KissMeData/114190/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	201600	1518306310	9800	9800	9800	9800	981
3	20250106	201500	1518306310	9800	9800	9800	9800	0
4	20250106	201400	1518306310	9800	9800	9800	9800	0
5	20250106	201300	1518306310	9800	9800	9800	9800	0
6	20250106	201200	1518306310	9800	9800	9800	9800	0
7	20250106	201100	1518306310	9800	9800	9800	9800	0
8	20250106	201000	1518306310	9800	9800	9800	9800	0
9	20250106	200900	1518306310	9800	9800	9800	9800	0
10	20250106	200800	1518306310	9800	9800	9800	9800	0
11	20250106	200700	1518306310	9800	9800	9800	9800	0
12	20250106	200600	1518306310	9800	9800	9800	9800	0
13	20250106	200500	1518306310	9800	9800	9800	9800	0
14	20250106	200400	1518306310	9800	9800	9800	9800	0
15	20250106	200300	1518306310	9800	9800	9800	9800	0
16	20250106	200200	1518306310	9800	9800	9800	9800	0
17	20250106	200100	1518306310	9800	9800	9800	9800	0
18	20250106	200000	1518306310	9800	9800	9800	9800	0
19	20250106	195900	1518306310	9800	9800	9800	9800	0
20	20250106	195800	1518306310	9800	9800	9800	9800	0
21	20250106	195700	1518306310	9800	9800	9800	9800	0
22	20250106	195600	1518306310	9800	9800	9800	9800	0
23	20250106	195500	1518306310	9800	9800	9800	9800	0
24	20250106	195400	1518306310	9800	9800	9800	9800	0
25	20250106	195300	1518306310	9800	9800	9800	9800	0
26	20250106	195200	1518306310	9800	9800	9800	9800	0
27	20250106	195100	1518306310	9800	9800	9800	9800	0
28	20250106	195000	1518306310	9800	9800	9800	9800	0
29	20250106	194900	1518306310	9800	9800	9800	9800	0
30	20250106	194800	1518306310	9800	9800	9800	9800	0
31	20250106	194700	1518306310	9800	9800	9800	9800	0
32	20250106	194600	1518306310	9800	9800	9800	9800	981
33	20250106	194500	1518306310	9800	9800	9800	9800	0
34	20250106	194400	1518306310	9800	9800	9800	9800	0
35	20250106	194300	1518306310	9800	9800	9800	9800	0
36	20250106	194200	1518306310	9800	9800	9800	9800	0
37	20250106	194100	1518306310	9800	9800	9800	9800	0
38	20250106	194000	1518306310	9800	9800	9800	9800	0
39	20250106	193900	1518306310	9800	9800	9800	9800	0
40	20250106	193800	1518306310	9800	9800	9800	9800	0
41	20250106	193700	1518306310	9800	9800	9800	9800	0
42	20250106	193600	1518306310	9800	9800	9800	9800	0
43	20250106	193500	1518306310	9800	9800	9800	9800	0
44	20250106	193400	1518306310	9800	9800	9800	9800	0
45	20250106	193300	1518306310	9800	9800	9800	9800	0
46	20250106	193200	1518306310	9800	9800	9800	9800	0
47	20250106	193100	1518306310	9800	9800	9800	9800	0
48	20250106	193000	1518306310	9800	9800	9800	9800	0
49	20250106	192900	1518306310	9800	9800	9800	9800	0
50	20250106	192800	1518306310	9800	9800	9800	9800	0
51	20250106	192700	1518306310	9800	9800	9800	9800	0
52	20250106	192600	1518306310	9800	9800	9800	9800	0
53	20250106	192500	1518306310	9800	9800	9800	9800	0
54	20250106	192400	1518306310	9800	9800	9800	9800	0
55	20250106	192300	1518306310	9800	9800	9800	9800	0
56	20250106	192200	1518306310	9800	9800	9800	9800	0
57	20250106	192100	1518306310	9800	9800	9800	9800	0
58	20250106	192000	1518306310	9800	9800	9800	9800	0
59	20250106	191900	1518306310	9800	9800	9800	9800	0
60	20250106	191800	1518306310	9800	9800	9800	9800	0
61	20250106	191700	1518306310	9800	9800	9800	9800	0
62	20250106	191600	1518306310	9800	9800	9800	9800	981
63	20250106	191500	1518306310	9800	9800	9800	9800	0
64	20250106	191400	1518306310	9800	9800	9800	9800	0
65	20250106	191300	1518306310	9800	9800	9800	9800	0
66	20250106	191200	1518306310	9800	9800	9800	9800	0
67	20250106	191100	1518306310	9800	9800	9800	9800	0
68	20250106	191000	1518306310	9800	9800	9800	9800	0
69	20250106	190900	1518306310	9800	9800	9800	9800	0
70	20250106	190800	1518306310	9800	9800	9800	9800	0
71	20250106	190700	1518306310	9800	9800	9800	9800	0
72	20250106	190600	1518306310	9800	9800	9800	9800	0
73	20250106	190500	1518306310	9800	9800	9800	9800	0
74	20250106	190400	1518306310	9800	9800	9800	9800	0
75	20250106	190300	1518306310	9800	9800	9800	9800	0
76	20250106	190200	1518306310	9800	9800	9800	9800	0
77	20250106	190100	1518306310	9800	9800	9800	9800	0
78	20250106	190000	1518306310	9800	9800	9800	9800	0
79	20250106	185900	1518306310	9800	9800	9800	9800	0
80	20250106	185800	1518306310	9800	9800	9800	9800	0
81	20250106	185700	1518306310	9800	9800	9800	9800	0
82	20250106	185600	1518306310	9800	9800	9800	9800	0
83	20250106	185500	1518306310	9800	9800	9800	9800	0
84	20250106	185400	1518306310	9800	9800	9800	9800	0
85	20250106	185300	1518306310	9800	9800	9800	9800	0
86	20250106	185200	1518306310	9800	9800	9800	9800	0
87	20250106	185100	1518306310	9800	9800	9800	9800	0
88	20250106	185000	1518306310	9800	9800	9800	9800	0
89	20250106	184900	1518306310	9800	9800	9800	9800	0
90	20250106	184800	1518306310	9800	9800	9800	9800	0
91	20250106	184700	1518306310	9800	9800	9800	9800	0
92	20250106	184600	1518306310	9800	9800	9800	9800	981
93	20250106	184500	1518306310	9800	9800	9800	9800	0
94	20250106	184400	1518306310	9800	9800	9800	9800	0
95	20250106	184300	1518306310	9800	9800	9800	9800	0
96	20250106	184200	1518306310	9800	9800	9800	9800	0
97	20250106	184100	1518306310	9800	9800	9800	9800	0
98	20250106	184000	1518306310	9800	9800	9800	9800	0
99	20250106	183900	1518306310	9800	9800	9800	9800	0
100	20250106	183800	1518306310	9800	9800	9800	9800	0
101	20250106	183700	1518306310	9800	9800	9800	9800	0
102	20250106	183600	1518306310	9800	9800	9800	9800	0
103	20250106	183500	1518306310	9800	9800	9800	9800	0
104	20250106	183400	1518306310	9800	9800	9800	9800	0
105	20250106	183300	1518306310	9800	9800	9800	9800	0
106	20250106	183200	1518306310	9800	9800	9800	9800	0
107	20250106	183100	1518306310	9800	9800	9800	9800	0
108	20250106	183000	1518306310	9800	9800	9800	9800	0
109	20250106	182900	1518306310	9800	9800	9800	9800	0
110	20250106	182800	1518306310	9800	9800	9800	9800	0
111	20250106	182700	1518306310	9800	9800	9800	9800	0
112	20250106	182600	1518306310	9800	9800	9800	9800	0
113	20250106	182500	1518306310	9800	9800	9800	9800	0
114	20250106	182400	1518306310	9800	9800	9800	9800	0
115	20250106	182300	1518306310	9800	9800	9800	9800	0
116	20250106	182200	1518306310	9800	9800	9800	9800	0
117	20250106	182100	1518306310	9800	9800	9800	9800	0
118	20250106	182000	1518306310	9800	9800	9800	9800	0
119	20250106	181900	1518306310	9800	9800	9800	9800	0
120	20250106	181800	1518306310	9800	9800	9800	9800	0
121	20250106	181700	1518306310	9800	9800	9800	9800	0
122	20250106	181600	1518306310	9800	9800	9800	9800	981
123	20250106	181500	1518306310	9800	9800	9800	9800	0
124	20250106	181400	1518306310	9800	9800	9800	9800	0
125	20250106	181300	1518306310	9800	9800	9800	9800	0
126	20250106	181200	1518306310	9800	9800	9800	9800	0
127	20250106	181100	1518306310	9800	9800	9800	9800	0
128	20250106	181000	1518306310	9800	9800	9800	9800	0
129	20250106	180900	1518306310	9800	9800	9800	9800	0
130	20250106	180800	1518306310	9800	9800	9800	9800	0
131	20250106	180700	1518306310	9800	9800	9800	9800	0
132	20250106	180600	1518306310	9800	9800	9800	9800	0
133	20250106	180500	1518306310	9800	9800	9800	9800	0
134	20250106	180400	1518306310	9800	9800	9800	9800	0
135	20250106	180300	1518306310	9800	9800	9800	9800	0
136	20250106	180200	1518306310	9800	9800	9800	9800	0
137	20250106	180100	1518306310	9800	9800	9800	9800	0
138	20250106	180000	1518306310	9800	9800	9800	9800	0
139	20250106	175900	1518306310	9800	9800	9800	9800	0
140	20250106	175800	1518306310	9800	9800	9800	9800	0
141	20250106	175700	1518306310	9800	9800	9800	9800	0
142	20250106	175600	1518306310	9800	9800	9800	9800	0
143	20250106	175500	1518306310	9800	9800	9800	9800	0
144	20250106	175400	1518306310	9800	9800	9800	9800	0
145	20250106	175300	1518306310	9800	9800	9800	9800	0
146	20250106	175200	1518306310	9800	9800	9800	9800	0
147	20250106	175100	1518306310	9800	9800	9800	9800	0
148	20250106	175000	1518306310	9800	9800	9800	9800	0
149	20250106	174900	1518306310	9800	9800	9800	9800	0
150	20250106	174800	1518306310	9800	9800	9800	9800	0
151	20250106	174700	1518306310	9800	9800	9800	9800	0
152	20250106	174600	1518306310	9800	9800	9800	9800	981
153	20250106	174500	1518306310	9800	9800	9800	9800	0
154	20250106	174400	1518306310	9800	9800	9800	9800	0
155	20250106	174300	1518306310	9800	9800	9800	9800	0
156	20250106	174200	1518306310	9800	9800	9800	9800	0
157	20250106	174100	1518306310	9800	9800	9800	9800	0
158	20250106	174000	1518306310	9800	9800	9800	9800	0
159	20250106	173900	1518306310	9800	9800	9800	9800	0
160	20250106	173800	1518306310	9800	9800	9800	9800	0
161	20250106	173700	1518306310	9800	9800	9800	9800	0
162	20250106	173600	1518306310	9800	9800	9800	9800	0
163	20250106	173500	1518306310	9800	9800	9800	9800	0
164	20250106	173400	1518306310	9800	9800	9800	9800	0
165	20250106	173300	1518306310	9800	9800	9800	9800	0
166	20250106	173200	1518306310	9800	9800	9800	9800	0
167	20250106	173100	1518306310	9800	9800	9800	9800	0
168	20250106	173000	1518306310	9800	9800	9800	9800	0
169	20250106	172900	1518306310	9800	9800	9800	9800	0
170	20250106	172800	1518306310	9800	9800	9800	9800	0
171	20250106	172700	1518306310	9800	9800	9800	9800	0
172	20250106	172600	1518306310	9800	9800	9800	9800	0
173	20250106	172500	1518306310	9800	9800	9800	9800	0
174	20250106	172400	1518306310	9800	9800	9800	9800	0
175	20250106	172300	1518306310	9800	9800	9800	9800	0
176	20250106	172200	1518306310	9800	9800	9800	9800	0
177	20250106	172100	1518306310	9800	9800	9800	9800	0
178	20250106	172000	1518306310	9800	9800	9800	9800	0
179	20250106	171900	1518306310	9800	9800	9800	9800	0
180	20250106	171800	1518306310	9800	9800	9800	9800	0
181	20250106	171700	1518306310	9800	9800	9800	9800	0
182	20250106	171600	1518306310	9800	9800	9800	9800	981
183	20250106	171500	1518306310	9800	9800	9800	9800	0
184	20250106	171400	1518306310	9800	9800	9800	9800	0
185	20250106	171300	1518306310	9800	9800	9800	9800	0
186	20250106	171200	1518306310	9800	9800	9800	9800	0
187	20250106	171100	1518306310	9800	9800	9800	9800	0
188	20250106	171000	1518306310	9800	9800	9800	9800	0
189	20250106	170900	1518306310	9800	9800	9800	9800	0
190	20250106	170800	1518306310	9800	9800	9800	9800	0
191	20250106	170700	1518306310	9800	9800	9800	9800	0
192	20250106	170600	1518306310	9800	9800	9800	9800	0
193	20250106	170500	1518306310	9800	9800	9800	9800	0
194	20250106	170400	1518306310	9800	9800	9800	9800	0
195	20250106	170300	1518306310	9800	9800	9800	9800	0
196	20250106	170200	1518306310	9800	9800	9800	9800	0
197	20250106	170100	1518306310	9800	9800	9800	9800	0
198	20250106	170000	1518306310	9800	9800	9800	9800	0
199	20250106	165900	1518306310	9800	9800	9800	9800	0
200	20250106	165800	1518306310	9800	9800	9800	9800	0
201	20250106	165700	1518306310	9800	9800	9800	9800	0
202	20250106	165600	1518306310	9800	9800	9800	9800	0
203	20250106	165500	1518306310	9800	9800	9800	9800	0
204	20250106	165400	1518306310	9800	9800	9800	9800	0
205	20250106	165300	1518306310	9800	9800	9800	9800	0
206	20250106	165200	1518306310	9800	9800	9800	9800	0
207	20250106	165100	1518306310	9800	9800	9800	9800	0
208	20250106	165000	1518306310	9800	9800	9800	9800	0
209	20250106	164900	1518306310	9800	9800	9800	9800	0
210	20250106	164800	1518306310	9800	9800	9800	9800	0
211	20250106	164700	1518306310	9800	9800	9800	9800	0
212	20250106	164600	1518306310	9800	9800	9800	9800	981
213	20250106	164500	1518306310	9800	9800	9800	9800	0
214	20250106	164400	1518306310	9800	9800	9800	9800	0
215	20250106	164300	1518306310	9800	9800	9800	9800	0
216	20250106	164200	1518306310	9800	9800	9800	9800	0
217	20250106	164100	1518306310	9800	9800	9800	9800	0
218	20250106	164000	1518306310	9800	9800	9800	9800	0
219	20250106	163900	1518306310	9800	9800	9800	9800	0
220	20250106	163800	1518306310	9800	9800	9800	9800	0
221	20250106	163700	1518306310	9800	9800	9800	9800	0
222	20250106	163600	1518306310	9800	9800	9800	9800	0
223	20250106	163500	1518306310	9800	9800	9800	9800	0
224	20250106	163400	1518306310	9800	9800	9800	9800	0
225	20250106	163300	1518306310	9800	9800	9800	9800	0
226	20250106	163200	1518306310	9800	9800	9800	9800	0
227	20250106	163100	1518306310	9800	9800	9800	9800	0
228	20250106	163000	1518306310	9800	9800	9800	9800	0
229	20250106	162900	1518306310	9800	9800	9800	9800	0
230	20250106	162800	1518306310	9800	9800	9800	9800	0
231	20250106	162700	1518306310	9800	9800	9800	9800	0
232	20250106	162600	1518306310	9800	9800	9800	9800	0
233	20250106	162500	1518306310	9800	9800	9800	9800	0
234	20250106	162400	1518306310	9800	9800	9800	9800	0
235	20250106	162300	1518306310	9800	9800	9800	9800	0
236	20250106	162200	1518306310	9800	9800	9800	9800	0
237	20250106	162100	1518306310	9800	9800	9800	9800	0
238	20250106	162000	1518306310	9800	9800	9800	9800	0
239	20250106	161900	1518306310	9800	9800	9800	9800	0
240	20250106	161800	1518306310	9800	9800	9800	9800	0
241	20250106	161700	1518306310	9800	9800	9800	9800	0
242	20250106	161600	1518306310	9800	9800	9800	9800	981
243	20250106	161500	1518306310	9800	9800	9800	9800	0
244	20250106	161400	1518306310	9800	9800	9800	9800	0
245	20250106	161300	1518306310	9800	9800	9800	9800	0
246	20250106	161200	1518306310	9800	9800	9800	9800	0
247	20250106	161100	1518306310	9800	9800	9800	9800	0
248	20250106	161000	1518306310	9800	9800	9800	9800	0
249	20250106	160900	1518306310	9800	9800	9800	9800	0
250	20250106	160800	1518306310	9800	9800	9800	9800	0
251	20250106	160700	1518306310	9800	9800	9800	9800	0
252	20250106	160600	1518306310	9800	9800	9800	9800	0
253	20250106	160500	1518306310	9800	9800	9800	9800	0
254	20250106	160400	1518306310	9800	9800	9800	9800	0
255	20250106	160300	1518306310	9800	9800	9800	9800	0
256	20250106	160200	1518306310	9800	9800	9800	9800	0
257	20250106	160100	1518306310	9800	9800	9800	9800	0
258	20250106	160000	1518306310	9800	9800	9800	9800	0
259	20250106	155900	1518306310	9800	9800	9800	9800	0
260	20250106	155800	1518306310	9800	9800	9800	9800	0
261	20250106	155700	1518306310	9800	9800	9800	9800	0
262	20250106	155600	1518306310	9800	9800	9800	9800	0
263	20250106	155500	1518306310	9800	9800	9800	9800	0
264	20250106	155400	1518306310	9800	9800	9800	9800	0
265	20250106	155300	1518306310	9800	9800	9800	9800	0
266	20250106	155200	1518306310	9800	9800	9800	9800	0
267	20250106	155100	1518306310	9800	9800	9800	9800	0
268	20250106	155000	1518306310	9800	9800	9800	9800	0
269	20250106	154900	1518306310	9800	9800	9800	9800	0
270	20250106	154800	1518306310	9800	9800	9800	9800	0
271	20250106	154700	1518306310	9800	9800	9800	9800	0
272	20250106	154600	1518306310	9800	9800	9800	9800	981
273	20250106	154500	1518306310	9800	9800	9800	9800	0
274	20250106	154400	1518306310	9800	9800	9800	9800	0
275	20250106	154300	1518306310	9800	9800	9800	9800	0
276	20250106	154200	1518306310	9800	9800	9800	9800	0
277	20250106	154100	1518306310	9800	9800	9800	9800	0
278	20250106	154000	1518306310	9800	9800	9800	9800	0
279	20250106	153900	1518306310	9800	9800	9800	9800	0
280	20250106	153800	1518306310	9800	9800	9800	9800	0
281	20250106	153700	1518306310	9800	9800	9800	9800	0
282	20250106	153600	1518306310	9800	9800	9800	9800	0
283	20250106	153500	1518306310	9800	9800	9800	9800	0
284	20250106	153400	1518306310	9800	9800	9800	9800	0
285	20250106	153300	1518306310	9800	9800	9800	9800	0
286	20250106	153200	1518306310	9800	9800	9800	9800	0
287	20250106	153100	1518306310	9800	9800	9800	9800	0
288	20250106	153000	1518306310	9800	9800	9800	9800	981
289	20250106	152900	1508692510	9820	9820	9820	9820	0
290	20250106	152800	1508692510	9820	9820	9820	9820	0
291	20250106	152700	1508692510	9820	9820	9820	9820	0
292	20250106	152600	1508692510	9820	9820	9820	9820	0
293	20250106	152500	1508692510	9820	9820	9820	9820	0
294	20250106	152400	1508692510	9820	9820	9820	9820	0
295	20250106	152300	1508692510	9820	9820	9820	9820	0
296	20250106	152200	1508692510	9820	9820	9820	9820	0
297	20250106	152100	1508692510	9820	9820	9820	9820	0
298	20250106	152000	1508692510	9820	9820	9820	9820	0
299	20250106	151900	1508692510	9820	9790	9820	9780	700
300	20250106	151800	1501833900	9790	9770	9790	9730	635
301	20250106	151700	1495632140	9780	9780	9780	9770	238
302	20250106	151600	1493306800	9780	9780	9780	9780	80
303	20250106	151500	1492524400	9800	9800	9800	9800	0
304	20250106	151400	1492524400	9800	9800	9800	9800	0
305	20250106	151300	1492524400	9800	9800	9800	9800	200
306	20250106	151200	1490564400	9800	9770	9800	9750	507
307	20250106	151100	1485620880	9750	9840	9840	9750	152
308	20250106	151000	1484136800	9770	9830	9870	9700	643
309	20250106	150900	1477855130	9840	9850	9890	9840	4686
310	20250106	150800	1431537760	9850	9810	9850	9810	2346
311	20250106	150700	1408473360	9820	9790	9820	9770	939
312	20250106	150600	1399265010	9800	9780	9800	9780	422
313	20250106	150500	1395131650	9800	9800	9800	9780	60
314	20250106	150400	1394544210	9780	9810	9830	9780	1182
315	20250106	150300	1382951970	9800	9720	9800	9720	6549
316	20250106	150200	1318921980	9730	9720	9740	9720	782
317	20250106	150100	1311312630	9720	9720	9720	9720	504
318	20250106	150000	1306413750	9720	9700	9720	9700	1000
319	20250106	145900	1296707310	9700	9700	9700	9700	70
320	20250106	145800	1296028310	9700	9700	9700	9700	0
321	20250106	145700	1296028310	9700	9700	9700	9700	199
322	20250106	145600	1294098010	9700	9700	9700	9700	5
323	20250106	145500	1294049510	9700	9700	9700	9700	0
324	20250106	145400	1294049510	9700	9700	9700	9700	201
325	20250106	145300	1292099810	9690	9690	9690	9690	1
326	20250106	145200	1292090120	9720	9690	9730	9690	89
327	20250106	145100	1291227640	9680	9690	9690	9680	133
328	20250106	145000	1289939870	9690	9690	9730	9690	143
329	20250106	144900	1288553690	9730	9730	9730	9730	0
330	20250106	144800	1288553690	9730	9690	9730	9690	92
331	20250106	144700	1287659920	9680	9700	9700	9680	501
332	20250106	144600	1282810220	9680	9700	9700	9680	553
333	20250106	144500	1277457120	9700	9690	9700	9680	259
334	20250106	144400	1274949900	9680	9720	9720	9680	4096
335	20250106	144300	1235206790	9720	9720	9720	9720	16
336	20250106	144200	1235051270	9740	9730	9740	9730	2
337	20250106	144100	1235031800	9740	9740	9740	9740	0
338	20250106	144000	1235031800	9740	9740	9740	9740	5
339	20250106	143900	1234983100	9730	9730	9730	9730	283
340	20250106	143800	1232229510	9750	9740	9750	9740	208
341	20250106	143700	1230203580	9720	9720	9720	9720	0
342	20250106	143600	1230203580	9720	9720	9720	9720	294
343	20250106	143500	1227345900	9720	9720	9720	9720	32
344	20250106	143400	1227034860	9720	9720	9720	9720	1
345	20250106	143300	1227025140	9720	9720	9720	9720	20
346	20250106	143200	1226830740	9720	9730	9730	9720	407
347	20250106	143100	1222871700	9740	9740	9740	9740	59
348	20250106	143000	1222297040	9730	9730	9730	9730	7
349	20250106	142900	1222228930	9730	9730	9730	9730	1
350	20250106	142800	1222219200	9730	9730	9730	9730	35
351	20250106	142700	1221878650	9730	9750	9750	9730	4
352	20250106	142600	1221839710	9740	9750	9750	9740	57
353	20250106	142500	1221283990	9760	9750	9760	9750	515
354	20250106	142400	1216262730	9740	9730	9740	9730	785
355	20250106	142300	1208622670	9730	9730	9730	9730	418
356	20250106	142200	1204555530	9730	9750	9750	9730	51
357	20250106	142100	1204059280	9740	9730	9740	9730	498
358	20250106	142000	1199213360	9740	9740	9740	9740	8
359	20250106	141900	1199135440	9740	9740	9740	9740	115
360	20250106	141800	1198015340	9740	9740	9740	9740	0
361	20250106	141700	1198015340	9740	9730	9750	9730	9
362	20250106	141600	1197927690	9730	9730	9730	9730	81
363	20250106	141500	1197139560	9730	9730	9730	9730	0
364	20250106	141400	1197139560	9730	9730	9760	9720	131
365	20250106	141300	1195865940	9740	9750	9770	9740	196
366	20250106	141200	1193956550	9740	9750	9750	9740	101
367	20250106	141100	1192971810	9740	9730	9740	9730	195
368	20250106	141000	1191072550	9730	9720	9730	9720	8
369	20250106	140900	1190994740	9730	9730	9730	9730	1
370	20250106	140800	1190985010	9720	9690	9720	9670	752
371	20250106	140700	1183693470	9690	9680	9690	9680	391
372	20250106	140600	1179907240	9690	9700	9700	9690	400
373	20250106	140500	1176031190	9720	9720	9720	9720	375
374	20250106	140400	1172386190	9720	9720	9720	9700	103
375	20250106	140300	1171386400	9720	9720	9720	9720	53
376	20250106	140200	1170871240	9700	9700	9700	9700	62
377	20250106	140100	1170269840	9700	9700	9700	9700	101
378	20250106	140000	1169290140	9700	9700	9700	9700	566
379	20250106	135900	1163799940	9700	9710	9710	9700	672
380	20250106	135800	1157279570	9710	9700	9710	9700	20
381	20250106	135700	1157085460	9700	9710	9710	9700	50
382	20250106	135600	1156600320	9710	9720	9720	9710	603
383	20250106	135500	1150744600	9750	9750	9750	9730	25
384	20250106	135400	1150501230	9740	9750	9750	9710	56
385	20250106	135300	1149957360	9740	9730	9740	9730	1134
386	20250106	135200	1138918320	9710	9730	9730	9710	255
387	20250106	135100	1136437660	9710	9710	9710	9710	164
388	20250106	135000	1134845220	9700	9720	9720	9700	1185
389	20250106	134900	1123342560	9720	9720	9720	9720	218
390	20250106	134800	1121223600	9730	9730	9730	9730	251
391	20250106	134700	1118781370	9730	9750	9750	9720	1687
392	20250106	134600	1102367620	9750	9770	9770	9750	729
393	20250106	134500	1095249150	9770	9780	9780	9770	104
394	20250106	134400	1094233030	9780	9770	9780	9770	110
395	20250106	134300	1093157240	9780	9770	9780	9770	1229
396	20250106	134200	1081143670	9770	9760	9780	9760	1470
397	20250106	134100	1066783710	9770	9760	9770	9760	19
398	20250106	134000	1066598260	9770	9750	9770	9750	31
399	20250106	133900	1066295990	9760	9750	9760	9750	1000
400	20250106	133800	1056536350	9750	9750	9750	9750	140
401	20250106	133700	1055171350	9750	9750	9750	9750	0
402	20250106	133600	1055171350	9750	9730	9750	9730	2129
403	20250106	133500	1034432180	9710	9710	9710	9710	50
404	20250106	133400	1033946680	9710	9710	9710	9710	0
405	20250106	133300	1033946680	9710	9710	9720	9710	311
406	20250106	133200	1030924320	9710	9710	9710	9710	582
407	20250106	133100	1025273100	9710	9710	9710	9700	1924
408	20250106	133000	1006608360	9720	9720	9720	9720	177
409	20250106	132900	1004887920	9720	9720	9720	9710	319
410	20250106	132800	1001787850	9720	9720	9720	9720	231
411	20250106	132700	999542530	9720	9720	9730	9720	17
412	20250106	132600	999377140	9720	9720	9750	9720	15
413	20250106	132500	999231310	9750	9720	9750	9710	1235
414	20250106	132400	987196130	9720	9730	9750	9720	1347
415	20250106	132300	974089750	9720	9730	9770	9720	1767
416	20250106	132200	956879890	9730	9710	9730	9700	701
417	20250106	132100	950069260	9700	9660	9720	9660	3847
418	20250106	132000	912767650	9650	9620	9650	9620	5604
419	20250106	131900	858735750	9620	9620	9620	9620	100
420	20250106	131800	857773750	9600	9600	9600	9600	3
421	20250106	131700	857744950	9590	9590	9590	9590	22
422	20250106	131600	857533970	9630	9630	9630	9630	0
423	20250106	131500	857533970	9630	9620	9630	9620	300
424	20250106	131400	854645200	9620	9620	9620	9620	55
425	20250106	131300	854116100	9620	9620	9620	9590	264
426	20250106	131200	851577020	9630	9630	9630	9630	0
427	20250106	131100	851577020	9630	9630	9630	9630	0
428	20250106	131000	851577020	9630	9630	9630	9630	13
429	20250106	130900	851451830	9630	9630	9630	9630	74
430	20250106	130800	850739210	9630	9600	9630	9590	2132
431	20250106	130700	830245720	9620	9620	9620	9620	0
432	20250106	130600	830245720	9620	9620	9620	9620	0
433	20250106	130500	830245720	9620	9620	9620	9620	0
434	20250106	130400	830245720	9620	9600	9620	9600	118
435	20250106	130300	829112820	9620	9620	9620	9610	1388
436	20250106	130200	815773660	9620	9620	9620	9620	121
437	20250106	130100	814609640	9630	9630	9630	9630	0
438	20250106	130000	814609640	9630	9630	9630	9630	201
439	20250106	125900	812674010	9630	9630	9630	9630	0
440	20250106	125800	812674010	9630	9630	9630	9630	30
441	20250106	125700	812385110	9630	9620	9630	9620	67
442	20250106	125600	811740400	9620	9610	9620	9610	94
443	20250106	125500	810836470	9630	9630	9630	9630	0
444	20250106	125400	810836470	9630	9630	9630	9610	864
445	20250106	125300	802531860	9610	9610	9610	9610	1
446	20250106	125200	802522250	9600	9610	9610	9600	123
447	20250106	125100	801340770	9610	9610	9610	9610	120
448	20250106	125000	800187570	9630	9620	9630	9620	25
449	20250106	124900	799946920	9630	9630	9630	9630	2
450	20250106	124800	799927660	9620	9620	9620	9620	500
451	20250106	124700	795117660	9600	9600	9600	9600	9
452	20250106	124600	795031260	9600	9610	9610	9600	988
453	20250106	124500	785545300	9620	9620	9620	9620	0
454	20250106	124400	785545300	9620	9620	9620	9620	128
455	20250106	124300	784313940	9620	9620	9620	9620	500
456	20250106	124200	779503940	9630	9630	9630	9630	50
457	20250106	124100	779022440	9630	9630	9630	9630	0
458	20250106	124000	779022440	9630	9630	9630	9630	725
459	20250106	123900	772040690	9630	9630	9630	9630	230
460	20250106	123800	769825790	9610	9610	9610	9610	742
461	20250106	123700	762695170	9610	9610	9610	9610	60
462	20250106	123600	762118570	9610	9620	9620	9610	305
463	20250106	123500	759187470	9620	9620	9620	9620	150
464	20250106	123400	757744470	9620	9600	9620	9600	2859
465	20250106	123300	730291960	9600	9590	9600	9590	1614
466	20250106	123200	714807700	9590	9590	9590	9590	100
467	20250106	123100	713848700	9580	9580	9580	9580	175
468	20250106	123000	712172200	9580	9580	9580	9580	0
469	20250106	122900	712172200	9580	9580	9580	9580	26
470	20250106	122800	711923120	9570	9570	9570	9570	16
471	20250106	122700	711770000	9570	9580	9580	9570	7
472	20250106	122600	711702970	9580	9580	9580	9580	10
473	20250106	122500	711607170	9580	9580	9580	9580	800
474	20250106	122400	703943170	9560	9560	9560	9560	0
475	20250106	122300	703943170	9560	9580	9580	9560	20
476	20250106	122200	703751670	9590	9580	9590	9580	22
477	20250106	122100	703540890	9550	9550	9550	9550	0
478	20250106	122000	703540890	9550	9550	9550	9550	0
479	20250106	121900	703540890	9550	9550	9550	9550	0
480	20250106	121800	703540890	9550	9550	9550	9550	89
481	20250106	121700	702690940	9550	9550	9550	9550	174
482	20250106	121600	701029240	9590	9590	9590	9590	53
483	20250106	121500	700520970	9590	9540	9600	9540	2315
484	20250106	121400	678314770	9550	9550	9550	9550	20
485	20250106	121300	678123770	9550	9570	9570	9550	2000
486	20250106	121200	659016670	9580	9580	9580	9580	100
487	20250106	121100	658058670	9570	9570	9570	9570	2
488	20250106	121000	658039530	9570	9570	9570	9570	0
489	20250106	120900	658039530	9570	9570	9570	9570	100
490	20250106	120800	657082530	9570	9590	9590	9570	692
491	20250106	120700	650458890	9590	9590	9590	9590	0
492	20250106	120600	650458890	9590	9590	9590	9590	0
493	20250106	120500	650458890	9590	9590	9590	9590	0
494	20250106	120400	650458890	9590	9590	9590	9590	86
495	20250106	120300	649634150	9580	9580	9580	9580	19
496	20250106	120200	649452130	9570	9580	9580	9570	193
497	20250106	120100	647604120	9580	9580	9580	9580	7
498	20250106	120000	647537060	9570	9570	9570	9570	0
499	20250106	115900	647537060	9570	9570	9570	9570	0
500	20250106	115800	647537060	9570	9570	9570	9570	835
501	20250106	115700	639546110	9580	9580	9580	9580	0
502	20250106	115600	639546110	9580	9580	9580	9580	0
503	20250106	115500	639546110	9580	9590	9590	9580	8
504	20250106	115400	639469420	9590	9590	9590	9590	1
505	20250106	115300	639459830	9590	9590	9590	9590	0
506	20250106	115200	639459830	9590	9590	9590	9590	184
507	20250106	115100	637695270	9550	9550	9550	9550	0
508	20250106	115000	637695270	9550	9570	9580	9550	1346
509	20250106	114900	624809570	9570	9570	9570	9570	500
510	20250106	114800	620024570	9580	9580	9580	9580	0
511	20250106	114700	620024570	9580	9580	9580	9580	2
512	20250106	114600	620005410	9580	9580	9580	9580	8
513	20250106	114500	619928770	9580	9580	9580	9580	14
514	20250106	114400	619794650	9580	9580	9580	9580	0
515	20250106	114300	619794650	9580	9580	9580	9580	15
516	20250106	114200	619650950	9580	9560	9580	9550	35
517	20250106	114100	619316610	9550	9550	9550	9550	0
518	20250106	114000	619316610	9550	9550	9550	9550	0
519	20250106	113900	619316610	9550	9550	9550	9550	2
520	20250106	113800	619297510	9550	9550	9550	9550	20
521	20250106	113700	619106510	9540	9540	9540	9540	0
522	20250106	113600	619106510	9540	9550	9550	9540	87
523	20250106	113500	618276520	9550	9570	9570	9540	611
524	20250106	113400	612445400	9570	9570	9570	9570	0
525	20250106	113300	612445400	9570	9570	9570	9570	47
526	20250106	113200	611995610	9580	9580	9580	9580	1
527	20250106	113100	611986030	9570	9570	9570	9570	2
528	20250106	113000	611966890	9570	9570	9570	9570	1
529	20250106	112900	611957320	9600	9600	9600	9600	1
530	20250106	112800	611947720	9590	9590	9590	9590	0
531	20250106	112700	611947720	9590	9590	9590	9590	100
532	20250106	112600	610988720	9590	9570	9590	9570	5
533	20250106	112500	610940830	9600	9600	9600	9600	0
534	20250106	112400	610940830	9600	9590	9600	9590	1042
535	20250106	112300	600938760	9600	9600	9600	9600	0
536	20250106	112200	600938760	9600	9600	9600	9600	1
537	20250106	112100	600929160	9550	9550	9550	9550	0
538	20250106	112000	600929160	9550	9600	9600	9550	151
539	20250106	111900	599486960	9550	9550	9550	9550	0
540	20250106	111800	599486960	9550	9600	9610	9540	2103
541	20250106	111700	579370970	9610	9610	9610	9610	0
542	20250106	111600	579370970	9610	9610	9610	9610	3
543	20250106	111500	579342140	9610	9620	9620	9610	341
544	20250106	111400	576062770	9610	9600	9610	9600	603
545	20250106	111300	570271160	9590	9590	9590	9590	270
546	20250106	111200	567681860	9590	9560	9590	9550	1756
547	20250106	111100	550891280	9560	9560	9560	9560	355
548	20250106	111000	547497480	9550	9560	9560	9550	204
549	20250106	110900	545548240	9550	9540	9550	9540	2
550	20250106	110800	545529150	9540	9550	9550	9540	264
551	20250106	110700	543009660	9580	9580	9580	9580	0
552	20250106	110600	543009660	9580	9580	9590	9580	171
553	20250106	110500	541371150	9580	9580	9580	9580	0
554	20250106	110400	541371150	9580	9580	9580	9580	23
555	20250106	110300	541150810	9580	9570	9580	9570	263
556	20250106	110200	538631360	9580	9580	9580	9580	0
557	20250106	110100	538631360	9580	9560	9580	9560	119
558	20250106	110000	537493700	9570	9570	9570	9570	38
559	20250106	105900	537130040	9570	9570	9570	9570	16
560	20250106	105800	536976920	9600	9570	9600	9570	1559
561	20250106	105700	522030480	9560	9570	9570	9560	1050
562	20250106	105600	511991980	9570	9560	9570	9560	229
563	20250106	105500	509800740	9550	9550	9550	9550	0
564	20250106	105400	509800740	9550	9550	9550	9550	0
565	20250106	105300	509800740	9550	9550	9550	9550	0
566	20250106	105200	509800740	9550	9550	9550	9550	0
567	20250106	105100	509800740	9550	9550	9550	9550	1500
568	20250106	105000	495475740	9580	9550	9580	9550	16
569	20250106	104900	495322910	9550	9550	9550	9550	2
570	20250106	104800	495303810	9570	9560	9570	9560	386
571	20250106	104700	491613340	9550	9550	9550	9550	170
572	20250106	104600	489989840	9550	9550	9550	9550	47
573	20250106	104500	489540990	9540	9540	9540	9540	59
574	20250106	104400	488978130	9540	9540	9540	9540	0
575	20250106	104300	488978130	9540	9530	9540	9530	821
576	20250106	104200	481153790	9510	9510	9510	9510	501
577	20250106	104100	476389280	9510	9510	9510	9510	199
578	20250106	104000	474496790	9510	9510	9510	9510	360
579	20250106	103900	471073190	9500	9500	9500	9500	0
580	20250106	103800	471073190	9500	9500	9500	9500	0
581	20250106	103700	471073190	9500	9500	9500	9500	21
582	20250106	103600	470873690	9520	9480	9520	9480	121
583	20250106	103500	469725770	9480	9500	9500	9480	1906
584	20250106	103400	451623140	9500	9550	9550	9500	1037
585	20250106	103300	441762950	9520	9520	9520	9520	3
586	20250106	103200	441734390	9510	9520	9520	9510	42
587	20250106	103100	441334850	9520	9520	9520	9520	3
588	20250106	103000	441306290	9520	9520	9520	9520	32
589	20250106	102900	441001650	9510	9510	9510	9510	3
590	20250106	102800	440973120	9510	9520	9560	9510	101
591	20250106	102700	440012550	9510	9520	9520	9500	2006
592	20250106	102600	420946450	9550	9530	9550	9530	53
593	20250106	102500	420441340	9530	9530	9560	9520	1143
594	20250106	102400	409559600	9530	9540	9540	9530	1212
595	20250106	102300	398009180	9560	9560	9560	9540	1045
596	20250106	102200	388037910	9560	9550	9560	9550	7
597	20250106	102100	387971040	9550	9550	9550	9550	38
598	20250106	102000	387608140	9540	9560	9560	9530	2540
599	20250106	101900	363358710	9590	9590	9590	9590	0
600	20250106	101800	363358710	9590	9590	9590	9590	50
601	20250106	101700	362879210	9590	9580	9590	9580	391
602	20250106	101600	359130900	9550	9550	9550	9550	0
603	20250106	101500	359130900	9550	9560	9560	9550	5
604	20250106	101400	359083120	9600	9600	9600	9600	0
605	20250106	101300	359083120	9600	9600	9600	9600	0
606	20250106	101200	359083120	9600	9610	9610	9600	15
607	20250106	101100	358939070	9580	9610	9610	9580	1843
608	20250106	101000	341259830	9600	9570	9600	9570	339
609	20250106	100900	338009650	9560	9560	9560	9560	1
610	20250106	100800	338000090	9560	9560	9560	9560	144
611	20250106	100700	336623450	9560	9560	9560	9560	60
612	20250106	100600	336049850	9560	9570	9570	9560	400
613	20250106	100500	332222840	9560	9540	9560	9540	1219
614	20250106	100400	320578240	9550	9550	9550	9550	0
615	20250106	100300	320578240	9550	9550	9550	9550	1
616	20250106	100200	320568690	9540	9540	9540	9540	1
617	20250106	100100	320559150	9540	9560	9560	9540	111
618	20250106	100000	319499070	9580	9580	9580	9580	0
619	20250106	095900	319499070	9580	9580	9580	9580	106
620	20250106	095800	318483590	9580	9550	9580	9540	7
621	20250106	095700	318416600	9540	9590	9590	9540	1998
622	20250106	095600	299278800	9580	9580	9580	9580	10
623	20250106	095500	299183000	9580	9580	9580	9580	0
624	20250106	095400	299183000	9580	9570	9580	9570	271
625	20250106	095300	296588020	9570	9560	9570	9560	159
626	20250106	095200	295067970	9550	9520	9550	9520	493
627	20250106	095100	290362230	9510	9510	9510	9510	5
628	20250106	095000	290314680	9510	9520	9520	9510	125
629	20250106	094900	289125890	9530	9510	9540	9500	405
630	20250106	094800	285274830	9520	9540	9540	9520	228
631	20250106	094700	283102840	9540	9540	9540	9540	5
632	20250106	094600	283055140	9540	9530	9540	9530	49
633	20250106	094500	282587690	9520	9520	9520	9520	465
634	20250106	094400	278160890	9510	9500	9510	9500	6
635	20250106	094300	278103870	9500	9500	9500	9500	6
636	20250106	094200	278046870	9500	9480	9500	9480	8
637	20250106	094100	277970900	9470	9470	9470	9470	11
638	20250106	094000	277866730	9470	9460	9480	9460	507
639	20250106	093900	273065740	9450	9450	9450	9440	204
640	20250106	093800	271138940	9450	9460	9460	9450	519
641	20250106	093700	266231840	9470	9470	9470	9470	1
642	20250106	093600	266222370	9460	9460	9460	9460	3
643	20250106	093500	266193990	9470	9480	9480	9470	1848
644	20250106	093400	248681770	9480	9490	9490	9480	1504
645	20250106	093300	234409780	9490	9490	9490	9490	45
646	20250106	093200	233982730	9490	9490	9490	9490	230
647	20250106	093100	231800030	9490	9500	9500	9490	101
648	20250106	093000	230841240	9500	9500	9520	9490	662
649	20250106	092900	224553120	9500	9520	9550	9500	314
650	20250106	092800	221567160	9510	9540	9540	9510	405
651	20250106	092700	217705330	9550	9550	9550	9550	99
652	20250106	092600	216759880	9560	9550	9560	9550	36
653	20250106	092500	216416000	9600	9610	9610	9550	27
654	20250106	092400	216157390	9610	9540	9610	9540	172
655	20250106	092300	214507260	9540	9510	9610	9510	606
656	20250106	092200	208708130	9510	9500	9510	9500	11
657	20250106	092100	208603620	9510	9500	9510	9500	5
658	20250106	092000	208556100	9500	9510	9550	9480	749
659	20250106	091900	201445800	9510	9540	9540	9490	2655
660	20250106	091800	176217210	9540	9560	9560	9530	110
661	20250106	091700	175168300	9560	9590	9610	9550	1277
662	20250106	091600	162927430	9630	9620	9630	9590	49
663	20250106	091500	162456070	9620	9630	9630	9590	418
664	20250106	091400	158442940	9630	9590	9630	9590	54
665	20250106	091300	157924950	9630	9620	9630	9590	166
666	20250106	091200	156328050	9630	9600	9630	9580	108
667	20250106	091100	155292260	9580	9630	9630	9570	1486
668	20250106	091000	140993940	9640	9650	9650	9630	1601
669	20250106	090900	125556970	9650	9570	9720	9570	3037
670	20250106	090800	96351270	9570	9570	9570	9560	303
671	20250106	090700	93451740	9570	9500	9570	9470	1286
672	20250106	090600	81198510	9520	9520	9520	9520	202
673	20250106	090500	79275470	9520	9500	9550	9460	843
674	20250106	090400	71272850	9460	9470	9470	9460	1822
675	20250106	090300	54031730	9470	9430	9470	9390	1085
676	20250106	090200	43786000	9430	9370	9430	9350	1246
677	20250106	090100	32129470	9360	9430	9440	9360	1878
678	20250106	090000	14515580	9440	9490	9510	9440	1531