KissMeData/007810/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	185000	1341480720	9840	9840	9840	9840	2102
3	20250106	184900	1341480720	9840	9840	9840	9840	0
4	20250106	184800	1341480720	9840	9840	9840	9840	0
5	20250106	184700	1341480720	9840	9840	9840	9840	0
6	20250106	184600	1341480720	9840	9840	9840	9840	0
7	20250106	184500	1341480720	9840	9840	9840	9840	0
8	20250106	184400	1341480720	9840	9840	9840	9840	0
9	20250106	184300	1341480720	9840	9840	9840	9840	0
10	20250106	184200	1341480720	9840	9840	9840	9840	0
11	20250106	184100	1341480720	9840	9840	9840	9840	0
12	20250106	184000	1341480720	9840	9840	9840	9840	0
13	20250106	183900	1341480720	9840	9840	9840	9840	0
14	20250106	183800	1341480720	9840	9840	9840	9840	0
15	20250106	183700	1341480720	9840	9840	9840	9840	0
16	20250106	183600	1341480720	9840	9840	9840	9840	0
17	20250106	183500	1341480720	9840	9840	9840	9840	0
18	20250106	183400	1341480720	9840	9840	9840	9840	0
19	20250106	183300	1341480720	9840	9840	9840	9840	0
20	20250106	183200	1341480720	9840	9840	9840	9840	0
21	20250106	183100	1341480720	9840	9840	9840	9840	0
22	20250106	183000	1341480720	9840	9840	9840	9840	0
23	20250106	182900	1341480720	9840	9840	9840	9840	0
24	20250106	182800	1341480720	9840	9840	9840	9840	0
25	20250106	182700	1341480720	9840	9840	9840	9840	0
26	20250106	182600	1341480720	9840	9840	9840	9840	0
27	20250106	182500	1341480720	9840	9840	9840	9840	0
28	20250106	182400	1341480720	9840	9840	9840	9840	0
29	20250106	182300	1341480720	9840	9840	9840	9840	0
30	20250106	182200	1341480720	9840	9840	9840	9840	0
31	20250106	182100	1341480720	9840	9840	9840	9840	0
32	20250106	182000	1341480720	9840	9840	9840	9840	2102
33	20250106	181900	1341480720	9840	9840	9840	9840	0
34	20250106	181800	1341480720	9840	9840	9840	9840	0
35	20250106	181700	1341480720	9840	9840	9840	9840	0
36	20250106	181600	1341480720	9840	9840	9840	9840	0
37	20250106	181500	1341480720	9840	9840	9840	9840	0
38	20250106	181400	1341480720	9840	9840	9840	9840	0
39	20250106	181300	1341480720	9840	9840	9840	9840	0
40	20250106	181200	1341480720	9840	9840	9840	9840	0
41	20250106	181100	1341480720	9840	9840	9840	9840	0
42	20250106	181000	1341480720	9840	9840	9840	9840	0
43	20250106	180900	1341480720	9840	9840	9840	9840	0
44	20250106	180800	1341480720	9840	9840	9840	9840	0
45	20250106	180700	1341480720	9840	9840	9840	9840	0
46	20250106	180600	1341480720	9840	9840	9840	9840	0
47	20250106	180500	1341480720	9840	9840	9840	9840	0
48	20250106	180400	1341480720	9840	9840	9840	9840	0
49	20250106	180300	1341480720	9840	9840	9840	9840	0
50	20250106	180200	1341480720	9840	9840	9840	9840	0
51	20250106	180100	1341480720	9840	9840	9840	9840	0
52	20250106	180000	1341480720	9840	9840	9840	9840	0
53	20250106	175900	1341480720	9840	9840	9840	9840	0
54	20250106	175800	1341480720	9840	9840	9840	9840	0
55	20250106	175700	1341480720	9840	9840	9840	9840	0
56	20250106	175600	1341480720	9840	9840	9840	9840	0
57	20250106	175500	1341480720	9840	9840	9840	9840	0
58	20250106	175400	1341480720	9840	9840	9840	9840	0
59	20250106	175300	1341480720	9840	9840	9840	9840	0
60	20250106	175200	1341480720	9840	9840	9840	9840	0
61	20250106	175100	1341480720	9840	9840	9840	9840	0
62	20250106	175000	1341480720	9840	9840	9840	9840	2102
63	20250106	174900	1341480720	9840	9840	9840	9840	0
64	20250106	174800	1341480720	9840	9840	9840	9840	0
65	20250106	174700	1341480720	9840	9840	9840	9840	0
66	20250106	174600	1341480720	9840	9840	9840	9840	0
67	20250106	174500	1341480720	9840	9840	9840	9840	0
68	20250106	174400	1341480720	9840	9840	9840	9840	0
69	20250106	174300	1341480720	9840	9840	9840	9840	0
70	20250106	174200	1341480720	9840	9840	9840	9840	0
71	20250106	174100	1341480720	9840	9840	9840	9840	0
72	20250106	174000	1341480720	9840	9840	9840	9840	0
73	20250106	173900	1341480720	9840	9840	9840	9840	0
74	20250106	173800	1341480720	9840	9840	9840	9840	0
75	20250106	173700	1341480720	9840	9840	9840	9840	0
76	20250106	173600	1341480720	9840	9840	9840	9840	0
77	20250106	173500	1341480720	9840	9840	9840	9840	0
78	20250106	173400	1341480720	9840	9840	9840	9840	0
79	20250106	173300	1341480720	9840	9840	9840	9840	0
80	20250106	173200	1341480720	9840	9840	9840	9840	0
81	20250106	173100	1341480720	9840	9840	9840	9840	0
82	20250106	173000	1341480720	9840	9840	9840	9840	0
83	20250106	172900	1341480720	9840	9840	9840	9840	0
84	20250106	172800	1341480720	9840	9840	9840	9840	0
85	20250106	172700	1341480720	9840	9840	9840	9840	0
86	20250106	172600	1341480720	9840	9840	9840	9840	0
87	20250106	172500	1341480720	9840	9840	9840	9840	0
88	20250106	172400	1341480720	9840	9840	9840	9840	0
89	20250106	172300	1341480720	9840	9840	9840	9840	0
90	20250106	172200	1341480720	9840	9840	9840	9840	0
91	20250106	172100	1341480720	9840	9840	9840	9840	0
92	20250106	172000	1341480720	9840	9840	9840	9840	2102
93	20250106	171900	1341480720	9840	9840	9840	9840	0
94	20250106	171800	1341480720	9840	9840	9840	9840	0
95	20250106	171700	1341480720	9840	9840	9840	9840	0
96	20250106	171600	1341480720	9840	9840	9840	9840	0
97	20250106	171500	1341480720	9840	9840	9840	9840	0
98	20250106	171400	1341480720	9840	9840	9840	9840	0
99	20250106	171300	1341480720	9840	9840	9840	9840	0
100	20250106	171200	1341480720	9840	9840	9840	9840	0
101	20250106	171100	1341480720	9840	9840	9840	9840	0
102	20250106	171000	1341480720	9840	9840	9840	9840	0
103	20250106	170900	1341480720	9840	9840	9840	9840	0
104	20250106	170800	1341480720	9840	9840	9840	9840	0
105	20250106	170700	1341480720	9840	9840	9840	9840	0
106	20250106	170600	1341480720	9840	9840	9840	9840	0
107	20250106	170500	1341480720	9840	9840	9840	9840	0
108	20250106	170400	1341480720	9840	9840	9840	9840	0
109	20250106	170300	1341480720	9840	9840	9840	9840	0
110	20250106	170200	1341480720	9840	9840	9840	9840	0
111	20250106	170100	1341480720	9840	9840	9840	9840	0
112	20250106	170000	1341480720	9840	9840	9840	9840	0
113	20250106	165900	1341480720	9840	9840	9840	9840	0
114	20250106	165800	1341480720	9840	9840	9840	9840	0
115	20250106	165700	1341480720	9840	9840	9840	9840	0
116	20250106	165600	1341480720	9840	9840	9840	9840	0
117	20250106	165500	1341480720	9840	9840	9840	9840	0
118	20250106	165400	1341480720	9840	9840	9840	9840	0
119	20250106	165300	1341480720	9840	9840	9840	9840	0
120	20250106	165200	1341480720	9840	9840	9840	9840	0
121	20250106	165100	1341480720	9840	9840	9840	9840	0
122	20250106	165000	1341480720	9840	9840	9840	9840	2102
123	20250106	164900	1341480720	9840	9840	9840	9840	0
124	20250106	164800	1341480720	9840	9840	9840	9840	0
125	20250106	164700	1341480720	9840	9840	9840	9840	0
126	20250106	164600	1341480720	9840	9840	9840	9840	0
127	20250106	164500	1341480720	9840	9840	9840	9840	0
128	20250106	164400	1341480720	9840	9840	9840	9840	0
129	20250106	164300	1341480720	9840	9840	9840	9840	0
130	20250106	164200	1341480720	9840	9840	9840	9840	0
131	20250106	164100	1341480720	9840	9840	9840	9840	0
132	20250106	164000	1341480720	9840	9840	9840	9840	0
133	20250106	163900	1341480720	9840	9840	9840	9840	0
134	20250106	163800	1341480720	9840	9840	9840	9840	0
135	20250106	163700	1341480720	9840	9840	9840	9840	0
136	20250106	163600	1341480720	9840	9840	9840	9840	0
137	20250106	163500	1341480720	9840	9840	9840	9840	0
138	20250106	163400	1341480720	9840	9840	9840	9840	0
139	20250106	163300	1341480720	9840	9840	9840	9840	0
140	20250106	163200	1341480720	9840	9840	9840	9840	0
141	20250106	163100	1341480720	9840	9840	9840	9840	0
142	20250106	163000	1341480720	9840	9840	9840	9840	0
143	20250106	162900	1341480720	9840	9840	9840	9840	0
144	20250106	162800	1341480720	9840	9840	9840	9840	0
145	20250106	162700	1341480720	9840	9840	9840	9840	0
146	20250106	162600	1341480720	9840	9840	9840	9840	0
147	20250106	162500	1341480720	9840	9840	9840	9840	0
148	20250106	162400	1341480720	9840	9840	9840	9840	0
149	20250106	162300	1341480720	9840	9840	9840	9840	0
150	20250106	162200	1341480720	9840	9840	9840	9840	0
151	20250106	162100	1341480720	9840	9840	9840	9840	0
152	20250106	162000	1341480720	9840	9840	9840	9840	2102
153	20250106	161900	1341480720	9840	9840	9840	9840	0
154	20250106	161800	1341480720	9840	9840	9840	9840	0
155	20250106	161700	1341480720	9840	9840	9840	9840	0
156	20250106	161600	1341480720	9840	9840	9840	9840	0
157	20250106	161500	1341480720	9840	9840	9840	9840	0
158	20250106	161400	1341480720	9840	9840	9840	9840	0
159	20250106	161300	1341480720	9840	9840	9840	9840	0
160	20250106	161200	1341480720	9840	9840	9840	9840	0
161	20250106	161100	1341480720	9840	9840	9840	9840	0
162	20250106	161000	1341480720	9840	9840	9840	9840	0
163	20250106	160900	1341480720	9840	9840	9840	9840	0
164	20250106	160800	1341480720	9840	9840	9840	9840	0
165	20250106	160700	1341480720	9840	9840	9840	9840	0
166	20250106	160600	1341480720	9840	9840	9840	9840	0
167	20250106	160500	1341480720	9840	9840	9840	9840	0
168	20250106	160400	1341480720	9840	9840	9840	9840	0
169	20250106	160300	1341480720	9840	9840	9840	9840	0
170	20250106	160200	1341480720	9840	9840	9840	9840	0
171	20250106	160100	1341480720	9840	9840	9840	9840	0
172	20250106	160000	1341480720	9840	9840	9840	9840	0
173	20250106	155900	1341480720	9840	9840	9840	9840	0
174	20250106	155800	1341480720	9840	9840	9840	9840	0
175	20250106	155700	1341480720	9840	9840	9840	9840	0
176	20250106	155600	1341480720	9840	9840	9840	9840	0
177	20250106	155500	1341480720	9840	9840	9840	9840	0
178	20250106	155400	1341480720	9840	9840	9840	9840	0
179	20250106	155300	1341480720	9840	9840	9840	9840	0
180	20250106	155200	1341480720	9840	9840	9840	9840	0
181	20250106	155100	1341480720	9840	9840	9840	9840	0
182	20250106	155000	1341480720	9840	9840	9840	9840	2102
183	20250106	154900	1341480720	9840	9840	9840	9840	0
184	20250106	154800	1341480720	9840	9840	9840	9840	0
185	20250106	154700	1341480720	9840	9840	9840	9840	0
186	20250106	154600	1341480720	9840	9840	9840	9840	0
187	20250106	154500	1341480720	9840	9840	9840	9840	0
188	20250106	154400	1341480720	9840	9840	9840	9840	0
189	20250106	154300	1341480720	9840	9840	9840	9840	0
190	20250106	154200	1341480720	9840	9840	9840	9840	0
191	20250106	154100	1341480720	9840	9840	9840	9840	0
192	20250106	154000	1341480720	9840	9840	9840	9840	0
193	20250106	153900	1341480720	9840	9840	9840	9840	0
194	20250106	153800	1341480720	9840	9840	9840	9840	0
195	20250106	153700	1341480720	9840	9840	9840	9840	0
196	20250106	153600	1341480720	9840	9840	9840	9840	0
197	20250106	153500	1341480720	9840	9840	9840	9840	0
198	20250106	153400	1341480720	9840	9840	9840	9840	0
199	20250106	153300	1341480720	9840	9840	9840	9840	0
200	20250106	153200	1341480720	9840	9840	9840	9840	0
201	20250106	153100	1341480720	9840	9840	9840	9840	0
202	20250106	153000	1341480720	9840	9840	9840	9840	2102
203	20250106	152900	1320797040	9850	9850	9850	9850	0
204	20250106	152800	1320797040	9850	9850	9850	9850	0
205	20250106	152700	1320797040	9850	9850	9850	9850	0
206	20250106	152600	1320797040	9850	9850	9850	9850	0
207	20250106	152500	1320797040	9850	9850	9850	9850	0
208	20250106	152400	1320797040	9850	9850	9850	9850	0
209	20250106	152300	1320797040	9850	9850	9850	9850	0
210	20250106	152200	1320797040	9850	9850	9850	9850	0
211	20250106	152100	1320797040	9850	9850	9850	9850	0
212	20250106	152000	1320797040	9850	9850	9850	9850	0
213	20250106	151900	1320797040	9850	9840	9850	9840	468
214	20250106	151800	1316189760	9850	9850	9850	9850	554
215	20250106	151700	1310732860	9840	9850	9850	9840	690
216	20250106	151600	1303943150	9850	9850	9850	9850	54
217	20250106	151500	1303411250	9850	9850	9860	9850	644
218	20250106	151400	1297066350	9850	9860	9860	9850	119
219	20250106	151300	1295894190	9850	9870	9870	9850	146
220	20250106	151200	1294455070	9870	9840	9870	9840	1544
221	20250106	151100	1279240310	9850	9850	9850	9850	256
222	20250106	151000	1276718710	9840	9850	9850	9840	596
223	20250106	150900	1270848700	9850	9840	9850	9840	131
224	20250106	150800	1269558660	9860	9840	9860	9840	3258
225	20250106	150700	1237489920	9830	9830	9830	9830	622
226	20250106	150600	1231375660	9830	9840	9840	9830	1030
227	20250106	150500	1221242710	9840	9840	9850	9840	507
228	20250106	150400	1216253280	9840	9840	9850	9840	70
229	20250106	150300	1215564470	9840	9840	9840	9840	208
230	20250106	150200	1213517750	9850	9840	9850	9830	662
231	20250106	150100	1206998090	9850	9840	9850	9840	311
232	20250106	150000	1203937600	9830	9830	9830	9820	555
233	20250106	145900	1198486770	9820	9820	9830	9820	167
234	20250106	145800	1196846790	9830	9820	9830	9820	348
235	20250106	145700	1193429300	9830	9820	9830	9820	464
236	20250106	145600	1188872490	9840	9830	9840	9820	163
237	20250106	145500	1187270600	9830	9830	9830	9830	491
238	20250106	145400	1182444070	9840	9830	9840	9830	126
239	20250106	145300	1181204870	9830	9840	9840	9830	82
240	20250106	145200	1180398780	9830	9830	9840	9830	497
241	20250106	145100	1175513250	9830	9830	9830	9830	114
242	20250106	145000	1174392630	9830	9840	9840	9830	170
243	20250106	144900	1172721490	9830	9840	9840	9830	531
244	20250106	144800	1167500700	9840	9840	9840	9840	34
245	20250106	144700	1167166140	9840	9840	9850	9840	494
246	20250106	144600	1162304670	9850	9850	9850	9840	1163
247	20250106	144500	1150855710	9840	9840	9840	9840	498
248	20250106	144400	1145955390	9830	9840	9840	9830	1030
249	20250106	144300	1135824220	9840	9840	9850	9840	142
250	20250106	144200	1134426860	9850	9850	9850	9850	448
251	20250106	144100	1130014060	9850	9850	9850	9850	77
252	20250106	144000	1129255610	9850	9850	9850	9850	234
253	20250106	143900	1126950710	9850	9850	9850	9850	955
254	20250106	143800	1117543960	9850	9850	9850	9850	95
255	20250106	143700	1116608210	9850	9850	9850	9850	441
256	20250106	143600	1112264360	9860	9850	9860	9850	179
257	20250106	143500	1110501170	9850	9840	9850	9840	87
258	20250106	143400	1109645080	9850	9850	9850	9840	621
259	20250106	143300	1103532420	9840	9840	9850	9840	76
260	20250106	143200	1102784550	9840	9830	9840	9830	1154
261	20250106	143100	1091430390	9830	9840	9840	9830	124
262	20250106	143000	1090211420	9840	9840	9840	9840	82
263	20250106	142900	1089404540	9830	9820	9830	9820	501
264	20250106	142800	1084480230	9820	9820	9820	9820	142
265	20250106	142700	1083085790	9820	9820	9820	9820	431
266	20250106	142600	1078853370	9830	9820	9830	9820	127
267	20250106	142500	1077605580	9820	9820	9820	9820	113
268	20250106	142400	1076495920	9820	9830	9830	9820	493
269	20250106	142300	1071650590	9830	9830	9830	9820	77
270	20250106	142200	1070894040	9830	9830	9830	9820	556
271	20250106	142100	1065430200	9830	9830	9830	9830	196
272	20250106	142000	1063503520	9830	9830	9840	9830	109
273	20250106	141900	1062431550	9830	9830	9830	9830	536
274	20250106	141800	1057162670	9830	9850	9850	9830	111
275	20250106	141700	1056071190	9850	9840	9850	9830	170
276	20250106	141600	1054398700	9840	9840	9840	9840	382
277	20250106	141500	1050639820	9840	9830	9840	9830	105
278	20250106	141400	1049607300	9830	9830	9830	9830	575
279	20250106	141300	1043955050	9840	9820	9840	9820	151
280	20250106	141200	1042470610	9830	9830	9840	9830	104
281	20250106	141100	1041448190	9830	9830	9850	9830	576
282	20250106	141000	1035784620	9840	9840	9840	9840	72
283	20250106	140900	1035076140	9840	9840	9850	9840	988
284	20250106	140800	1025348790	9830	9830	9830	9820	109
285	20250106	140700	1024277860	9820	9830	9830	9820	132
286	20250106	140600	1022981160	9830	9830	9830	9820	616
287	20250106	140500	1016926480	9830	9830	9830	9830	72
288	20250106	140400	1016218720	9810	9830	9830	9810	648
289	20250106	140300	1009855430	9840	9830	9840	9820	2068
290	20250106	140200	989527270	9840	9830	9840	9830	34
291	20250106	140100	989192950	9830	9820	9830	9820	1534
292	20250106	140000	974118680	9820	9800	9820	9800	1184
293	20250106	135900	962493310	9810	9810	9810	9800	638
294	20250106	135800	956238590	9810	9810	9810	9810	103
295	20250106	135700	955228160	9810	9820	9820	9810	230
296	20250106	135600	952971760	9810	9810	9810	9810	388
297	20250106	135500	949165480	9810	9810	9820	9810	1207
298	20250106	135400	937313490	9810	9820	9820	9810	1443
299	20250106	135300	923155190	9810	9810	9820	9810	185
300	20250106	135200	921339630	9810	9810	9810	9810	46
301	20250106	135100	920888370	9810	9820	9820	9810	398
302	20250106	135000	916980560	9820	9820	9830	9820	345
303	20250106	134900	913591620	9820	9820	9820	9820	368
304	20250106	134800	909977860	9820	9820	9820	9810	344
305	20250106	134700	906600050	9810	9820	9820	9810	98
306	20250106	134600	905638630	9810	9810	9820	9810	491
307	20250106	134500	900821910	9810	9810	9810	9810	29
308	20250106	134400	900537420	9810	9810	9810	9810	465
309	20250106	134300	895975770	9810	9810	9820	9810	592
310	20250106	134200	890168210	9810	9810	9810	9810	365
311	20250106	134100	886587560	9810	9830	9830	9810	459
312	20250106	134000	882080510	9830	9820	9830	9820	88
313	20250106	133900	881216320	9820	9840	9840	9820	395
314	20250106	133800	877333220	9840	9830	9850	9810	3747
315	20250106	133700	840518860	9840	9840	9840	9840	7
316	20250106	133600	840449980	9840	9840	9840	9830	302
317	20250106	133500	837480230	9840	9830	9840	9830	270
318	20250106	133400	834823440	9830	9840	9840	9830	37
319	20250106	133300	834459700	9840	9820	9850	9820	271
320	20250106	133200	831793530	9820	9830	9830	9820	203
321	20250106	133100	829798890	9840	9840	9840	9840	4
322	20250106	133000	829759530	9840	9840	9840	9840	25
323	20250106	132900	829513530	9820	9840	9850	9820	268
324	20250106	132800	826878850	9840	9840	9840	9840	24
325	20250106	132700	826642690	9830	9830	9830	9830	468
326	20250106	132600	822042250	9830	9830	9830	9830	336
327	20250106	132500	818739370	9830	9830	9830	9830	141
328	20250106	132400	817353340	9830	9830	9830	9830	33
329	20250106	132300	817028950	9840	9830	9840	9830	39
330	20250106	132200	816645520	9830	9830	9830	9830	166
331	20250106	132100	815013740	9830	9830	9830	9830	25
332	20250106	132000	814767990	9840	9840	9840	9840	36
333	20250106	131900	814413750	9840	9830	9840	9830	94
334	20250106	131800	813489610	9830	9830	9830	9830	171
335	20250106	131700	811808680	9840	9840	9840	9840	21
336	20250106	131600	811602040	9840	9840	9840	9840	470
337	20250106	131500	806977240	9840	9840	9840	9840	183
338	20250106	131400	805176520	9850	9850	9850	9850	32
339	20250106	131300	804861320	9850	9850	9850	9850	4
340	20250106	131200	804821920	9840	9840	9840	9840	100
341	20250106	131100	803837920	9840	9850	9860	9840	221
342	20250106	131000	801662090	9860	9840	9860	9840	154
343	20250106	130900	800145410	9850	9850	9850	9850	66
344	20250106	130800	799495310	9860	9850	9860	9850	158
345	20250106	130700	797938780	9850	9850	9850	9850	35
346	20250106	130600	797594030	9850	9850	9850	9850	53
347	20250106	130500	797071980	9850	9850	9850	9850	153
348	20250106	130400	795564930	9850	9860	9860	9850	40
349	20250106	130300	795170870	9860	9860	9860	9860	19
350	20250106	130200	794983530	9860	9860	9860	9860	61
351	20250106	130100	794382070	9840	9850	9850	9840	164
352	20250106	130000	792767450	9860	9850	9860	9850	67
353	20250106	125900	792107110	9840	9820	9840	9820	89
354	20250106	125800	791232950	9830	9820	9830	9820	210
355	20250106	125700	789170210	9830	9820	9830	9820	10
356	20250106	125600	789071950	9830	9830	9830	9830	36
357	20250106	125500	788718070	9820	9840	9840	9820	109
358	20250106	125400	787646950	9830	9840	9840	9830	112
359	20250106	125300	786545960	9830	9830	9830	9830	87
360	20250106	125200	785690750	9830	9830	9830	9830	58
361	20250106	125100	785120610	9830	9830	9830	9830	156
362	20250106	125000	783587130	9830	9840	9840	9830	31
363	20250106	124900	783282340	9830	9830	9830	9830	34
364	20250106	124800	782948120	9840	9830	9840	9830	153
365	20250106	124700	781443630	9840	9840	9840	9840	18
366	20250106	124600	781266510	9860	9830	9860	9830	291
367	20250106	124500	778405320	9830	9830	9830	9830	56
368	20250106	124400	777854840	9830	9830	9840	9830	204
369	20250106	124300	775849450	9830	9830	9830	9830	0
370	20250106	124200	775849450	9830	9830	9830	9830	0
371	20250106	124100	775849450	9830	9830	9830	9830	81
372	20250106	124000	775053220	9840	9840	9840	9830	126
373	20250106	123900	773814260	9840	9840	9840	9840	24
374	20250106	123800	773578100	9840	9840	9840	9840	24
375	20250106	123700	773341940	9840	9850	9850	9840	170
376	20250106	123600	771668960	9850	9850	9850	9850	0
377	20250106	123500	771668960	9850	9850	9850	9850	61
378	20250106	123400	771068110	9850	9830	9850	9830	591
379	20250106	123300	765248540	9830	9840	9840	9830	133
380	20250106	123200	763940680	9830	9830	9830	9830	25
381	20250106	123100	763694930	9840	9840	9840	9840	0
382	20250106	123000	763694930	9840	9850	9850	9830	261
383	20250106	122900	761128130	9840	9820	9840	9820	142
384	20250106	122800	759731450	9830	9840	9840	9830	117
385	20250106	122700	758581320	9830	9820	9830	9820	111
386	20250106	122600	757491040	9820	9830	9840	9820	321
387	20250106	122500	754334470	9820	9820	9820	9820	51
388	20250106	122400	753833650	9820	9830	9830	9820	290
389	20250106	122300	750985720	9810	9820	9820	9810	284
390	20250106	122200	748198320	9820	9820	9820	9820	37
391	20250106	122100	747834980	9830	9830	9830	9830	3
392	20250106	122000	747805490	9820	9820	9820	9820	94
393	20250106	121900	746882410	9840	9820	9840	9820	88
394	20250106	121800	746018210	9820	9820	9820	9820	165
395	20250106	121700	744397910	9820	9820	9820	9820	585
396	20250106	121600	738653210	9820	9820	9820	9820	118
397	20250106	121500	737494450	9820	9830	9830	9820	662
398	20250106	121400	730993490	9830	9820	9830	9820	55
399	20250106	121300	730453330	9820	9820	9820	9820	88
400	20250106	121200	729589170	9820	9830	9830	9820	105
401	20250106	121100	728557260	9830	9840	9840	9830	38
402	20250106	121000	728183670	9830	9830	9830	9830	37
403	20250106	120900	727819960	9830	9840	9840	9830	735
404	20250106	120800	720594260	9840	9840	9840	9840	24
405	20250106	120700	720358100	9850	9840	9850	9840	31
406	20250106	120600	720053030	9840	9840	9840	9840	120
407	20250106	120500	718872230	9840	9850	9850	9840	188
408	20250106	120400	717021290	9850	9850	9860	9850	34
409	20250106	120300	716686380	9850	9850	9850	9850	26
410	20250106	120200	716430280	9840	9860	9860	9840	168
411	20250106	120100	714775860	9860	9850	9860	9850	20
412	20250106	120000	714578680	9840	9850	9850	9840	133
413	20250106	115900	713269630	9840	9850	9850	9840	506
414	20250106	115800	708289420	9860	9860	9860	9860	7
415	20250106	115700	708220400	9860	9860	9860	9860	42
416	20250106	115600	707806280	9860	9860	9860	9860	24
417	20250106	115500	707569640	9860	9860	9890	9840	261
418	20250106	115400	704994830	9870	9840	9870	9840	130
419	20250106	115300	703713850	9840	9850	9850	9840	34
420	20250106	115200	703379190	9840	9840	9840	9840	202
421	20250106	115100	701391510	9850	9840	9850	9840	36
422	20250106	115000	701037180	9850	9850	9850	9850	85
423	20250106	114900	700199930	9840	9850	9850	9840	431
424	20250106	114800	695954890	9860	9860	9860	9850	102
425	20250106	114700	694950040	9850	9860	9860	9850	123
426	20250106	114600	693738260	9860	9860	9860	9860	155
427	20250106	114500	692209960	9860	9860	9860	9860	262
428	20250106	114400	689626640	9860	9850	9860	9850	242
429	20250106	114300	687240870	9850	9850	9850	9850	143
430	20250106	114200	685832320	9850	9850	9850	9850	17
431	20250106	114100	685664870	9850	9860	9860	9850	221
432	20250106	114000	683487900	9850	9850	9850	9850	22
433	20250106	113900	683271200	9860	9850	9860	9850	289
434	20250106	113800	680424450	9850	9860	9860	9850	185
435	20250106	113700	678601390	9870	9860	9870	9860	102
436	20250106	113600	677594880	9870	9870	9870	9870	4
437	20250106	113500	677555400	9900	9850	9900	9850	998
438	20250106	113400	667684250	9860	9850	9870	9850	82
439	20250106	113300	666876460	9860	9870	9870	9860	237
440	20250106	113200	664537570	9870	9850	9870	9850	927
441	20250106	113100	655392280	9840	9840	9850	9840	198
442	20250106	113000	653443920	9840	9840	9850	9840	100
443	20250106	112900	652459380	9840	9840	9840	9840	34
444	20250106	112800	652124820	9850	9850	9850	9840	364
445	20250106	112700	648542430	9840	9850	9850	9840	166
446	20250106	112600	646908010	9840	9850	9850	9840	29
447	20250106	112500	646622600	9840	9850	9850	9840	96
448	20250106	112400	645677250	9840	9840	9850	9840	213
449	20250106	112300	643581280	9850	9840	9850	9840	41
450	20250106	112200	643177760	9840	9840	9840	9840	25
451	20250106	112100	642931760	9850	9850	9850	9850	10
452	20250106	112000	642833260	9840	9840	9850	9840	291
453	20250106	111900	639968810	9840	9850	9850	9840	18
454	20250106	111800	639791590	9840	9870	9870	9840	159
455	20250106	111700	638224890	9860	9860	9860	9840	288
456	20250106	111600	635387920	9850	9850	9850	9850	212
457	20250106	111500	633299720	9870	9860	9870	9840	221
458	20250106	111400	631120870	9840	9840	9840	9830	66
459	20250106	111300	630471980	9830	9830	9850	9830	281
460	20250106	111200	627707900	9830	9830	9840	9830	71
461	20250106	111100	627009860	9830	9830	9840	9830	28
462	20250106	111000	626734580	9830	9820	9830	9820	216
463	20250106	110900	624613180	9820	9820	9830	9820	37
464	20250106	110800	624249620	9820	9820	9820	9800	266
465	20250106	110700	621639970	9810	9810	9810	9810	541
466	20250106	110600	616332760	9810	9800	9810	9800	710
467	20250106	110500	609373280	9800	9800	9810	9800	65
468	20250106	110400	608736100	9810	9800	9810	9800	32
469	20250106	110300	608422460	9800	9800	9800	9800	208
470	20250106	110200	606384060	9800	9810	9810	9800	104
471	20250106	110100	605364500	9800	9810	9810	9800	142
472	20250106	110000	603971830	9820	9820	9820	9820	242
473	20250106	105900	601595390	9820	9820	9840	9820	181
474	20250106	105800	599817570	9820	9850	9850	9820	9
475	20250106	105700	599729160	9870	9800	9870	9800	288
476	20250106	105600	596895140	9830	9810	9830	9800	390
477	20250106	105500	593070410	9800	9820	9820	9800	30
478	20250106	105400	592776360	9810	9830	9830	9810	84
479	20250106	105300	591952090	9830	9810	9830	9800	303
480	20250106	105200	588978820	9810	9810	9810	9810	471
481	20250106	105100	584358310	9820	9810	9820	9810	38
482	20250106	105000	583985490	9810	9810	9810	9810	69
483	20250106	104900	583308600	9810	9820	9820	9810	119
484	20250106	104800	582140960	9810	9800	9820	9800	394
485	20250106	104700	578275580	9800	9800	9800	9800	35
486	20250106	104600	577932580	9800	9810	9810	9800	161
487	20250106	104500	576354390	9810	9810	9830	9810	100
488	20250106	104400	575373120	9820	9810	9820	9810	59
489	20250106	104300	574794280	9810	9800	9810	9800	64
490	20250106	104200	574166740	9810	9800	9810	9800	786
491	20250106	104100	566463930	9800	9800	9800	9790	46
492	20250106	104000	566013210	9790	9800	9800	9790	104
493	20250106	103900	564994090	9790	9790	9800	9790	108
494	20250106	103800	563936670	9810	9800	9810	9790	181
495	20250106	103700	562163540	9790	9790	9790	9790	33
496	20250106	103600	561840470	9790	9800	9800	9790	262
497	20250106	103500	559275230	9800	9810	9810	9800	281
498	20250106	103400	556521390	9810	9820	9820	9810	1377
499	20250106	103300	543008180	9820	9830	9830	9820	9
500	20250106	103200	542919790	9820	9830	9830	9820	167
501	20250106	103100	541279110	9820	9830	9840	9820	93
502	20250106	103000	540364980	9820	9830	9830	9820	9
503	20250106	102900	540276590	9830	9820	9830	9820	45
504	20250106	102800	539834670	9820	9840	9840	9810	1136
505	20250106	102700	528674230	9830	9830	9840	9830	130
506	20250106	102600	527395730	9840	9830	9840	9830	110
507	20250106	102500	526314350	9840	9850	9860	9830	171
508	20250106	102400	524631290	9850	9850	9850	9850	194
509	20250106	102300	522720390	9850	9830	9850	9830	109
510	20250106	102200	521647680	9830	9820	9850	9820	111
511	20250106	102100	520556370	9830	9830	9830	9830	261
512	20250106	102000	517990740	9820	9870	9870	9820	180
513	20250106	101900	516220380	9870	9870	9880	9860	78
514	20250106	101800	515450280	9860	9890	9890	9860	169
515	20250106	101700	513783190	9880	9870	9900	9870	316
516	20250106	101600	510656410	9900	9890	9900	9860	143
517	20250106	101500	509241490	9850	9850	9900	9850	3045
518	20250106	101400	479130050	9850	9850	9870	9850	1181
519	20250106	101300	467487680	9850	9840	9860	9830	857
520	20250106	101200	459055420	9840	9830	9850	9830	1311
521	20250106	101100	446152020	9830	9830	9840	9830	846
522	20250106	101000	437835730	9830	9840	9850	9830	60
523	20250106	100900	437244920	9830	9850	9850	9830	56
524	20250106	100800	436694250	9850	9830	9860	9830	229
525	20250106	100700	434436930	9850	9840	9860	9830	459
526	20250106	100600	429923790	9830	9830	9870	9830	119
527	20250106	100500	428753950	9830	9820	9870	9820	1581
528	20250106	100400	413183330	9850	9830	9850	9820	298
529	20250106	100300	410253850	9820	9830	9830	9820	106
530	20250106	100200	409211950	9820	9820	9830	9820	54
531	20250106	100100	408681560	9810	9800	9810	9800	94
532	20250106	100000	407759820	9800	9800	9800	9800	215
533	20250106	095900	405652820	9800	9800	9800	9800	8
534	20250106	095800	405574420	9810	9800	9810	9800	84
535	20250106	095700	404751060	9790	9810	9810	9790	195
536	20250106	095600	402840010	9810	9780	9810	9780	662
537	20250106	095500	396353960	9790	9790	9790	9790	2
538	20250106	095400	396334380	9780	9780	9780	9780	113
539	20250106	095300	395229240	9780	9790	9790	9770	228
540	20250106	095200	392999640	9790	9790	9790	9790	58
541	20250106	095100	392431820	9790	9790	9790	9790	720
542	20250106	095000	385383020	9750	9750	9750	9750	174
543	20250106	094900	383686520	9760	9760	9760	9750	963
544	20250106	094800	374295420	9760	9790	9800	9760	955
545	20250106	094700	364957570	9820	9780	9820	9780	258
546	20250106	094600	362432580	9790	9830	9830	9790	238
547	20250106	094500	360098320	9820	9820	9820	9790	599
548	20250106	094400	354231080	9790	9790	9810	9790	106
549	20250106	094300	353192140	9790	9790	9800	9790	492
550	20250106	094200	348372460	9790	9780	9820	9780	299
551	20250106	094100	345443290	9780	9820	9820	9780	808
552	20250106	094000	337522440	9820	9840	9840	9820	630
553	20250106	093900	331329270	9840	9860	9860	9840	118
554	20250106	093800	330167630	9860	9850	9860	9850	428
555	20250106	093700	325948820	9850	9840	9850	9830	1246
556	20250106	093600	313699400	9860	9860	9860	9840	167
557	20250106	093500	312055620	9850	9850	9860	9850	321
558	20250106	093400	308890880	9840	9850	9850	9840	195
559	20250106	093300	306972020	9850	9840	9860	9830	2137
560	20250106	093200	285940530	9850	9890	9890	9850	525
561	20250106	093100	280767120	9880	9900	9910	9870	402
562	20250106	093000	276796820	9910	9900	9910	9880	78
563	20250106	092900	276023940	9920	9900	9930	9850	781
564	20250106	092800	268288660	9900	9840	9900	9840	1500
565	20250106	092700	253473650	9820	9880	9900	9820	2843
566	20250106	092600	225393570	9820	9820	9880	9820	2333
567	20250106	092500	202435410	9820	9780	9820	9780	1653
568	20250106	092400	186256690	9780	9790	9790	9780	46
569	20250106	092300	185806740	9790	9800	9820	9790	63
570	20250106	092200	185188760	9820	9810	9830	9810	174
571	20250106	092100	183479730	9800	9810	9810	9800	393
572	20250106	092000	179627410	9810	9830	9830	9800	532
573	20250106	091900	174406550	9800	9820	9830	9800	1241
574	20250106	091800	162220770	9820	9790	9820	9790	1197
575	20250106	091700	150485240	9780	9780	9800	9770	731
576	20250106	091600	143327240	9780	9710	9780	9710	403
577	20250106	091500	139396230	9710	9770	9770	9710	602
578	20250106	091400	133519470	9770	9770	9770	9770	138
579	20250106	091300	132171210	9770	9760	9800	9730	88
580	20250106	091200	131310570	9770	9760	9810	9760	2873
581	20250106	091100	103197340	9780	9780	9780	9780	0
582	20250106	091000	103197340	9780	9780	9780	9780	107
583	20250106	090900	102150880	9760	9730	9800	9710	2777
584	20250106	090800	74982100	9730	9730	9760	9730	1516
585	20250106	090700	60206680	9730	9730	9740	9710	212
586	20250106	090600	58146360	9740	9720	9740	9710	1105
587	20250106	090500	47394850	9720	9660	9720	9660	1575
588	20250106	090400	32110760	9670	9680	9680	9670	237
589	20250106	090300	29818840	9680	9700	9700	9670	554
590	20250106	090200	24455220	9690	9610	9690	9610	1082
591	20250106	090100	13983860	9610	9590	9680	9590	1039
592	20250106	090000	3976990	9590	9560	9590	9560	416