	1573161080	9740	9730	9740	9720	464
286	20250121	150300	1568646390	9730	9720	9730	9720	260
287	20250121	150200	1566116690	9730	9720	9730	9720	106
288	20250121	150100	1565086360	9710	9710	9720	9710	248
289	20250121	150000	1562677880	9720	9720	9720	9720	20
290	20250121	145900	1562483480	9720	9710	9720	9710	12
291	20250121	145800	1562366850	9710	9710	9710	9710	0
292	20250121	145700	1562366850	9710	9710	9710	9710	25
293	20250121	145600	1562124100	9720	9710	9720	9710	19
294	20250121	145500	1561939600	9710	9700	9710	9700	269
295	20250121	145400	1559327620	9690	9690	9690	9690	42
296	20250121	145300	1558920640	9690	9690	9690	9690	234
297	20250121	145200	1556653180	9690	9700	9710	9690	329
298	20250121	145100	1553463490	9700	9700	9700	9700	100
299	20250121	145000	1552493490	9710	9710	9710	9710	87
300	20250121	144900	1551648720	9710	9710	9710	9710	13
301	20250121	144800	1551522490	9710	9710	9710	9710	201
302	20250121	144700	1549570780	9710	9710	9710	9710	100
303	20250121	144600	1548599780	9710	9710	9710	9710	10
304	20250121	144500	1548502680	9710	9710	9710	9710	0
305	20250121	144400	1548502680	9710	9700	9710	9700	13
306	20250121	144300	1548376570	9700	9710	9710	9700	263
307	20250121	144200	1545824460	9710	9720	9720	9710	58
308	20250121	144100	1545260840	9720	9720	9720	9720	0
309	20250121	144000	1545260840	9720	9720	9720	9720	250
310	20250121	143900	1542830840	9710	9710	9710	9710	30
311	20250121	143800	1542539540	9710	9700	9710	9700	57
312	20250121	143700	1541986310	9710	9700	9710	9700	11
313	20250121	143600	1541879600	9700	9690	9700	9690	200
314	20250121	143500	1539940700	9690	9690	9690	9690	88
315	20250121	143400	1539087980	9690	9690	9690	9690	177
316	20250121	143300	1537372850	9690	9690	9690	9690	265
317	20250121	143200	1534805000	9700	9710	9710	9700	767
318	20250121	143100	1527364600	9710	9730	9730	9710	73
319	20250121	143000	1526655270	9730	9730	9730	9730	0
320	20250121	142900	1526655270	9730	9730	9730	9730	128
321	20250121	142800	1525409830	9700	9700	9700	9700	136
322	20250121	142700	1524090630	9700	9720	9720	9700	457
323	20250121	142600	1519650330	9750	9750	9750	9750	20
324	20250121	142500	1519455330	9750	9750	9750	9750	109
325	20250121	142400	1518392580	9750	9750	9750	9750	0
326	20250121	142300	1518392580	9750	9750	9750	9750	0
327	20250121	142200	1518392580	9750	9750	9750	9750	1
328	20250121	142100	1518382830	9730	9730	9730	9730	0
329	20250121	142000	1518382830	9730	9730	9730	9730	317
330	20250121	141900	1515298420	9740	9740	9740	9740	3144
331	20250121	141800	1484675860	9750	9750	9750	9750	212
332	20250121	141700	1482608860	9760	9760	9760	9760	2
333	20250121	141600	1482589340	9760	9760	9760	9760	0
334	20250121	141500	1482589340	9760	9760	9760	9760	0
335	20250121	141400	1482589340	9760	9760	9760	9760	0
336	20250121	141300	1482589340	9760	9750	9760	9750	392
337	20250121	141200	1478766810	9750	9740	9750	9740	812
338	20250121	141100	1470857820	9740	9740	9740	9740	47
339	20250121	141000	1470400040	9740	9760	9760	9740	5
340	20250121	140900	1470351260	9750	9750	9750	9750	20
341	20250121	140800	1470156260	9750	9740	9750	9740	334
342	20250121	140700	1466902610	9740	9730	9740	9730	7
343	20250121	140600	1466834450	9740	9740	9740	9740	51
344	20250121	140500	1466337710	9750	9750	9750	9750	10
345	20250121	140400	1466240210	9750	9750	9750	9750	95
346	20250121	140300	1465313960	9750	9750	9750	9750	20
347	20250121	140200	1465118960	9740	9740	9740	9740	31
348	20250121	140100	1464817020	9740	9740	9740	9740	71
349	20250121	140000	1464125480	9740	9740	9740	9740	0
350	20250121	135900	1464125480	9740	9740	9740	9740	57
351	20250121	135800	1463570300	9740	9740	9740	9740	1
352	20250121	135700	1463560560	9740	9740	9740	9740	523
353	20250121	135600	1458466540	9740	9740	9740	9740	0
354	20250121	135500	1458466540	9740	9740	9740	9740	1
355	20250121	135400	1458456800	9740	9740	9740	9740	5
356	20250121	135300	1458408100	9750	9750	9750	9750	25
357	20250121	135200	1458164350	9740	9740	9740	9740	0
358	20250121	135100	1458164350	9740	9740	9740	9740	137
359	20250121	135000	1456829970	9740	9750	9750	9740	56
360	20250121	134900	1456284230	9770	9740	9770	9740	134
361	20250121	134800	1454978350	9730	9730	9730	9730	10
362	20250121	134700	1454881050	9740	9770	9770	9740	416
363	20250121	134600	1450828980	9780	9750	9780	9750	37
364	20250121	134500	1450468200	9770	9770	9770	9770	50
365	20250121	134400	1449979700	9750	9750	9750	9750	4
366	20250121	134300	1449940700	9750	9750	9750	9750	33
367	20250121	134200	1449618950	9760	9750	9760	9750	34
368	20250121	134100	1449287210	9740	9740	9740	9740	48
369	20250121	134000	1448819690	9740	9730	9740	9730	292
370	20250121	133900	1445975630	9740	9740	9740	9740	0
371	20250121	133800	1445975630	9740	9740	9740	9740	23
372	20250121	133700	1445751610	9740	9740	9740	9740	0
373	20250121	133600	1445751610	9740	9730	9750	9730	56
374	20250121	133500	1445206110	9740	9740	9740	9740	3
375	20250121	133400	1445176890	9730	9730	9730	9730	90
376	20250121	133300	1444301190	9730	9750	9750	9730	11
377	20250121	133200	1444194140	9750	9730	9750	9730	25
378	20250121	133100	1443950830	9730	9740	9740	9730	1020
379	20250121	133000	1434020880	9740	9740	9740	9740	590
380	20250121	132900	1428274280	9740	9740	9750	9740	175
381	20250121	132800	1426569640	9740	9740	9740	9740	5
382	20250121	132700	1426520940	9740	9770	9770	9740	200
383	20250121	132600	1424566970	9770	9740	9770	9740	1139
384	20250121	132500	1413462230	9740	9730	9740	9730	317
385	20250121	132400	1410375550	9730	9700	9740	9700	1630
386	20250121	132300	1394557980	9710	9710	9710	9710	152
387	20250121	132200	1393082060	9710	9710	9710	9710	201
388	20250121	132100	1391130350	9710	9710	9720	9710	516
389	20250121	132000	1386118990	9710	9730	9730	9710	1462
390	20250121	131900	1371899850	9740	9740	9740	9740	3
391	20250121	131800	1371870630	9740	9730	9740	9730	2
392	20250121	131700	1371851160	9740	9740	9740	9740	0
393	20250121	131600	1371851160	9740	9740	9740	9740	0
394	20250121	131500	1371851160	9740	9740	9740	9740	200
395	20250121	131400	1369903160	9740	9740	9740	9740	50
396	20250121	131300	1369416160	9740	9740	9740	9740	100
397	20250121	131200	1368442160	9730	9740	9740	9730	116
398	20250121	131100	1367313090	9740	9740	9740	9740	112
399	20250121	131000	1366222210	9730	9730	9730	9730	150
400	20250121	130900	1364762710	9740	9740	9740	9740	1
401	20250121	130800	1364752970	9740	9740	9740	9740	4
402	20250121	130700	1364714010	9740	9740	9740	9740	737
403	20250121	130600	1357535630	9750	9750	9750	9750	0
404	20250121	130500	1357535630	9750	9750	9750	9750	27
405	20250121	130400	1357272380	9740	9740	9740	9740	110
406	20250121	130300	1356200980	9750	9750	9750	9750	0
407	20250121	130200	1356200980	9750	9740	9750	9740	110
408	20250121	130100	1355128580	9750	9750	9750	9750	208
409	20250121	130000	1353100580	9750	9750	9750	9750	0
410	20250121	125900	1353100580	9750	9740	9750	9740	2215
411	20250121	125800	1331526460	9740	9740	9740	9740	1729
412	20250121	125700	1314686000	9750	9750	9750	9750	0
413	20250121	125600	1314686000	9750	9760	9760	9750	1099
414	20250121	125500	1303969710	9760	9760	9760	9760	0
415	20250121	125400	1303969710	9760	9760	9760	9760	1
416	20250121	125300	1303959950	9750	9750	9750	9750	9
417	20250121	125200	1303872200	9750	9750	9750	9750	50
418	20250121	125100	1303384700	9750	9750	9750	9750	0
419	20250121	125000	1303384700	9750	9750	9750	9750	2
420	20250121	124900	1303365200	9750	9750	9750	9750	31
421	20250121	124800	1303062950	9750	9750	9750	9750	333
422	20250121	124700	1299816200	9750	9750	9750	9750	0
423	20250121	124600	1299816200	9750	9750	9750	9750	180
424	20250121	124500	1298061200	9750	9760	9760	9750	86
425	20250121	124400	1297222650	9760	9760	9760	9760	1
426	20250121	124300	1297212890	9760	9750	9760	9750	49
427	20250121	124200	1296735110	9750	9750	9750	9740	67
428	20250121	124100	1296081910	9750	9750	9750	9750	1
429	20250121	124000	1296072160	9740	9740	9740	9740	113
430	20250121	123900	1294971540	9740	9730	9740	9730	2040
431	20250121	123800	1275121940	9740	9740	9740	9740	269
432	20250121	123700	1272501880	9740	9740	9740	9740	66
433	20250121	123600	1271859040	9740	9740	9740	9740	73
434	20250121	123500	1271148020	9740	9750	9750	9740	505
435	20250121	123400	1266229270	9750	9750	9750	9750	567
436	20250121	123300	1260701020	9760	9760	9760	9760	76
437	20250121	123200	1259959260	9750	9750	9750	9750	0
438	20250121	123100	1259959260	9750	9750	9750	9750	1
439	20250121	123000	1259949510	9760	9760	9760	9760	4
440	20250121	122900	1259910470	9760	9760	9760	9760	0
441	20250121	122800	1259910470	9760	9760	9760	9760	288
442	20250121	122700	1257099590	9770	9770	9770	9770	31
443	20250121	122600	1256796720	9770	9780	9780	9770	345
444	20250121	122500	1253426050	9780	9780	9780	9780	8
445	20250121	122400	1253347810	9780	9780	9780	9770	12
446	20250121	122300	1253230550	9780	9780	9780	9780	21
447	20250121	122200	1253025170	9790	9790	9790	9790	9
448	20250121	122100	1252937060	9770	9770	9770	9770	0
449	20250121	122000	1252937060	9770	9770	9770	9770	0
450	20250121	121900	1252937060	9770	9770	9770	9770	1
451	20250121	121800	1252927290	9770	9770	9770	9770	30
452	20250121	121700	1252634190	9770	9770	9770	9770	3
453	20250121	121600	1252604880	9790	9790	9790	9790	0
454	20250121	121500	1252604880	9790	9790	9790	9790	0
455	20250121	121400	1252604880	9790	9790	9790	9790	3
456	20250121	121300	1252575510	9780	9780	9780	9780	682
457	20250121	121200	1245905550	9770	9780	9790	9770	409
458	20250121	121100	1241908750	9790	9790	9790	9790	100
459	20250121	121000	1240929750	9790	9820	9820	9790	78
460	20250121	120900	1240165570	9770	9770	9770	9770	0
461	20250121	120800	1240165570	9770	9770	9770	9770	0
462	20250121	120700	1240165570	9770	9790	9830	9770	696
463	20250121	120600	1233350040	9820	9790	9820	9790	171
464	20250121	120500	1231675920	9790	9830	9830	9790	100
465	20250121	120400	1230692960	9830	9820	9830	9820	1000
466	20250121	120300	1220865390	9830	9800	9830	9800	1000
467	20250121	120200	1211044360	9800	9800	9800	9800	2
468	20250121	120100	1211024760	9820	9810	9820	9810	119
469	20250121	120000	1209857360	9810	9810	9810	9810	60
470	20250121	115900	1209268760	9810	9780	9810	9780	740
471	20250121	115800	1202016700	9780	9780	9780	9780	19
472	20250121	115700	1201830880	9770	9770	9770	9770	101
473	20250121	115600	1200844110	9770	9770	9770	9770	51
474	20250121	115500	1200345840	9770	9780	9780	9770	667
475	20250121	115400	1193823690	9780	9780	9780	9780	10
476	20250121	115300	1193725890	9790	9790	9790	9790	0
477	20250121	115200	1193725890	9790	9790	9790	9790	0
478	20250121	115100	1193725890	9790	9790	9790	9790	67
479	20250121	115000	1193069960	9790	9790	9790	9790	0
480	20250121	114900	1193069960	9790	9790	9790	9790	0
481	20250121	114800	1193069960	9790	9800	9800	9790	53
482	20250121	114700	1192551060	9790	9790	9790	9790	0
483	20250121	114600	1192551060	9790	9790	9790	9790	0
484	20250121	114500	1192551060	9790	9800	9800	9790	35
485	20250121	114400	1192208160	9800	9790	9800	9790	56
486	20250121	114300	1191659620	9780	9780	9780	9780	0
487	20250121	114200	1191659620	9780	9780	9780	9780	300
488	20250121	114100	1188725620	9780	9780	9780	9770	264
489	20250121	114000	1186144890	9780	9790	9790	9780	2684
490	20250121	113900	1159894190	9800	9800	9800	9800	293
491	20250121	113800	1157022790	9800	9800	9800	9800	13
492	20250121	113700	1156895390	9820	9820	9820	9820	0
493	20250121	113600	1156895390	9820	9810	9820	9790	950
494	20250121	113500	1147578080	9810	9810	9810	9810	112
495	20250121	113400	1146479360	9810	9820	9820	9810	12
496	20250121	113300	1146361540	9810	9830	9830	9800	915
497	20250121	113200	1137382160	9830	9840	9840	9830	44
498	20250121	113100	1136949300	9840	9850	9850	9830	498
499	20250121	113000	1132053500	9850	9850	9850	9850	100
500	20250121	112900	1131068500	9850	9830	9850	9830	9
501	20250121	112800	1130980010	9850	9850	9850	9850	148
502	20250121	112700	1129522210	9850	9830	9850	9820	872
503	20250121	112600	1120955040	9830	9840	9850	9830	184
504	20250121	112500	1119145020	9850	9840	9850	9840	220
505	20250121	112400	1116979330	9850	9850	9850	9840	152
506	20250121	112300	1115482560	9850	9870	9880	9850	657
507	20250121	112200	1108998770	9870	9860	9890	9850	1520
508	20250121	112100	1093979190	9860	9870	9890	9860	2154
509	20250121	112000	1072704960	9860	9850	9860	9840	727
510	20250121	111900	1065540260	9840	9850	9880	9840	1352
511	20250121	111800	1052204270	9850	9880	9880	9850	747
512	20250121	111700	1044830830	9880	9880	9880	9850	414
513	20250121	111600	1040743410	9830	9820	9900	9790	7827
514	20250121	111500	963555340	9810	9780	9810	9780	10037
515	20250121	111400	865219390	9770	9760	9770	9750	130
516	20250121	111300	863949790	9760	9770	9780	9760	457
517	20250121	111200	859483050	9780	9730	9780	9730	3959
518	20250121	111100	820839270	9730	9740	9740	9730	105
519	20250121	111000	819816620	9740	9740	9740	9740	100
520	20250121	110900	818842620	9740	9740	9740	9730	53
521	20250121	110800	818326520	9740	9740	9740	9740	21
522	20250121	110700	818121980	9730	9730	9730	9730	0
523	20250121	110600	818121980	9730	9740	9740	9730	846
524	20250121	110500	809888460	9750	9740	9750	9740	120
525	20250121	110400	808719650	9750	9720	9750	9720	277
526	20250121	110300	806027180	9720	9720	9720	9720	1977
527	20250121	110200	786810740	9730	9740	9740	9730	1254
528	20250121	110100	774599250	9740	9740	9740	9740	0
529	20250121	110000	774599250	9740	9740	9740	9740	129
530	20250121	105900	773342790	9740	9740	9740	9740	859
531	20250121	105800	764976130	9740	9740	9740	9740	30
532	20250121	105700	764683930	9740	9740	9740	9730	146
533	20250121	105600	763263280	9730	9730	9730	9730	87
534	20250121	105500	762416770	9730	9730	9730	9730	5
535	20250121	105400	762368120	9730	9730	9730	9730	60
536	20250121	105300	761784320	9730	9720	9730	9720	90
537	20250121	105200	760909170	9720	9720	9720	9710	513
538	20250121	105100	755924910	9730	9730	9730	9730	20
539	20250121	105000	755730310	9740	9740	9740	9740	0
540	20250121	104900	755730310	9740	9740	9740	9740	101
541	20250121	104800	754746570	9740	9740	9740	9740	10
542	20250121	104700	754649170	9740	9740	9740	9740	355
543	20250121	104600	751191470	9740	9740	9740	9740	0
544	20250121	104500	751191470	9740	9740	9740	9740	0
545	20250121	104400	751191470	9740	9740	9740	9740	209
546	20250121	104300	749155810	9740	9710	9740	9710	355
547	20250121	104200	745707140	9710	9720	9720	9710	101
548	20250121	104100	744725430	9740	9740	9740	9740	200
549	20250121	104000	742777430	9750	9720	9750	9720	202
550	20250121	103900	740810900	9700	9690	9700	9690	206
551	20250121	103800	738814160	9700	9700	9700	9700	23
552	20250121	103700	738591060	9670	9710	9710	9670	1683
553	20250121	103600	722276430	9720	9750	9750	9720	271
554	20250121	103500	719641410	9750	9720	9750	9720	220
555	20250121	103400	717498790	9740	9750	9750	9720	983
556	20250121	103300	707926860	9740	9740	9750	9730	271
557	20250121	103200	705287320	9750	9730	9750	9730	292
558	20250121	103100	702442300	9740	9730	9740	9730	590
559	20250121	103000	696701010	9710	9730	9730	9710	6
560	20250121	102900	696642730	9730	9690	9730	9690	2352
561	20250121	102800	673790300	9680	9640	9690	9640	1710
562	20250121	102700	657243590	9640	9600	9640	9600	658
563	20250121	102600	650907390	9640	9620	9640	9610	848
564	20250121	102500	642747780	9630	9630	9630	9630	311
565	20250121	102400	639752850	9630	9630	9630	9630	100
566	20250121	102300	638789850	9630	9630	9630	9630	0
567	20250121	102200	638789850	9630	9630	9630	9630	1
568	20250121	102100	638780220	9630	9640	9640	9630	91
569	20250121	102000	637903830	9640	9630	9640	9630	400
570	20250121	101900	634050830	9640	9640	9640	9630	243
571	20250121	101800	631709030	9630	9640	9640	9630	18
572	20250121	101700	631535590	9630	9630	9630	9630	0
573	20250121	101600	631535590	9630	9630	9630	9630	343
574	20250121	101500	628232500	9640	9640	9640	9640	435
575	20250121	101400	624039100	9640	9650	9650	9640	360
576	20250121	101300	620568400	9650	9630	9650	9630	402
577	20250121	101200	616697120	9620	9650	9650	9620	1066
578	20250121	101100	606420730	9650	9680	9680	9650	251
579	20250121	101000	603995340	9680	9690	9690	9680	577
580	20250121	100900	598406330	9700	9700	9700	9700	106
581	20250121	100800	597378130	9700	9700	9710	9690	180
582	20250121	100700	595632060	9700	9710	9710	9700	124
583	20250121	100600	594429120	9700	9700	9700	9700	10
584	20250121	100500	594332120	9690	9700	9710	9690	623
585	20250121	100400	588290960	9690	9700	9710	9690	354
586	20250121	100300	584858390	9690	9700	9700	9690	134
587	20250121	100200	583558610	9720	9720	9720	9700	1060
588	20250121	100100	573265910	9720	9740	9740	9720	313
589	20250121	100000	570222250	9750	9750	9750	9750	208
590	20250121	095900	568194250	9750	9760	9760	9750	889
591	20250121	095800	559521380	9760	9770	9770	9760	1200
592	20250121	095700	547804280	9780	9770	9780	9770	419
593	20250121	095600	543709450	9770	9770	9780	9770	747
594	20250121	095500	536409460	9770	9740	9770	9740	2327
595	20250121	095400	513698960	9720	9700	9750	9700	1585
596	20250121	095300	498273420	9700	9720	9720	9700	200
597	20250121	095200	496331470	9720	9720	9720	9720	102
598	20250121	095100	495340030	9720	9730	9730	9720	720
599	20250121	095000	488335480	9750	9740	9750	9740	116
600	20250121	094900	487204840	9740	9760	9760	9740	1745
601	20250121	094800	470206890	9760	9750	9760	9750	255
602	20250121	094700	467718640	9750	9760	9760	9750	1389
603	20250121	094600	454163880	9760	9760	9760	9750	380
604	20250121	094500	450455180	9760	9750	9760	9750	164
605	20250121	094400	448855160	9750	9750	9770	9750	1061
606	20250121	094300	438504370	9750	9750	9750	9740	323
607	20250121	094200	435357820	9750	9730	9750	9730	676
608	20250121	094100	428774050	9740	9740	9740	9730	702
609	20250121	094000	421938070	9730	9740	9740	9730	677
610	20250121	093900	415347770	9730	9720	9730	9720	543
611	20250121	093800	410066690	9690	9700	9710	9690	577
612	20250121	093700	404469850	9710	9760	9760	9710	618
613	20250121	093600	398446960	9780	9780	9780	9780	1131
614	20250121	093500	387385780	9780	9770	9780	9760	1229
615	20250121	093400	375375730	9780	9780	9790	9770	1808
616	20250121	093300	357692110	9790	9780	9790	9770	1926
617	20250121	093200	338859440	9780	9750	9780	9750	2005
618	20250121	093100	319285730	9740	9700	9740	9700	8401
619	20250121	093000	237652520	9700	9650	9700	9640	5430
620	20250121	092900	185150040	9650	9630	9650	9630	1420
621	20250121	092800	171448180	9640	9650	9650	9640	477
622	20250121	092700	166845160	9650	9650	9660	9620	1889
623	20250121	092600	148618310	9640	9650	9650	9630	66
624	20250121	092500	147981820	9640	9640	9640	9640	492
625	20250121	092400	143238940	9640	9620	9640	9620	1770
626	20250121	092300	126190810	9600	9600	9620	9590	753
627	20250121	092200	118959300	9600	9610	9610	9600	400
628	20250121	092100	115118410	9620	9620	9630	9620	122
629	20250121	092000	113944550	9630	9620	9630	9620	673
630	20250121	091900	107469590	9630	9620	9630	9620	9
631	20250121	091800	107382930	9620	9620	9620	9620	4
632	20250121	091700	107344450	9620	9620	9620	9620	12
633	20250121	091600	107229010	9630	9620	9630	9620	1588
634	20250121	091500	91941800	9620	9610	9620	9610	230
635	20250121	091400	89730200	9610	9600	9610	9590	1101
636	20250121	091300	79156760	9600	9620	9620	9520	3129
637	20250121	091200	49280220	9610	9600	9620	9600	15
638	20250121	091100	49135950	9600	9600	9630	9590	1224
639	20250121	091000	37368740	9590	9570	9600	9570	102
640	20250121	090900	36390540	9570	9580	9580	9570	152
641	20250121	090800	34935630	9570	9570	9570	9570	569
642	20250121	090700	29490300	9570	9570	9570	9570	24
643	20250121	090600	29260620	9580	9570	9580	9570	179
644	20250121	090500	27546910	9560	9540	9560	9480	1030
645	20250121	090400	17732570	9530	9500	9530	9500	847
646	20250121	090300	9671070	9500	9540	9540	9500	657
647	20250121	090200	3424290	9500	9500	9500	9500	3
648	20250121	090100	3395790	9530	9530	9530	9530	0
649	20250121	090000	3395790	9530	9570	9570	9520	355