KissMeData/234690/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	205100	1658023870	9060	9060	9060	9060	2222
3	20250116	205000	1658023870	9060	9060	9060	9060	0
4	20250116	204900	1658023870	9060	9060	9060	9060	0
5	20250116	204800	1658023870	9060	9060	9060	9060	0
6	20250116	204700	1658023870	9060	9060	9060	9060	0
7	20250116	204600	1658023870	9060	9060	9060	9060	0
8	20250116	204500	1658023870	9060	9060	9060	9060	0
9	20250116	204400	1658023870	9060	9060	9060	9060	0
10	20250116	204300	1658023870	9060	9060	9060	9060	0
11	20250116	204200	1658023870	9060	9060	9060	9060	0
12	20250116	204100	1658023870	9060	9060	9060	9060	0
13	20250116	204000	1658023870	9060	9060	9060	9060	0
14	20250116	203900	1658023870	9060	9060	9060	9060	0
15	20250116	203800	1658023870	9060	9060	9060	9060	0
16	20250116	203700	1658023870	9060	9060	9060	9060	0
17	20250116	203600	1658023870	9060	9060	9060	9060	0
18	20250116	203500	1658023870	9060	9060	9060	9060	0
19	20250116	203400	1658023870	9060	9060	9060	9060	0
20	20250116	203300	1658023870	9060	9060	9060	9060	0
21	20250116	203200	1658023870	9060	9060	9060	9060	0
22	20250116	203100	1658023870	9060	9060	9060	9060	0
23	20250116	203000	1658023870	9060	9060	9060	9060	0
24	20250116	202900	1658023870	9060	9060	9060	9060	0
25	20250116	202800	1658023870	9060	9060	9060	9060	0
26	20250116	202700	1658023870	9060	9060	9060	9060	0
27	20250116	202600	1658023870	9060	9060	9060	9060	0
28	20250116	202500	1658023870	9060	9060	9060	9060	0
29	20250116	202400	1658023870	9060	9060	9060	9060	0
30	20250116	202300	1658023870	9060	9060	9060	9060	0
31	20250116	202200	1658023870	9060	9060	9060	9060	0
32	20250116	202100	1658023870	9060	9060	9060	9060	2222
33	20250116	202000	1658023870	9060	9060	9060	9060	0
34	20250116	201900	1658023870	9060	9060	9060	9060	0
35	20250116	201800	1658023870	9060	9060	9060	9060	0
36	20250116	201700	1658023870	9060	9060	9060	9060	0
37	20250116	201600	1658023870	9060	9060	9060	9060	0
38	20250116	201500	1658023870	9060	9060	9060	9060	0
39	20250116	201400	1658023870	9060	9060	9060	9060	0
40	20250116	201300	1658023870	9060	9060	9060	9060	0
41	20250116	201200	1658023870	9060	9060	9060	9060	0
42	20250116	201100	1658023870	9060	9060	9060	9060	0
43	20250116	201000	1658023870	9060	9060	9060	9060	0
44	20250116	200900	1658023870	9060	9060	9060	9060	0
45	20250116	200800	1658023870	9060	9060	9060	9060	0
46	20250116	200700	1658023870	9060	9060	9060	9060	0
47	20250116	200600	1658023870	9060	9060	9060	9060	0
48	20250116	200500	1658023870	9060	9060	9060	9060	0
49	20250116	200400	1658023870	9060	9060	9060	9060	0
50	20250116	200300	1658023870	9060	9060	9060	9060	0
51	20250116	200200	1658023870	9060	9060	9060	9060	0
52	20250116	200100	1658023870	9060	9060	9060	9060	0
53	20250116	200000	1658023870	9060	9060	9060	9060	0
54	20250116	195900	1658023870	9060	9060	9060	9060	0
55	20250116	195800	1658023870	9060	9060	9060	9060	0
56	20250116	195700	1658023870	9060	9060	9060	9060	0
57	20250116	195600	1658023870	9060	9060	9060	9060	0
58	20250116	195500	1658023870	9060	9060	9060	9060	0
59	20250116	195400	1658023870	9060	9060	9060	9060	0
60	20250116	195300	1658023870	9060	9060	9060	9060	0
61	20250116	195200	1658023870	9060	9060	9060	9060	0
62	20250116	195100	1658023870	9060	9060	9060	9060	2222
63	20250116	195000	1658023870	9060	9060	9060	9060	0
64	20250116	194900	1658023870	9060	9060	9060	9060	0
65	20250116	194800	1658023870	9060	9060	9060	9060	0
66	20250116	194700	1658023870	9060	9060	9060	9060	0
67	20250116	194600	1658023870	9060	9060	9060	9060	0
68	20250116	194500	1658023870	9060	9060	9060	9060	0
69	20250116	194400	1658023870	9060	9060	9060	9060	0
70	20250116	194300	1658023870	9060	9060	9060	9060	0
71	20250116	194200	1658023870	9060	9060	9060	9060	0
72	20250116	194100	1658023870	9060	9060	9060	9060	0
73	20250116	194000	1658023870	9060	9060	9060	9060	0
74	20250116	193900	1658023870	9060	9060	9060	9060	0
75	20250116	193800	1658023870	9060	9060	9060	9060	0
76	20250116	193700	1658023870	9060	9060	9060	9060	0
77	20250116	193600	1658023870	9060	9060	9060	9060	0
78	20250116	193500	1658023870	9060	9060	9060	9060	0
79	20250116	193400	1658023870	9060	9060	9060	9060	0
80	20250116	193300	1658023870	9060	9060	9060	9060	0
81	20250116	193200	1658023870	9060	9060	9060	9060	0
82	20250116	193100	1658023870	9060	9060	9060	9060	0
83	20250116	193000	1658023870	9060	9060	9060	9060	0
84	20250116	192900	1658023870	9060	9060	9060	9060	0
85	20250116	192800	1658023870	9060	9060	9060	9060	0
86	20250116	192700	1658023870	9060	9060	9060	9060	0
87	20250116	192600	1658023870	9060	9060	9060	9060	0
88	20250116	192500	1658023870	9060	9060	9060	9060	0
89	20250116	192400	1658023870	9060	9060	9060	9060	0
90	20250116	192300	1658023870	9060	9060	9060	9060	0
91	20250116	192200	1658023870	9060	9060	9060	9060	0
92	20250116	192100	1658023870	9060	9060	9060	9060	2222
93	20250116	192000	1658023870	9060	9060	9060	9060	0
94	20250116	191900	1658023870	9060	9060	9060	9060	0
95	20250116	191800	1658023870	9060	9060	9060	9060	0
96	20250116	191700	1658023870	9060	9060	9060	9060	0
97	20250116	191600	1658023870	9060	9060	9060	9060	0
98	20250116	191500	1658023870	9060	9060	9060	9060	0
99	20250116	191400	1658023870	9060	9060	9060	9060	0
100	20250116	191300	1658023870	9060	9060	9060	9060	0
101	20250116	191200	1658023870	9060	9060	9060	9060	0
102	20250116	191100	1658023870	9060	9060	9060	9060	0
103	20250116	191000	1658023870	9060	9060	9060	9060	0
104	20250116	190900	1658023870	9060	9060	9060	9060	0
105	20250116	190800	1658023870	9060	9060	9060	9060	0
106	20250116	190700	1658023870	9060	9060	9060	9060	0
107	20250116	190600	1658023870	9060	9060	9060	9060	0
108	20250116	190500	1658023870	9060	9060	9060	9060	0
109	20250116	190400	1658023870	9060	9060	9060	9060	0
110	20250116	190300	1658023870	9060	9060	9060	9060	0
111	20250116	190200	1658023870	9060	9060	9060	9060	0
112	20250116	190100	1658023870	9060	9060	9060	9060	0
113	20250116	190000	1658023870	9060	9060	9060	9060	0
114	20250116	185900	1658023870	9060	9060	9060	9060	0
115	20250116	185800	1658023870	9060	9060	9060	9060	0
116	20250116	185700	1658023870	9060	9060	9060	9060	0
117	20250116	185600	1658023870	9060	9060	9060	9060	0
118	20250116	185500	1658023870	9060	9060	9060	9060	0
119	20250116	185400	1658023870	9060	9060	9060	9060	0
120	20250116	185300	1658023870	9060	9060	9060	9060	0
121	20250116	185200	1658023870	9060	9060	9060	9060	0
122	20250116	185100	1658023870	9060	9060	9060	9060	2222
123	20250116	185000	1658023870	9060	9060	9060	9060	0
124	20250116	184900	1658023870	9060	9060	9060	9060	0
125	20250116	184800	1658023870	9060	9060	9060	9060	0
126	20250116	184700	1658023870	9060	9060	9060	9060	0
127	20250116	184600	1658023870	9060	9060	9060	9060	0
128	20250116	184500	1658023870	9060	9060	9060	9060	0
129	20250116	184400	1658023870	9060	9060	9060	9060	0
130	20250116	184300	1658023870	9060	9060	9060	9060	0
131	20250116	184200	1658023870	9060	9060	9060	9060	0
132	20250116	184100	1658023870	9060	9060	9060	9060	0
133	20250116	184000	1658023870	9060	9060	9060	9060	0
134	20250116	183900	1658023870	9060	9060	9060	9060	0
135	20250116	183800	1658023870	9060	9060	9060	9060	0
136	20250116	183700	1658023870	9060	9060	9060	9060	0
137	20250116	183600	1658023870	9060	9060	9060	9060	0
138	20250116	183500	1658023870	9060	9060	9060	9060	0
139	20250116	183400	1658023870	9060	9060	9060	9060	0
140	20250116	183300	1658023870	9060	9060	9060	9060	0
141	20250116	183200	1658023870	9060	9060	9060	9060	0
142	20250116	183100	1658023870	9060	9060	9060	9060	0
143	20250116	183000	1658023870	9060	9060	9060	9060	0
144	20250116	182900	1658023870	9060	9060	9060	9060	0
145	20250116	182800	1658023870	9060	9060	9060	9060	0
146	20250116	182700	1658023870	9060	9060	9060	9060	0
147	20250116	182600	1658023870	9060	9060	9060	9060	0
148	20250116	182500	1658023870	9060	9060	9060	9060	0
149	20250116	182400	1658023870	9060	9060	9060	9060	0
150	20250116	182300	1658023870	9060	9060	9060	9060	0
151	20250116	182200	1658023870	9060	9060	9060	9060	0
152	20250116	182100	1658023870	9060	9060	9060	9060	2222
153	20250116	182000	1658023870	9060	9060	9060	9060	0
154	20250116	181900	1658023870	9060	9060	9060	9060	0
155	20250116	181800	1658023870	9060	9060	9060	9060	0
156	20250116	181700	1658023870	9060	9060	9060	9060	0
157	20250116	181600	1658023870	9060	9060	9060	9060	0
158	20250116	181500	1658023870	9060	9060	9060	9060	0
159	20250116	181400	1658023870	9060	9060	9060	9060	0
160	20250116	181300	1658023870	9060	9060	9060	9060	0
161	20250116	181200	1658023870	9060	9060	9060	9060	0
162	20250116	181100	1658023870	9060	9060	9060	9060	0
163	20250116	181000	1658023870	9060	9060	9060	9060	0
164	20250116	180900	1658023870	9060	9060	9060	9060	0
165	20250116	180800	1658023870	9060	9060	9060	9060	0
166	20250116	180700	1658023870	9060	9060	9060	9060	0
167	20250116	180600	1658023870	9060	9060	9060	9060	0
168	20250116	180500	1658023870	9060	9060	9060	9060	0
169	20250116	180400	1658023870	9060	9060	9060	9060	0
170	20250116	180300	1658023870	9060	9060	9060	9060	0
171	20250116	180200	1658023870	9060	9060	9060	9060	0
172	20250116	180100	1658023870	9060	9060	9060	9060	0
173	20250116	180000	1658023870	9060	9060	9060	9060	0
174	20250116	175900	1658023870	9060	9060	9060	9060	0
175	20250116	175800	1658023870	9060	9060	9060	9060	0
176	20250116	175700	1658023870	9060	9060	9060	9060	0
177	20250116	175600	1658023870	9060	9060	9060	9060	0
178	20250116	175500	1658023870	9060	9060	9060	9060	0
179	20250116	175400	1658023870	9060	9060	9060	9060	0
180	20250116	175300	1658023870	9060	9060	9060	9060	0
181	20250116	175200	1658023870	9060	9060	9060	9060	0
182	20250116	175100	1658023870	9060	9060	9060	9060	2222
183	20250116	175000	1658023870	9060	9060	9060	9060	0
184	20250116	174900	1658023870	9060	9060	9060	9060	0
185	20250116	174800	1658023870	9060	9060	9060	9060	0
186	20250116	174700	1658023870	9060	9060	9060	9060	0
187	20250116	174600	1658023870	9060	9060	9060	9060	0
188	20250116	174500	1658023870	9060	9060	9060	9060	0
189	20250116	174400	1658023870	9060	9060	9060	9060	0
190	20250116	174300	1658023870	9060	9060	9060	9060	0
191	20250116	174200	1658023870	9060	9060	9060	9060	0
192	20250116	174100	1658023870	9060	9060	9060	9060	0
193	20250116	174000	1658023870	9060	9060	9060	9060	0
194	20250116	173900	1658023870	9060	9060	9060	9060	0
195	20250116	173800	1658023870	9060	9060	9060	9060	0
196	20250116	173700	1658023870	9060	9060	9060	9060	0
197	20250116	173600	1658023870	9060	9060	9060	9060	0
198	20250116	173500	1658023870	9060	9060	9060	9060	0
199	20250116	173400	1658023870	9060	9060	9060	9060	0
200	20250116	173300	1658023870	9060	9060	9060	9060	0
201	20250116	173200	1658023870	9060	9060	9060	9060	0
202	20250116	173100	1658023870	9060	9060	9060	9060	0
203	20250116	173000	1658023870	9060	9060	9060	9060	0
204	20250116	172900	1658023870	9060	9060	9060	9060	0
205	20250116	172800	1658023870	9060	9060	9060	9060	0
206	20250116	172700	1658023870	9060	9060	9060	9060	0
207	20250116	172600	1658023870	9060	9060	9060	9060	0
208	20250116	172500	1658023870	9060	9060	9060	9060	0
209	20250116	172400	1658023870	9060	9060	9060	9060	0
210	20250116	172300	1658023870	9060	9060	9060	9060	0
211	20250116	172200	1658023870	9060	9060	9060	9060	0
212	20250116	172100	1658023870	9060	9060	9060	9060	2222
213	20250116	172000	1658023870	9060	9060	9060	9060	0
214	20250116	171900	1658023870	9060	9060	9060	9060	0
215	20250116	171800	1658023870	9060	9060	9060	9060	0
216	20250116	171700	1658023870	9060	9060	9060	9060	0
217	20250116	171600	1658023870	9060	9060	9060	9060	0
218	20250116	171500	1658023870	9060	9060	9060	9060	0
219	20250116	171400	1658023870	9060	9060	9060	9060	0
220	20250116	171300	1658023870	9060	9060	9060	9060	0
221	20250116	171200	1658023870	9060	9060	9060	9060	0
222	20250116	171100	1658023870	9060	9060	9060	9060	0
223	20250116	171000	1658023870	9060	9060	9060	9060	0
224	20250116	170900	1658023870	9060	9060	9060	9060	0
225	20250116	170800	1658023870	9060	9060	9060	9060	0
226	20250116	170700	1658023870	9060	9060	9060	9060	0
227	20250116	170600	1658023870	9060	9060	9060	9060	0
228	20250116	170500	1658023870	9060	9060	9060	9060	0
229	20250116	170400	1658023870	9060	9060	9060	9060	0
230	20250116	170300	1658023870	9060	9060	9060	9060	0
231	20250116	170200	1658023870	9060	9060	9060	9060	0
232	20250116	170100	1658023870	9060	9060	9060	9060	0
233	20250116	170000	1658023870	9060	9060	9060	9060	0
234	20250116	165900	1658023870	9060	9060	9060	9060	0
235	20250116	165800	1658023870	9060	9060	9060	9060	0
236	20250116	165700	1658023870	9060	9060	9060	9060	0
237	20250116	165600	1658023870	9060	9060	9060	9060	0
238	20250116	165500	1658023870	9060	9060	9060	9060	0
239	20250116	165400	1658023870	9060	9060	9060	9060	0
240	20250116	165300	1658023870	9060	9060	9060	9060	0
241	20250116	165200	1658023870	9060	9060	9060	9060	0
242	20250116	165100	1658023870	9060	9060	9060	9060	2222
243	20250116	165000	1658023870	9060	9060	9060	9060	0
244	20250116	164900	1658023870	9060	9060	9060	9060	0
245	20250116	164800	1658023870	9060	9060	9060	9060	0
246	20250116	164700	1658023870	9060	9060	9060	9060	0
247	20250116	164600	1658023870	9060	9060	9060	9060	0
248	20250116	164500	1658023870	9060	9060	9060	9060	0
249	20250116	164400	1658023870	9060	9060	9060	9060	0
250	20250116	164300	1658023870	9060	9060	9060	9060	0
251	20250116	164200	1658023870	9060	9060	9060	9060	0
252	20250116	164100	1658023870	9060	9060	9060	9060	0
253	20250116	164000	1658023870	9060	9060	9060	9060	0
254	20250116	163900	1658023870	9060	9060	9060	9060	0
255	20250116	163800	1658023870	9060	9060	9060	9060	0
256	20250116	163700	1658023870	9060	9060	9060	9060	0
257	20250116	163600	1658023870	9060	9060	9060	9060	0
258	20250116	163500	1658023870	9060	9060	9060	9060	0
259	20250116	163400	1658023870	9060	9060	9060	9060	0
260	20250116	163300	1658023870	9060	9060	9060	9060	0
261	20250116	163200	1658023870	9060	9060	9060	9060	0
262	20250116	163100	1658023870	9060	9060	9060	9060	0
263	20250116	163000	1658023870	9060	9060	9060	9060	0
264	20250116	162900	1658023870	9060	9060	9060	9060	0
265	20250116	162800	1658023870	9060	9060	9060	9060	0
266	20250116	162700	1658023870	9060	9060	9060	9060	0
267	20250116	162600	1658023870	9060	9060	9060	9060	0
268	20250116	162500	1658023870	9060	9060	9060	9060	0
269	20250116	162400	1658023870	9060	9060	9060	9060	0
270	20250116	162300	1658023870	9060	9060	9060	9060	0
271	20250116	162200	1658023870	9060	9060	9060	9060	0
272	20250116	162100	1658023870	9060	9060	9060	9060	2222
273	20250116	162000	1658023870	9060	9060	9060	9060	0
274	20250116	161900	1658023870	9060	9060	9060	9060	0
275	20250116	161800	1658023870	9060	9060	9060	9060	0
276	20250116	161700	1658023870	9060	9060	9060	9060	0
277	20250116	161600	1658023870	9060	9060	9060	9060	0
278	20250116	161500	1658023870	9060	9060	9060	9060	0
279	20250116	161400	1658023870	9060	9060	9060	9060	0
280	20250116	161300	1658023870	9060	9060	9060	9060	0
281	20250116	161200	1658023870	9060	9060	9060	9060	0
282	20250116	161100	1658023870	9060	9060	9060	9060	0
283	20250116	161000	1658023870	9060	9060	9060	9060	0
284	20250116	160900	1658023870	9060	9060	9060	9060	0
285	20250116	160800	1658023870	9060	9060	9060	9060	0
286	20250116	160700	1658023870	9060	9060	9060	9060	0
287	20250116	160600	1658023870	9060	9060	9060	9060	0
288	20250116	160500	1658023870	9060	9060	9060	9060	0
289	20250116	160400	1658023870	9060	9060	9060	9060	0
290	20250116	160300	1658023870	9060	9060	9060	9060	0
291	20250116	160200	1658023870	9060	9060	9060	9060	0
292	20250116	160100	1658023870	9060	9060	9060	9060	0
293	20250116	160000	1658023870	9060	9060	9060	9060	0
294	20250116	155900	1658023870	9060	9060	9060	9060	0
295	20250116	155800	1658023870	9060	9060	9060	9060	0
296	20250116	155700	1658023870	9060	9060	9060	9060	0
297	20250116	155600	1658023870	9060	9060	9060	9060	0
298	20250116	155500	1658023870	9060	9060	9060	9060	0
299	20250116	155400	1658023870	9060	9060	9060	9060	0
300	20250116	155300	1658023870	9060	9060	9060	9060	0
301	20250116	155200	1658023870	9060	9060	9060	9060	0
302	20250116	155100	1658023870	9060	9060	9060	9060	2222
303	20250116	155000	1658023870	9060	9060	9060	9060	0
304	20250116	154900	1658023870	9060	9060	9060	9060	0
305	20250116	154800	1658023870	9060	9060	9060	9060	0
306	20250116	154700	1658023870	9060	9060	9060	9060	0
307	20250116	154600	1658023870	9060	9060	9060	9060	0
308	20250116	154500	1658023870	9060	9060	9060	9060	0
309	20250116	154400	1658023870	9060	9060	9060	9060	0
310	20250116	154300	1658023870	9060	9060	9060	9060	0
311	20250116	154200	1658023870	9060	9060	9060	9060	0
312	20250116	154100	1658023870	9060	9060	9060	9060	0
313	20250116	154000	1658023870	9060	9060	9060	9060	0
314	20250116	153900	1658023870	9060	9060	9060	9060	0
315	20250116	153800	1658023870	9060	9060	9060	9060	0
316	20250116	153700	1658023870	9060	9060	9060	9060	0
317	20250116	153600	1658023870	9060	9060	9060	9060	0
318	20250116	153500	1658023870	9060	9060	9060	9060	0
319	20250116	153400	1658023870	9060	9060	9060	9060	0
320	20250116	153300	1658023870	9060	9060	9060	9060	0
321	20250116	153200	1658023870	9060	9060	9060	9060	0
322	20250116	153100	1658023870	9060	9060	9060	9060	0
323	20250116	153000	1658023870	9060	9060	9060	9060	2222
324	20250116	152900	1637892550	9080	9080	9080	9080	0
325	20250116	152800	1637892550	9080	9080	9080	9080	0
326	20250116	152700	1637892550	9080	9080	9080	9080	0
327	20250116	152600	1637892550	9080	9080	9080	9080	0
328	20250116	152500	1637892550	9080	9080	9080	9080	0
329	20250116	152400	1637892550	9080	9080	9080	9080	0
330	20250116	152300	1637892550	9080	9080	9080	9080	0
331	20250116	152200	1637892550	9080	9080	9080	9080	0
332	20250116	152100	1637892550	9080	9080	9080	9080	0
333	20250116	152000	1637892550	9080	9080	9080	9080	0
334	20250116	151900	1637892550	9080	9080	9090	9080	603
335	20250116	151800	1632416890	9080	9080	9090	9080	141
336	20250116	151700	1631136580	9080	9090	9100	9080	400
337	20250116	151600	1627501230	9090	9080	9090	9080	161
338	20250116	151500	1626038350	9080	9080	9080	9080	60
339	20250116	151400	1625493550	9080	9080	9080	9080	200
340	20250116	151300	1623677550	9080	9080	9090	9060	2769
341	20250116	151200	1598520080	9080	9070	9080	9070	332
342	20250116	151100	1595508530	9070	9070	9070	9070	50
343	20250116	151000	1595055030	9080	9080	9080	9070	316
344	20250116	150900	1592185770	9080	9060	9080	9060	400
345	20250116	150800	1588556570	9070	9060	9070	9060	540
346	20250116	150700	1583659310	9060	9060	9060	9060	248
347	20250116	150600	1581412430	9060	9060	9060	9060	300
348	20250116	150500	1578694430	9060	9050	9060	9050	697
349	20250116	150400	1572385690	9050	9060	9060	9040	1730
350	20250116	150300	1556731150	9060	9060	9060	9060	0
351	20250116	150200	1556731150	9060	9060	9060	9060	1
352	20250116	150100	1556722090	9060	9060	9060	9060	355
353	20250116	150000	1553505790	9060	9060	9060	9060	370
354	20250116	145900	1550153590	9070	9070	9070	9070	0
355	20250116	145800	1550153590	9070	9050	9070	9050	922
356	20250116	145700	1541799220	9050	9050	9050	9050	111
357	20250116	145600	1540794670	9050	9050	9050	9050	96
358	20250116	145500	1539925870	9050	9050	9050	9050	266
359	20250116	145400	1537518570	9050	9050	9050	9050	2
360	20250116	145300	1537500470	9050	9050	9050	9050	95
361	20250116	145200	1536640720	9040	9040	9040	9040	284
362	20250116	145100	1534073360	9030	9030	9030	9030	260
363	20250116	145000	1531725560	9030	9030	9030	9030	349
364	20250116	144900	1528574090	9030	9030	9030	9030	42
365	20250116	144800	1528194830	9030	9040	9040	9030	60
366	20250116	144700	1527652960	9040	9040	9040	9040	100
367	20250116	144600	1526748960	9040	9040	9040	9040	25
368	20250116	144500	1526522960	9030	9030	9030	9030	10
369	20250116	144400	1526432660	9030	9030	9030	9030	30
370	20250116	144300	1526161760	9030	9030	9030	9030	110
371	20250116	144200	1525168460	9020	9020	9020	9020	100
372	20250116	144100	1524266460	9020	9020	9020	9020	74
373	20250116	144000	1523598980	9030	9030	9030	9030	20
374	20250116	143900	1523418380	9030	9030	9030	9030	0
375	20250116	143800	1523418380	9030	9030	9030	9030	20
376	20250116	143700	1523237780	9020	9030	9030	9020	75
377	20250116	143600	1522560830	9030	9030	9030	9030	30
378	20250116	143500	1522289930	9020	9020	9020	9020	0
379	20250116	143400	1522289930	9020	9020	9020	9020	0
380	20250116	143300	1522289930	9020	9020	9020	9020	40
381	20250116	143200	1521929130	9010	9010	9010	9010	0
382	20250116	143100	1521929130	9010	9010	9010	9010	0
383	20250116	143000	1521929130	9010	9010	9010	9010	18
384	20250116	142900	1521766950	9010	9020	9020	9010	51
385	20250116	142800	1521307430	9000	9000	9000	9000	0
386	20250116	142700	1521307430	9000	9000	9000	9000	30
387	20250116	142600	1521037430	9000	9040	9040	9000	3404
388	20250116	142500	1490358740	9050	9050	9050	9050	2
389	20250116	142400	1490340640	9050	9050	9050	9050	0
390	20250116	142300	1490340640	9050	9050	9050	9050	80
391	20250116	142200	1489616640	9050	9050	9050	9050	295
392	20250116	142100	1486946890	9050	9050	9050	9050	95
393	20250116	142000	1486087140	9030	9030	9030	9030	0
394	20250116	141900	1486087140	9030	9030	9030	9030	0
395	20250116	141800	1486087140	9030	9030	9030	9030	0
396	20250116	141700	1486087140	9030	9050	9050	9030	557
397	20250116	141600	1481047740	9050	9040	9050	9040	695
398	20250116	141500	1474759270	9040	9040	9040	9040	0
399	20250116	141400	1474759270	9040	9040	9040	9040	0
400	20250116	141300	1474759270	9040	9040	9040	9040	0
401	20250116	141200	1474759270	9040	9040	9040	9040	500
402	20250116	141100	1470239270	9040	9040	9040	9040	0
403	20250116	141000	1470239270	9040	9040	9040	9040	10
404	20250116	140900	1470148870	9040	9040	9040	9040	0
405	20250116	140800	1470148870	9040	9040	9040	9040	0
406	20250116	140700	1470148870	9040	9040	9040	9040	202
407	20250116	140600	1468322790	9070	9070	9070	9070	2
408	20250116	140500	1468304650	9070	9070	9070	9070	0
409	20250116	140400	1468304650	9070	9070	9070	9070	200
410	20250116	140300	1466490650	9040	9040	9040	9040	0
411	20250116	140200	1466490650	9040	9060	9060	9040	218
412	20250116	140100	1464517720	9060	9060	9060	9060	720
413	20250116	140000	1457994520	9080	9080	9080	9080	0
414	20250116	135900	1457994520	9080	9080	9080	9080	0
415	20250116	135800	1457994520	9080	9080	9080	9080	0
416	20250116	135700	1457994520	9080	9080	9080	9080	0
417	20250116	135600	1457994520	9080	9080	9080	9080	2
418	20250116	135500	1457976360	9080	9080	9080	9080	30
419	20250116	135400	1457703960	9080	9080	9080	9080	0
420	20250116	135300	1457703960	9080	9080	9080	9080	0
421	20250116	135200	1457703960	9080	9080	9080	9080	0
422	20250116	135100	1457703960	9080	9080	9080	9080	290
423	20250116	135000	1455070760	9050	9050	9050	9050	0
424	20250116	134900	1455070760	9050	9050	9050	9050	0
425	20250116	134800	1455070760	9050	9050	9050	9050	0
426	20250116	134700	1455070760	9050	9060	9060	9050	500
427	20250116	134600	1450544680	9080	9080	9080	9080	0
428	20250116	134500	1450544680	9080	9060	9080	9060	390
429	20250116	134400	1447005280	9090	9090	9090	9090	0
430	20250116	134300	1447005280	9090	9090	9090	9090	0
431	20250116	134200	1447005280	9090	9090	9090	9090	20
432	20250116	134100	1446823480	9090	9090	9090	9090	0
433	20250116	134000	1446823480	9090	9090	9090	9090	0
434	20250116	133900	1446823480	9090	9090	9090	9090	0
435	20250116	133800	1446823480	9090	9090	9090	9090	1
436	20250116	133700	1446814390	9090	9090	9090	9090	0
437	20250116	133600	1446814390	9090	9080	9090	9080	4
438	20250116	133500	1446778060	9070	9070	9070	9070	1
439	20250116	133400	1446768990	9070	9070	9070	9070	0
440	20250116	133300	1446768990	9070	9070	9070	9070	0
441	20250116	133200	1446768990	9070	9070	9070	9070	41
442	20250116	133100	1446397120	9070	9070	9070	9070	0
443	20250116	133000	1446397120	9070	9070	9070	9070	0
444	20250116	132900	1446397120	9070	9070	9070	9070	1
445	20250116	132800	1446388050	9070	9080	9080	9070	1458
446	20250116	132700	1433163940	9090	9090	9090	9090	0
447	20250116	132600	1433163940	9090	9090	9090	9090	0
448	20250116	132500	1433163940	9090	9090	9090	9090	299
449	20250116	132400	1430446030	9090	9090	9090	9090	0
450	20250116	132300	1430446030	9090	9080	9090	9080	475
451	20250116	132200	1426132850	9080	9080	9080	9080	0
452	20250116	132100	1426132850	9080	9080	9080	9080	43
453	20250116	132000	1425742410	9080	9080	9080	9080	30
454	20250116	131900	1425470010	9080	9090	9090	9080	971
455	20250116	131800	1416653320	9090	9090	9090	9090	470
456	20250116	131700	1412381020	9080	9090	9090	9080	26
457	20250116	131600	1412144690	9090	9090	9090	9090	40
458	20250116	131500	1411781090	9090	9110	9110	9090	192
459	20250116	131400	1410032830	9130	9130	9130	9130	40
460	20250116	131300	1409667630	9130	9130	9130	9130	546
461	20250116	131200	1404682650	9130	9130	9130	9120	1824
462	20250116	131100	1388029770	9120	9110	9120	9110	1765
463	20250116	131000	1371942760	9110	9090	9110	9090	1126
464	20250116	130900	1361687180	9090	9100	9110	9090	101
465	20250116	130800	1360767760	9100	9100	9100	9100	357
466	20250116	130700	1357519060	9090	9090	9090	9090	643
467	20250116	130600	1351674190	9090	9080	9090	9080	150
468	20250116	130500	1350311090	9080	9080	9080	9080	0
469	20250116	130400	1350311090	9080	9080	9080	9080	1000
470	20250116	130300	1341231090	9090	9090	9090	9090	250
471	20250116	130200	1338958590	9090	9090	9090	9090	33
472	20250116	130100	1338658620	9060	9060	9060	9060	0
473	20250116	130000	1338658620	9060	9060	9060	9060	0
474	20250116	125900	1338658620	9060	9060	9060	9060	2
475	20250116	125800	1338640500	9060	9060	9060	9060	1
476	20250116	125700	1338631440	9090	9090	9090	9090	0
477	20250116	125600	1338631440	9090	9080	9090	9080	535
478	20250116	125500	1333773340	9080	9080	9080	9080	0
479	20250116	125400	1333773340	9080	9080	9080	9080	45
480	20250116	125300	1333364740	9060	9090	9090	9060	5231
481	20250116	125200	1285952320	9090	9090	9090	9090	355
482	20250116	125100	1282725370	9090	9090	9090	9090	0
483	20250116	125000	1282725370	9090	9090	9090	9090	0
484	20250116	124900	1282725370	9090	9100	9100	9090	174
485	20250116	124800	1281143700	9100	9100	9100	9100	420
486	20250116	124700	1277321700	9100	9100	9100	9100	268
487	20250116	124600	1274882900	9100	9100	9100	9100	0
488	20250116	124500	1274882900	9100	9100	9110	9100	2259
489	20250116	124400	1254315710	9100	9100	9100	9100	501
490	20250116	124300	1249756610	9110	9110	9110	9110	519
491	20250116	124200	1245028520	9040	9090	9110	9040	2985
492	20250116	124100	1217871110	9090	9060	9090	9060	5293
493	20250116	124000	1169810470	9060	9060	9060	9060	0
494	20250116	123900	1169810470	9060	9060	9060	9060	0
495	20250116	123800	1169810470	9060	9060	9060	9060	0
496	20250116	123700	1169810470	9060	9060	9060	9060	1214
497	20250116	123600	1158811630	9060	9060	9060	9060	500
498	20250116	123500	1154281630	9070	9030	9070	9030	2858
499	20250116	123400	1128387120	9010	9030	9030	9010	336
500	20250116	123300	1125356040	9010	9020	9020	9010	386
501	20250116	123200	1121877930	9030	9030	9030	9030	324
502	20250116	123100	1118952210	9020	9020	9020	9020	270
503	20250116	123000	1116516810	9040	9040	9040	9040	0
504	20250116	122900	1116516810	9040	9040	9040	9040	10
505	20250116	122800	1116426410	9030	9060	9060	9030	606
506	20250116	122700	1110953210	9050	9050	9050	9050	220
507	20250116	122600	1108962210	9070	9060	9070	9060	1202
508	20250116	122500	1098070770	9060	9060	9060	9060	0
509	20250116	122400	1098070770	9060	9040	9060	9040	39
510	20250116	122300	1097717530	9060	9060	9060	9060	0
511	20250116	122200	1097717530	9060	9060	9060	9060	5
512	20250116	122100	1097672230	9050	9040	9050	9040	421
513	20250116	122000	1093864080	9040	9040	9040	9040	0
514	20250116	121900	1093864080	9040	9040	9040	9040	2
515	20250116	121800	1093846000	9040	9040	9040	9040	8
516	20250116	121700	1093773680	9040	9040	9040	9040	495
517	20250116	121600	1089298880	9040	9040	9040	9040	100
518	20250116	121500	1088394880	9030	9030	9030	9030	5
519	20250116	121400	1088349730	9030	9030	9030	9030	0
520	20250116	121300	1088349730	9030	9030	9030	9030	19
521	20250116	121200	1088178160	9040	9040	9040	9040	0
522	20250116	121100	1088178160	9040	9040	9040	9040	0
523	20250116	121000	1088178160	9040	9020	9040	9020	15
524	20250116	120900	1088042760	9040	9040	9040	9040	100
525	20250116	120800	1087138760	9040	9040	9040	9040	0
526	20250116	120700	1087138760	9040	9040	9040	9040	357
527	20250116	120600	1083911480	9020	9020	9020	9020	0
528	20250116	120500	1083911480	9020	9020	9020	9020	0
529	20250116	120400	1083911480	9020	9020	9020	9020	0
530	20250116	120300	1083911480	9020	9020	9020	9020	0
531	20250116	120200	1083911480	9020	9020	9020	9020	0
532	20250116	120100	1083911480	9020	9020	9020	9020	0
533	20250116	120000	1083911480	9020	9020	9020	9020	300
534	20250116	115900	1081205480	9020	9020	9020	9020	45
535	20250116	115800	1080799580	9020	9030	9030	9020	325
536	20250116	115700	1077865080	9030	9030	9030	9030	48
537	20250116	115600	1077431640	9030	9030	9030	9030	20
538	20250116	115500	1077251040	9030	9030	9030	9030	100
539	20250116	115400	1076348040	9030	9030	9030	9030	0
540	20250116	115300	1076348040	9030	9030	9030	9030	142
541	20250116	115200	1075065780	9020	9020	9020	9020	132
542	20250116	115100	1073875140	9020	9030	9030	9020	111
543	20250116	115000	1072872960	9030	9030	9030	9030	0
544	20250116	114900	1072872960	9030	9030	9030	9030	0
545	20250116	114800	1072872960	9030	9030	9030	9030	48
546	20250116	114700	1072439520	9030	9040	9040	9030	586
547	20250116	114600	1067147820	9040	9040	9040	9040	222
548	20250116	114500	1065140940	9050	9050	9050	9050	116
549	20250116	114400	1064091140	9050	9050	9050	9050	2
550	20250116	114300	1064073040	9050	9060	9060	9050	113
551	20250116	114200	1063050350	9070	9070	9070	9070	0
552	20250116	114100	1063050350	9070	9070	9070	9070	1
553	20250116	114000	1063041280	9050	9040	9050	9040	2519
554	20250116	113900	1040252470	9040	9040	9040	9040	990
555	20250116	113800	1031302870	9050	9050	9050	9050	295
556	20250116	113700	1028633120	9050	9070	9070	9050	650
557	20250116	113600	1022744910	9070	9080	9080	9070	171
558	20250116	113500	1021193740	9080	9080	9080	9080	0
559	20250116	113400	1021193740	9080	9080	9080	9080	15
560	20250116	113300	1021057540	9070	9070	9070	9070	903
561	20250116	113200	1012867330	9070	9080	9080	9070	1110
562	20250116	113100	1002799530	9090	9070	9090	9070	1029
563	20250116	113000	993459870	9080	9070	9080	9070	405
564	20250116	112900	989786100	9080	9070	9080	9070	381
565	20250116	112800	986329130	9080	9090	9100	9080	1398
566	20250116	112700	973620150	9100	9060	9100	9060	4601
567	20250116	112600	931843060	9060	9060	9070	9060	426
568	20250116	112500	927979500	9060	9050	9060	9050	1413
569	20250116	112400	915179720	9050	9050	9050	9050	101
570	20250116	112300	914265670	9050	9050	9050	9050	334
571	20250116	112200	911242970	9050	9060	9060	9050	165
572	20250116	112100	909749520	9060	9060	9060	9050	641
573	20250116	112000	903945270	9070	9050	9070	9050	141
574	20250116	111900	902668620	9050	9080	9080	9040	603
575	20250116	111800	897211460	9080	9080	9080	9080	84
576	20250116	111700	896448740	9080	9030	9080	9030	4329
577	20250116	111600	857222590	9030	9020	9050	9020	403
578	20250116	111500	853577530	9050	9050	9050	9050	160
579	20250116	111400	852129530	9050	9040	9050	9040	712
580	20250116	111300	845687630	9010	9020	9020	9010	2873
581	20250116	111200	819773370	9050	9040	9060	9030	3673
582	20250116	111100	786545360	9040	9030	9040	9030	2687
583	20250116	111000	762271860	9020	9010	9020	9010	1405
584	20250116	110900	749604880	9020	8980	9020	8980	3947
585	20250116	110800	714047250	8970	8970	8970	8970	1048
586	20250116	110700	704646690	8950	8970	8970	8950	840
587	20250116	110600	697112690	8970	8970	8970	8970	100
588	20250116	110500	696215690	8980	8980	8980	8980	0
589	20250116	110400	696215690	8980	8970	8980	8970	1928
590	20250116	110300	678902310	8970	8970	8970	8960	177
591	20250116	110200	677315170	8970	8990	8990	8970	189
592	20250116	110100	675616160	9000	8960	9000	8960	2151
593	20250116	110000	656273260	8960	8940	8960	8940	2335
594	20250116	105900	635378390	8940	8940	8940	8940	450
595	20250116	105800	631355390	8940	8940	8940	8940	311
596	20250116	105700	628575050	8950	8940	8950	8940	60
597	20250116	105600	628038100	8940	8930	8940	8930	1114
598	20250116	105500	618079410	8940	8920	8940	8920	694
599	20250116	105400	611880790	8930	8930	8930	8930	10
600	20250116	105300	611791490	8930	8930	8930	8920	221
601	20250116	105200	609818070	8930	8930	8930	8930	107
602	20250116	105100	608862560	8940	8930	8940	8930	1853
603	20250116	105000	592299550	8940	8940	8940	8930	81
604	20250116	104900	591575710	8940	8920	8940	8920	1536
605	20250116	104800	577865810	8920	8900	8920	8900	142
606	20250116	104700	576601930	8900	8900	8900	8900	0
607	20250116	104600	576601930	8900	8900	8900	8900	500
608	20250116	104500	572151930	8900	8890	8900	8890	826
609	20250116	104400	564802820	8880	8880	8880	8880	0
610	20250116	104300	564802820	8880	8880	8880	8880	1
611	20250116	104200	564793940	8870	8880	8880	8870	134
612	20250116	104100	563605310	8880	8880	8880	8880	36
613	20250116	104000	563285630	8890	8890	8890	8890	17
614	20250116	103900	563134500	8890	8880	8890	8880	1082
615	20250116	103800	553523380	8880	8870	8880	8870	600
616	20250116	103700	548199010	8870	8880	8880	8870	42
617	20250116	103600	547826420	8870	8870	8870	8870	163
618	20250116	103500	546380610	8870	8870	8870	8870	0
619	20250116	103400	546380610	8870	8870	8870	8870	15
620	20250116	103300	546247560	8870	8850	8870	8850	405
621	20250116	103200	542655410	8860	8860	8860	8860	3
622	20250116	103100	542628830	8850	8850	8850	8850	2
623	20250116	103000	542611130	8850	8860	8860	8850	23
624	20250116	102900	542407560	8880	8880	8880	8880	0
625	20250116	102800	542407560	8880	8880	8880	8880	0
626	20250116	102700	542407560	8880	8880	8880	8880	0
627	20250116	102600	542407560	8880	8880	8880	8880	100
628	20250116	102500	541519560	8870	8870	8870	8870	50
629	20250116	102400	541076060	8860	8860	8860	8860	0
630	20250116	102300	541076060	8860	8860	8860	8860	0
631	20250116	102200	541076060	8860	8860	8860	8860	787
632	20250116	102100	534103240	8860	8860	8860	8860	0
633	20250116	102000	534103240	8860	8860	8860	8860	287
634	20250116	101900	531560420	8860	8860	8860	8860	0
635	20250116	101800	531560420	8860	8860	8860	8860	30
636	20250116	101700	531294620	8880	8880	8880	8880	0
637	20250116	101600	531294620	8880	8880	8880	8880	0
638	20250116	101500	531294620	8880	8880	8880	8880	0
639	20250116	101400	531294620	8880	8880	8880	8880	152
640	20250116	101300	529944860	8870	8870	8870	8870	9
641	20250116	101200	529865030	8880	8880	8880	8880	95
642	20250116	101100	529021430	8880	8880	8880	8880	0
643	20250116	101000	529021430	8880	8880	8880	8880	3
644	20250116	100900	528994790	8880	8880	8880	8880	1
645	20250116	100800	528985910	8880	8880	8880	8880	0
646	20250116	100700	528985910	8880	8880	8880	8880	10
647	20250116	100600	528897110	8880	8880	8880	8880	76
648	20250116	100500	528222230	8880	8880	8880	8880	716
649	20250116	100400	521864150	8880	8880	8880	8880	6
650	20250116	100300	521810870	8880	8880	8880	8880	4
651	20250116	100200	521775350	8880	8880	8880	8880	20
652	20250116	100100	521597750	8900	8900	8900	8900	11
653	20250116	100000	521499850	8900	8900	8900	8900	465
654	20250116	095900	517361350	8900	8880	8900	8880	793
655	20250116	095800	510306850	8860	8860	8860	8860	300
656	20250116	095700	507648850	8860	8860	8860	8860	27
657	20250116	095600	507409630	8860	8860	8860	8860	0
658	20250116	095500	507409630	8860	8860	8860	8860	32
659	20250116	095400	507126110	8870	8870	8870	8870	0
660	20250116	095300	507126110	8870	8870	8870	8870	881
661	20250116	095200	499311640	8870	8870	8870	8870	13
662	20250116	095100	499196330	8880	8880	8900	8880	1401
663	20250116	095000	486739450	8900	8900	8900	8900	364
664	20250116	094900	483499850	8900	8880	8900	8880	2849
665	20250116	094800	458155550	8870	8870	8870	8870	100
666	20250116	094700	457268550	8870	8870	8870	8870	245
667	20250116	094600	455095400	8870	8870	8870	8870	173
668	20250116	094500	453560890	8850	8830	8850	8830	566
669	20250116	094400	448562470	8830	8850	8850	8830	535
670	20250116	094300	443838070	8850	8850	8850	8850	130
671	20250116	094200	442687570	8850	8850	8850	8850	0
672	20250116	094100	442687570	8850	8850	8850	8850	97
673	20250116	094000	441829120	8840	8850	8850	8840	130
674	20250116	093900	440679870	8850	8860	8860	8850	434
675	20250116	093800	436837220	8860	8860	8860	8860	63
676	20250116	093700	436279040	8860	8860	8860	8860	0
677	20250116	093600	436279040	8860	8860	8860	8860	253
678	20250116	093500	434037460	8860	8870	8870	8860	240
679	20250116	093400	431908960	8870	8880	8880	8870	28
680	20250116	093300	431660500	8880	8840	8880	8840	661
681	20250116	093200	425808840	8840	8860	8860	8840	1700
682	20250116	093100	410766520	8860	8860	8860	8860	158
683	20250116	093000	409366640	8870	8870	8870	8870	130
684	20250116	092900	408213540	8880	8880	8880	8880	5
685	20250116	092800	408169140	8860	8870	8870	8860	1200
686	20250116	092700	397529580	8870	8900	8900	8870	796
687	20250116	092600	390462940	8910	8910	8910	8910	51
688	20250116	092500	390008530	8910	8920	8920	8910	639
689	20250116	092400	384313140	8900	8910	8910	8900	150
690	20250116	092300	382976840	8900	8900	8900	8900	45
691	20250116	092200	382576340	8880	8890	8900	8880	242
692	20250116	092100	380425200	8880	8880	8880	8880	35
693	20250116	092000	380114400	8920	8920	8920	8920	0
694	20250116	091900	380114400	8920	8870	8920	8870	105
695	20250116	091800	379182800	8870	8870	8870	8870	59
696	20250116	091700	378659470	8920	8870	8920	8860	500
697	20250116	091600	374207570	8870	8870	8870	8870	235
698	20250116	091500	372123120	8870	8900	8900	8870	667
699	20250116	091400	366189480	8900	8900	8900	8900	43
700	20250116	091300	365806780	8900	8940	8940	8900	1041
701	20250116	091200	356522670	8940	8980	8980	8940	1276
702	20250116	091100	345102400	8980	8940	8980	8940	232
703	20250116	091000	343020300	8940	8940	8940	8940	24
704	20250116	090900	342805740	8940	8950	8950	8940	76
705	20250116	090800	342126050	8950	8970	8990	8950	1419
706	20250116	090700	329414340	8970	9000	9000	8970	1203
707	20250116	090600	318587430	9010	9000	9010	9000	1463
708	20250116	090500	305420350	9000	9010	9020	8960	6109
709	20250116	090400	250418060	9060	9000	9060	8970	10138
710	20250116	090300	159130950	9020	8870	9020	8870	11435
711	20250116	090200	56671100	8830	8850	8850	8820	297
712	20250116	090100	54046890	8820	8820	8850	8820	1008
713	20250116	090000	45148420	8790	8800	8830	8790	5124