KissMeData/030960/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	191100	2119079390	9860	9860	9860	9860	10572
3	20250102	191000	2119079390	9860	9860	9860	9860	0
4	20250102	190900	2119079390	9860	9860	9860	9860	0
5	20250102	190800	2119079390	9860	9860	9860	9860	0
6	20250102	190700	2119079390	9860	9860	9860	9860	0
7	20250102	190600	2119079390	9860	9860	9860	9860	0
8	20250102	190500	2119079390	9860	9860	9860	9860	0
9	20250102	190400	2119079390	9860	9860	9860	9860	0
10	20250102	190300	2119079390	9860	9860	9860	9860	0
11	20250102	190200	2119079390	9860	9860	9860	9860	0
12	20250102	190100	2119079390	9860	9860	9860	9860	0
13	20250102	190000	2119079390	9860	9860	9860	9860	0
14	20250102	185900	2119079390	9860	9860	9860	9860	0
15	20250102	185800	2119079390	9860	9860	9860	9860	0
16	20250102	185700	2119079390	9860	9860	9860	9860	0
17	20250102	185600	2119079390	9860	9860	9860	9860	0
18	20250102	185500	2119079390	9860	9860	9860	9860	0
19	20250102	185400	2119079390	9860	9860	9860	9860	0
20	20250102	185300	2119079390	9860	9860	9860	9860	0
21	20250102	185200	2119079390	9860	9860	9860	9860	0
22	20250102	185100	2119079390	9860	9860	9860	9860	0
23	20250102	185000	2119079390	9860	9860	9860	9860	0
24	20250102	184900	2119079390	9860	9860	9860	9860	0
25	20250102	184800	2119079390	9860	9860	9860	9860	0
26	20250102	184700	2119079390	9860	9860	9860	9860	0
27	20250102	184600	2119079390	9860	9860	9860	9860	0
28	20250102	184500	2119079390	9860	9860	9860	9860	0
29	20250102	184400	2119079390	9860	9860	9860	9860	0
30	20250102	184300	2119079390	9860	9860	9860	9860	0
31	20250102	184200	2119079390	9860	9860	9860	9860	0
32	20250102	184100	2119079390	9860	9860	9860	9860	10572
33	20250102	184000	2119079390	9860	9860	9860	9860	0
34	20250102	183900	2119079390	9860	9860	9860	9860	0
35	20250102	183800	2119079390	9860	9860	9860	9860	0
36	20250102	183700	2119079390	9860	9860	9860	9860	0
37	20250102	183600	2119079390	9860	9860	9860	9860	0
38	20250102	183500	2119079390	9860	9860	9860	9860	0
39	20250102	183400	2119079390	9860	9860	9860	9860	0
40	20250102	183300	2119079390	9860	9860	9860	9860	0
41	20250102	183200	2119079390	9860	9860	9860	9860	0
42	20250102	183100	2119079390	9860	9860	9860	9860	0
43	20250102	183000	2119079390	9860	9860	9860	9860	0
44	20250102	182900	2119079390	9860	9860	9860	9860	0
45	20250102	182800	2119079390	9860	9860	9860	9860	0
46	20250102	182700	2119079390	9860	9860	9860	9860	0
47	20250102	182600	2119079390	9860	9860	9860	9860	0
48	20250102	182500	2119079390	9860	9860	9860	9860	0
49	20250102	182400	2119079390	9860	9860	9860	9860	0
50	20250102	182300	2119079390	9860	9860	9860	9860	0
51	20250102	182200	2119079390	9860	9860	9860	9860	0
52	20250102	182100	2119079390	9860	9860	9860	9860	0
53	20250102	182000	2119079390	9860	9860	9860	9860	0
54	20250102	181900	2119079390	9860	9860	9860	9860	0
55	20250102	181800	2119079390	9860	9860	9860	9860	0
56	20250102	181700	2119079390	9860	9860	9860	9860	0
57	20250102	181600	2119079390	9860	9860	9860	9860	0
58	20250102	181500	2119079390	9860	9860	9860	9860	0
59	20250102	181400	2119079390	9860	9860	9860	9860	0
60	20250102	181300	2119079390	9860	9860	9860	9860	0
61	20250102	181200	2119079390	9860	9860	9860	9860	0
62	20250102	181100	2119079390	9860	9860	9860	9860	10572
63	20250102	181000	2119079390	9860	9860	9860	9860	0
64	20250102	180900	2119079390	9860	9860	9860	9860	0
65	20250102	180800	2119079390	9860	9860	9860	9860	0
66	20250102	180700	2119079390	9860	9860	9860	9860	0
67	20250102	180600	2119079390	9860	9860	9860	9860	0
68	20250102	180500	2119079390	9860	9860	9860	9860	0
69	20250102	180400	2119079390	9860	9860	9860	9860	0
70	20250102	180300	2119079390	9860	9860	9860	9860	0
71	20250102	180200	2119079390	9860	9860	9860	9860	0
72	20250102	180100	2119079390	9860	9860	9860	9860	0
73	20250102	180000	2119079390	9860	9860	9860	9860	0
74	20250102	175900	2119079390	9860	9860	9860	9860	0
75	20250102	175800	2119079390	9860	9860	9860	9860	0
76	20250102	175700	2119079390	9860	9860	9860	9860	0
77	20250102	175600	2119079390	9860	9860	9860	9860	0
78	20250102	175500	2119079390	9860	9860	9860	9860	0
79	20250102	175400	2119079390	9860	9860	9860	9860	0
80	20250102	175300	2119079390	9860	9860	9860	9860	0
81	20250102	175200	2119079390	9860	9860	9860	9860	0
82	20250102	175100	2119079390	9860	9860	9860	9860	0
83	20250102	175000	2119079390	9860	9860	9860	9860	0
84	20250102	174900	2119079390	9860	9860	9860	9860	0
85	20250102	174800	2119079390	9860	9860	9860	9860	0
86	20250102	174700	2119079390	9860	9860	9860	9860	0
87	20250102	174600	2119079390	9860	9860	9860	9860	0
88	20250102	174500	2119079390	9860	9860	9860	9860	0
89	20250102	174400	2119079390	9860	9860	9860	9860	0
90	20250102	174300	2119079390	9860	9860	9860	9860	0
91	20250102	174200	2119079390	9860	9860	9860	9860	0
92	20250102	174100	2119079390	9860	9860	9860	9860	10572
93	20250102	174000	2119079390	9860	9860	9860	9860	0
94	20250102	173900	2119079390	9860	9860	9860	9860	0
95	20250102	173800	2119079390	9860	9860	9860	9860	0
96	20250102	173700	2119079390	9860	9860	9860	9860	0
97	20250102	173600	2119079390	9860	9860	9860	9860	0
98	20250102	173500	2119079390	9860	9860	9860	9860	0
99	20250102	173400	2119079390	9860	9860	9860	9860	0
100	20250102	173300	2119079390	9860	9860	9860	9860	0
101	20250102	173200	2119079390	9860	9860	9860	9860	0
102	20250102	173100	2119079390	9860	9860	9860	9860	0
103	20250102	173000	2119079390	9860	9860	9860	9860	0
104	20250102	172900	2119079390	9860	9860	9860	9860	0
105	20250102	172800	2119079390	9860	9860	9860	9860	0
106	20250102	172700	2119079390	9860	9860	9860	9860	0
107	20250102	172600	2119079390	9860	9860	9860	9860	0
108	20250102	172500	2119079390	9860	9860	9860	9860	0
109	20250102	172400	2119079390	9860	9860	9860	9860	0
110	20250102	172300	2119079390	9860	9860	9860	9860	0
111	20250102	172200	2119079390	9860	9860	9860	9860	0
112	20250102	172100	2119079390	9860	9860	9860	9860	0
113	20250102	172000	2119079390	9860	9860	9860	9860	0
114	20250102	171900	2119079390	9860	9860	9860	9860	0
115	20250102	171800	2119079390	9860	9860	9860	9860	0
116	20250102	171700	2119079390	9860	9860	9860	9860	0
117	20250102	171600	2119079390	9860	9860	9860	9860	0
118	20250102	171500	2119079390	9860	9860	9860	9860	0
119	20250102	171400	2119079390	9860	9860	9860	9860	0
120	20250102	171300	2119079390	9860	9860	9860	9860	0
121	20250102	171200	2119079390	9860	9860	9860	9860	0
122	20250102	171100	2119079390	9860	9860	9860	9860	10572
123	20250102	171000	2119079390	9860	9860	9860	9860	0
124	20250102	170900	2119079390	9860	9860	9860	9860	0
125	20250102	170800	2119079390	9860	9860	9860	9860	0
126	20250102	170700	2119079390	9860	9860	9860	9860	0
127	20250102	170600	2119079390	9860	9860	9860	9860	0
128	20250102	170500	2119079390	9860	9860	9860	9860	0
129	20250102	170400	2119079390	9860	9860	9860	9860	0
130	20250102	170300	2119079390	9860	9860	9860	9860	0
131	20250102	170200	2119079390	9860	9860	9860	9860	0
132	20250102	170100	2119079390	9860	9860	9860	9860	0
133	20250102	170000	2119079390	9860	9860	9860	9860	0
134	20250102	165900	2119079390	9860	9860	9860	9860	0
135	20250102	165800	2119079390	9860	9860	9860	9860	0
136	20250102	165700	2119079390	9860	9860	9860	9860	0
137	20250102	165600	2119079390	9860	9860	9860	9860	0
138	20250102	165500	2119079390	9860	9860	9860	9860	0
139	20250102	165400	2119079390	9860	9860	9860	9860	0
140	20250102	165300	2119079390	9860	9860	9860	9860	0
141	20250102	165200	2119079390	9860	9860	9860	9860	0
142	20250102	165100	2119079390	9860	9860	9860	9860	0
143	20250102	165000	2119079390	9860	9860	9860	9860	0
144	20250102	164900	2119079390	9860	9860	9860	9860	0
145	20250102	164800	2119079390	9860	9860	9860	9860	0
146	20250102	164700	2119079390	9860	9860	9860	9860	0
147	20250102	164600	2119079390	9860	9860	9860	9860	0
148	20250102	164500	2119079390	9860	9860	9860	9860	0
149	20250102	164400	2119079390	9860	9860	9860	9860	0
150	20250102	164300	2119079390	9860	9860	9860	9860	0
151	20250102	164200	2119079390	9860	9860	9860	9860	0
152	20250102	164100	2119079390	9860	9860	9860	9860	10572
153	20250102	164000	2119079390	9860	9860	9860	9860	0
154	20250102	163900	2119079390	9860	9860	9860	9860	0
155	20250102	163800	2119079390	9860	9860	9860	9860	0
156	20250102	163700	2119079390	9860	9860	9860	9860	0
157	20250102	163600	2119079390	9860	9860	9860	9860	0
158	20250102	163500	2119079390	9860	9860	9860	9860	0
159	20250102	163400	2119079390	9860	9860	9860	9860	0
160	20250102	163300	2119079390	9860	9860	9860	9860	0
161	20250102	163200	2119079390	9860	9860	9860	9860	0
162	20250102	163100	2119079390	9860	9860	9860	9860	0
163	20250102	163000	2119079390	9860	9860	9860	9860	0
164	20250102	162900	2119079390	9860	9860	9860	9860	0
165	20250102	162800	2119079390	9860	9860	9860	9860	0
166	20250102	162700	2119079390	9860	9860	9860	9860	0
167	20250102	162600	2119079390	9860	9860	9860	9860	0
168	20250102	162500	2119079390	9860	9860	9860	9860	0
169	20250102	162400	2119079390	9860	9860	9860	9860	0
170	20250102	162300	2119079390	9860	9860	9860	9860	0
171	20250102	162200	2119079390	9860	9860	9860	9860	0
172	20250102	162100	2119079390	9860	9860	9860	9860	0
173	20250102	162000	2119079390	9860	9860	9860	9860	0
174	20250102	161900	2119079390	9860	9860	9860	9860	0
175	20250102	161800	2119079390	9860	9860	9860	9860	0
176	20250102	161700	2119079390	9860	9860	9860	9860	0
177	20250102	161600	2119079390	9860	9860	9860	9860	0
178	20250102	161500	2119079390	9860	9860	9860	9860	0
179	20250102	161400	2119079390	9860	9860	9860	9860	0
180	20250102	161300	2119079390	9860	9860	9860	9860	0
181	20250102	161200	2119079390	9860	9860	9860	9860	0
182	20250102	161100	2119079390	9860	9860	9860	9860	10572
183	20250102	161000	2119079390	9860	9860	9860	9860	0
184	20250102	160900	2119079390	9860	9860	9860	9860	0
185	20250102	160800	2119079390	9860	9860	9860	9860	0
186	20250102	160700	2119079390	9860	9860	9860	9860	0
187	20250102	160600	2119079390	9860	9860	9860	9860	0
188	20250102	160500	2119079390	9860	9860	9860	9860	0
189	20250102	160400	2119079390	9860	9860	9860	9860	0
190	20250102	160300	2119079390	9860	9860	9860	9860	0
191	20250102	160200	2119079390	9860	9860	9860	9860	0
192	20250102	160100	2119079390	9860	9860	9860	9860	0
193	20250102	160000	2119079390	9860	9860	9860	9860	0
194	20250102	155900	2119079390	9860	9860	9860	9860	0
195	20250102	155800	2119079390	9860	9860	9860	9860	0
196	20250102	155700	2119079390	9860	9860	9860	9860	0
197	20250102	155600	2119079390	9860	9860	9860	9860	0
198	20250102	155500	2119079390	9860	9860	9860	9860	0
199	20250102	155400	2119079390	9860	9860	9860	9860	0
200	20250102	155300	2119079390	9860	9860	9860	9860	0
201	20250102	155200	2119079390	9860	9860	9860	9860	0
202	20250102	155100	2119079390	9860	9860	9860	9860	0
203	20250102	155000	2119079390	9860	9860	9860	9860	0
204	20250102	154900	2119079390	9860	9860	9860	9860	0
205	20250102	154800	2119079390	9860	9860	9860	9860	0
206	20250102	154700	2119079390	9860	9860	9860	9860	0
207	20250102	154600	2119079390	9860	9860	9860	9860	0
208	20250102	154500	2119079390	9860	9860	9860	9860	0
209	20250102	154400	2119079390	9860	9860	9860	9860	0
210	20250102	154300	2119079390	9860	9860	9860	9860	0
211	20250102	154200	2119079390	9860	9860	9860	9860	0
212	20250102	154100	2119079390	9860	9860	9860	9860	10572
213	20250102	154000	2119079390	9860	9860	9860	9860	0
214	20250102	153900	2119079390	9860	9860	9860	9860	0
215	20250102	153800	2119079390	9860	9860	9860	9860	0
216	20250102	153700	2119079390	9860	9860	9860	9860	0
217	20250102	153600	2119079390	9860	9860	9860	9860	0
218	20250102	153500	2119079390	9860	9860	9860	9860	0
219	20250102	153400	2119079390	9860	9860	9860	9860	0
220	20250102	153300	2119079390	9860	9860	9860	9860	0
221	20250102	153200	2119079390	9860	9860	9860	9860	0
222	20250102	153100	2119079390	9860	9860	9860	9860	0
223	20250102	153000	2119079390	9860	9860	9860	9860	10572
224	20250102	152900	2014839470	9850	9850	9850	9850	0
225	20250102	152800	2014839470	9850	9850	9850	9850	0
226	20250102	152700	2014839470	9850	9850	9850	9850	0
227	20250102	152600	2014839470	9850	9850	9850	9850	0
228	20250102	152500	2014839470	9850	9850	9850	9850	0
229	20250102	152400	2014839470	9850	9850	9850	9850	0
230	20250102	152300	2014839470	9850	9850	9850	9850	0
231	20250102	152200	2014839470	9850	9850	9850	9850	0
232	20250102	152100	2014839470	9850	9850	9850	9850	0
233	20250102	152000	2014839470	9850	9850	9850	9850	0
234	20250102	151900	2014839470	9850	9830	9850	9810	2467
235	20250102	151800	1990576100	9820	9820	9830	9820	900
236	20250102	151700	1981738040	9830	9820	9840	9810	585
237	20250102	151600	1975995980	9820	9810	9850	9810	1526
238	20250102	151500	1960999990	9810	9800	9810	9800	512
239	20250102	151400	1955982380	9800	9790	9800	9790	1819
240	20250102	151300	1938174320	9790	9790	9790	9770	392
241	20250102	151200	1934342320	9790	9760	9790	9750	1351
242	20250102	151100	1921154510	9760	9790	9790	9760	1001
243	20250102	151000	1911375510	9790	9780	9790	9780	200
244	20250102	150900	1909418450	9780	9780	9780	9760	783
245	20250102	150800	1901766160	9780	9780	9780	9770	67
246	20250102	150700	1901111200	9780	9790	9790	9770	315
247	20250102	150600	1898028600	9780	9800	9800	9760	279
248	20250102	150500	1895302760	9790	9790	9800	9780	706
249	20250102	150400	1888390840	9800	9780	9800	9780	85
250	20250102	150300	1887559510	9780	9780	9780	9770	4027
251	20250102	150200	1848209000	9780	9780	9780	9780	114
252	20250102	150100	1847094080	9780	9780	9780	9780	209
253	20250102	150000	1845050060	9780	9770	9780	9770	527
254	20250102	145900	1839901240	9770	9790	9790	9770	419
255	20250102	145800	1835807590	9790	9790	9790	9770	142
256	20250102	145700	1834418190	9800	9780	9800	9780	739
257	20250102	145600	1827183990	9760	9770	9770	9760	330
258	20250102	145500	1823962990	9770	9770	9770	9770	101
259	20250102	145400	1822976220	9760	9770	9770	9760	323
260	20250102	145300	1819822250	9780	9780	9780	9780	239
261	20250102	145200	1817484830	9760	9780	9780	9760	1644
262	20250102	145100	1801431190	9800	9780	9800	9780	13
263	20250102	145000	1801304030	9780	9790	9800	9780	262
264	20250102	144900	1798740550	9780	9780	9780	9780	20
265	20250102	144800	1798544950	9780	9780	9780	9780	0
266	20250102	144700	1798544950	9780	9780	9780	9780	0
267	20250102	144600	1798544950	9780	9790	9790	9780	2000
268	20250102	144500	1778983950	9800	9780	9800	9780	1410
269	20250102	144400	1765181590	9790	9790	9790	9790	0
270	20250102	144300	1765181590	9790	9770	9790	9770	442
271	20250102	144200	1760863210	9780	9780	9780	9780	140
272	20250102	144100	1759494010	9800	9800	9800	9800	12
273	20250102	144000	1759376410	9780	9780	9780	9780	90
274	20250102	143900	1758496210	9780	9780	9780	9780	5
275	20250102	143800	1758447310	9780	9770	9780	9750	1212
276	20250102	143700	1746613110	9780	9780	9780	9770	268
277	20250102	143600	1743993430	9800	9810	9810	9800	11
278	20250102	143500	1743885620	9750	9780	9800	9750	2644
279	20250102	143400	1718035030	9780	9780	9800	9780	38
280	20250102	143300	1717663330	9780	9790	9790	9780	30
281	20250102	143200	1717369730	9800	9790	9800	9780	219
282	20250102	143100	1715225490	9800	9790	9800	9790	33
283	20250102	143000	1714902410	9790	9800	9800	9790	223
284	20250102	142900	1712717390	9810	9800	9810	9800	28
285	20250102	142800	1712442810	9810	9800	9810	9800	57
286	20250102	142700	1711883660	9810	9790	9810	9790	21
287	20250102	142600	1711678050	9790	9820	9820	9790	2
288	20250102	142500	1711658440	9770	9770	9770	9770	0
289	20250102	142400	1711658440	9770	9770	9770	9770	433
290	20250102	142300	1707428030	9770	9780	9780	9770	568
291	20250102	142200	1701873330	9780	9780	9780	9780	276
292	20250102	142100	1699174050	9780	9780	9780	9780	597
293	20250102	142000	1693335390	9780	9790	9790	9780	300
294	20250102	141900	1690399460	9790	9790	9790	9790	0
295	20250102	141800	1690399460	9790	9810	9810	9790	258
296	20250102	141700	1687870050	9810	9830	9830	9810	858
297	20250102	141600	1679445610	9830	9840	9840	9830	38
298	20250102	141500	1679072050	9830	9830	9830	9830	22
299	20250102	141400	1678855790	9830	9820	9830	9820	55
300	20250102	141300	1678315670	9810	9810	9810	9810	70
301	20250102	141200	1677628970	9810	9810	9810	9810	52
302	20250102	141100	1677118850	9810	9810	9810	9810	11
303	20250102	141000	1677010940	9820	9820	9820	9820	1
304	20250102	140900	1677001120	9790	9790	9790	9790	0
305	20250102	140800	1677001120	9790	9790	9790	9790	0
306	20250102	140700	1677001120	9790	9790	9790	9790	1107
307	20250102	140600	1666163590	9790	9790	9790	9790	862
308	20250102	140500	1657724610	9790	9810	9810	9790	705
309	20250102	140400	1650814860	9830	9830	9830	9830	21
310	20250102	140300	1650608430	9830	9830	9830	9830	0
311	20250102	140200	1650608430	9830	9820	9830	9820	32
312	20250102	140100	1650293880	9810	9810	9810	9810	630
313	20250102	140000	1644113580	9810	9820	9820	9810	606
314	20250102	135900	1638168220	9830	9830	9830	9830	3
315	20250102	135800	1638138730	9810	9810	9810	9810	2
316	20250102	135700	1638119110	9820	9830	9830	9820	11
317	20250102	135600	1638011080	9820	9820	9820	9820	200
318	20250102	135500	1636047080	9830	9830	9830	9830	0
319	20250102	135400	1636047080	9830	9830	9830	9830	0
320	20250102	135300	1636047080	9830	9830	9830	9830	5
321	20250102	135200	1635997930	9820	9820	9820	9820	6
322	20250102	135100	1635939010	9820	9820	9820	9820	10
323	20250102	135000	1635840810	9820	9810	9820	9810	71
324	20250102	134900	1635143600	9830	9830	9830	9830	0
325	20250102	134800	1635143600	9830	9830	9830	9830	0
326	20250102	134700	1635143600	9830	9830	9830	9830	0
327	20250102	134600	1635143600	9830	9810	9830	9790	356
328	20250102	134500	1631653340	9810	9820	9820	9810	1487
329	20250102	134400	1617059830	9820	9830	9830	9820	982
330	20250102	134300	1607408010	9830	9840	9840	9830	41
331	20250102	134200	1607004630	9830	9830	9830	9830	16
332	20250102	134100	1606847350	9840	9840	9840	9830	151
333	20250102	134000	1605362680	9840	9840	9840	9840	49
334	20250102	133900	1604880520	9830	9850	9850	9830	1838
335	20250102	133800	1586788660	9860	9860	9860	9860	65
336	20250102	133700	1586147760	9850	9850	9850	9850	3
337	20250102	133600	1586118210	9850	9860	9860	9850	128
338	20250102	133500	1584857260	9850	9850	9870	9850	776
339	20250102	133400	1577208200	9860	9880	9880	9860	183
340	20250102	133300	1575403220	9880	9860	9880	9860	41
341	20250102	133200	1574998760	9880	9870	9880	9870	28
342	20250102	133100	1574722170	9870	9870	9870	9870	2
343	20250102	133000	1574702430	9870	9850	9870	9850	477
344	20250102	132900	1569995500	9850	9870	9870	9850	112
345	20250102	132800	1568892100	9880	9880	9880	9880	113
346	20250102	132700	1567775660	9880	9880	9880	9880	50
347	20250102	132600	1567281660	9880	9850	9880	9850	833
348	20250102	132500	1559076310	9850	9850	9850	9850	0
349	20250102	132400	1559076310	9850	9860	9870	9850	816
350	20250102	132300	1551029650	9850	9830	9850	9830	288
351	20250102	132200	1548192890	9830	9830	9830	9830	1
352	20250102	132100	1548183060	9840	9840	9840	9840	70
353	20250102	132000	1547494260	9840	9840	9850	9840	105
354	20250102	131900	1546461040	9850	9850	9850	9850	0
355	20250102	131800	1546461040	9850	9850	9850	9850	15
356	20250102	131700	1546313290	9850	9850	9850	9850	100
357	20250102	131600	1545328290	9850	9810	9850	9810	19
358	20250102	131500	1545141240	9820	9820	9820	9820	0
359	20250102	131400	1545141240	9820	9800	9820	9800	366
360	20250102	131300	1541547840	9800	9800	9800	9800	150
361	20250102	131200	1540077840	9800	9800	9800	9800	0
362	20250102	131100	1540077840	9800	9800	9800	9800	23
363	20250102	131000	1539852440	9800	9810	9810	9800	221
364	20250102	130900	1537686430	9810	9820	9820	9810	742
365	20250102	130800	1530402210	9840	9840	9840	9840	3
366	20250102	130700	1530372690	9810	9820	9820	9810	407
367	20250102	130600	1526376430	9820	9820	9820	9820	358
368	20250102	130500	1522860870	9820	9820	9830	9820	502
369	20250102	130400	1517931220	9810	9810	9810	9810	31
370	20250102	130300	1517627110	9810	9830	9830	9810	131
371	20250102	130200	1516341530	9840	9840	9840	9840	196
372	20250102	130100	1514412890	9850	9850	9850	9850	0
373	20250102	130000	1514412890	9850	9850	9860	9850	117
374	20250102	125900	1513260380	9860	9860	9860	9860	23
375	20250102	125800	1513033600	9860	9860	9870	9860	1272
376	20250102	125700	1500488960	9860	9850	9860	9850	24
377	20250102	125600	1500252330	9850	9870	9870	9850	80
378	20250102	125500	1499464310	9860	9860	9860	9860	30
379	20250102	125400	1499168510	9870	9860	9870	9860	1100
380	20250102	125300	1488312510	9860	9860	9870	9860	23
381	20250102	125200	1488085720	9870	9870	9870	9870	0
382	20250102	125100	1488085720	9870	9880	9880	9870	634
383	20250102	125000	1481828050	9870	9870	9880	9860	114
384	20250102	124900	1480702880	9870	9860	9870	9860	1369
385	20250102	124800	1467192920	9860	9860	9860	9860	361
386	20250102	124700	1463633460	9860	9850	9860	9850	173
387	20250102	124600	1461929240	9870	9830	9870	9830	1127
388	20250102	124500	1450840650	9830	9840	9840	9810	110
389	20250102	124400	1449758360	9830	9820	9830	9810	289
390	20250102	124300	1446922240	9820	9820	9820	9820	120
391	20250102	124200	1445743840	9820	9820	9820	9820	26
392	20250102	124100	1445488520	9800	9800	9800	9800	0
393	20250102	124000	1445488520	9800	9810	9820	9800	9
394	20250102	123900	1445400180	9820	9800	9820	9800	80
395	20250102	123800	1444615850	9820	9810	9820	9800	162
396	20250102	123700	1443028180	9840	9810	9840	9810	390
397	20250102	123600	1439201590	9810	9780	9810	9780	329
398	20250102	123500	1435979020	9770	9770	9770	9770	470
399	20250102	123400	1431387120	9770	9770	9770	9770	93
400	20250102	123300	1430478510	9770	9770	9780	9760	197
401	20250102	123200	1428554030	9770	9740	9770	9740	1859
402	20250102	123100	1410425180	9660	9790	9790	9610	19396
403	20250102	123000	1221990880	9820	9820	9820	9820	30
404	20250102	122900	1221696280	9820	9820	9820	9820	70
405	20250102	122800	1221008880	9820	9820	9820	9820	0
406	20250102	122700	1221008880	9820	9780	9820	9770	2001
407	20250102	122600	1201458000	9760	9820	9820	9760	3019
408	20250102	122500	1171943130	9820	9830	9830	9820	255
409	20250102	122400	1169437180	9840	9850	9850	9840	702
410	20250102	122300	1162524580	9850	9860	9860	9850	1156
411	20250102	122200	1151126560	9870	9870	9870	9870	25
412	20250102	122100	1150879810	9860	9870	9870	9860	1180
413	20250102	122000	1139233300	9890	9890	9890	9890	0
414	20250102	121900	1139233300	9890	9880	9890	9880	257
415	20250102	121800	1136691580	9890	9890	9900	9850	510
416	20250102	121700	1131658200	9860	9880	9890	9860	219
417	20250102	121600	1129494470	9880	9890	9890	9880	13
418	20250102	121500	1129365910	9880	9850	9880	9850	21
419	20250102	121400	1129158490	9880	9880	9880	9880	100
420	20250102	121300	1128170490	9880	9880	9880	9880	61
421	20250102	121200	1127567810	9800	9860	9880	9800	528
422	20250102	121100	1122370960	9860	9850	9860	9850	522
423	20250102	121000	1117224480	9840	9820	9840	9820	311
424	20250102	120900	1114167260	9820	9800	9820	9800	895
425	20250102	120800	1105379980	9780	9790	9790	9770	754
426	20250102	120700	1098006960	9810	9810	9810	9810	0
427	20250102	120600	1098006960	9810	9790	9810	9790	63
428	20250102	120500	1097389390	9780	9800	9820	9780	422
429	20250102	120400	1093257760	9790	9820	9820	9790	593
430	20250102	120300	1087452260	9790	9820	9820	9790	230
431	20250102	120200	1085200440	9790	9790	9790	9790	79
432	20250102	120100	1084427030	9820	9820	9820	9820	2
433	20250102	120000	1084407390	9820	9820	9820	9820	141
434	20250102	115900	1083022770	9780	9780	9780	9780	189
435	20250102	115800	1081174350	9780	9780	9780	9780	0
436	20250102	115700	1081174350	9780	9780	9780	9780	5
437	20250102	115600	1081125450	9780	9780	9780	9780	21
438	20250102	115500	1080920070	9780	9780	9780	9780	2
439	20250102	115400	1080900510	9770	9780	9780	9770	1100
440	20250102	115300	1070147520	9780	9790	9790	9780	1315
441	20250102	115200	1057280270	9790	9820	9820	9790	59
442	20250102	115100	1056702090	9820	9830	9830	9820	418
443	20250102	115000	1052595220	9830	9800	9830	9800	483
444	20250102	114900	1047854530	9780	9790	9790	9780	707
445	20250102	114800	1040938710	9820	9790	9820	9790	250
446	20250102	114700	1038491180	9800	9810	9810	9800	534
447	20250102	114600	1033257710	9810	9810	9810	9810	70
448	20250102	114500	1032571010	9820	9850	9850	9820	2
449	20250102	114400	1032551340	9800	9800	9800	9800	84
450	20250102	114300	1031728140	9800	9850	9850	9800	1401
451	20250102	114200	1017984120	9850	9850	9850	9850	1065
452	20250102	114100	1007493870	9830	9830	9830	9830	0
453	20250102	114000	1007493870	9830	9830	9830	9830	40
454	20250102	113900	1007100670	9820	9830	9830	9820	112
455	20250102	113800	1006000220	9830	9860	9860	9830	20
456	20250102	113700	1005803590	9860	9860	9860	9860	0
457	20250102	113600	1005803590	9860	9820	9860	9820	192
458	20250102	113500	1003918110	9850	9820	9850	9820	104
459	20250102	113400	1002893830	9820	9820	9820	9820	0
460	20250102	113300	1002893830	9820	9840	9840	9820	1266
461	20250102	113200	990455510	9840	9850	9860	9840	446
462	20250102	113100	986063370	9850	9850	9850	9850	71
463	20250102	113000	985364020	9840	9840	9840	9840	0
464	20250102	112900	985364020	9840	9840	9840	9840	444
465	20250102	112800	980995060	9820	9820	9820	9820	0
466	20250102	112700	980995060	9820	9870	9870	9820	1616
467	20250102	112600	965097100	9870	9890	9890	9870	238
468	20250102	112500	962746940	9910	9910	9910	9910	11
469	20250102	112400	962637930	9920	9900	9920	9900	23
470	20250102	112300	962410210	9920	9920	9920	9920	0
471	20250102	112200	962410210	9920	9910	9920	9910	380
472	20250102	112100	958642620	9900	9900	9900	9900	3
473	20250102	112000	958612920	9900	9900	9900	9900	0
474	20250102	111900	958612920	9900	9900	9900	9900	24
475	20250102	111800	958375320	9900	9900	9900	9900	0
476	20250102	111700	958375320	9900	9920	9920	9900	44
477	20250102	111600	957939340	9930	9940	9940	9930	42
478	20250102	111500	957522070	9940	9910	9940	9910	47
479	20250102	111400	957055700	9910	9900	9920	9900	479
480	20250102	111300	952309240	9900	9880	9900	9880	101
481	20250102	111200	951311340	9870	9870	9870	9870	14
482	20250102	111100	951173160	9870	9870	9870	9870	39
483	20250102	111000	950788230	9870	9880	9880	9870	33
484	20250102	110900	950462510	9870	9870	9870	9870	26
485	20250102	110800	950205890	9880	9880	9910	9870	158
486	20250102	110700	948642460	9880	9890	9910	9870	46
487	20250102	110600	948186760	9910	9910	9910	9910	15
488	20250102	110500	948038110	9910	9860	9930	9860	417
489	20250102	110400	943911260	9860	9890	9910	9860	1755
490	20250102	110300	926606850	9870	9870	9890	9870	48
491	20250102	110200	926133070	9870	9870	9890	9870	44
492	20250102	110100	925698770	9910	9850	9910	9850	42
493	20250102	110000	925283870	9830	9830	9830	9810	260
494	20250102	105900	922732660	9810	9840	9840	9810	289
495	20250102	105800	919896850	9840	9850	9890	9810	1349
496	20250102	105700	906640580	9840	9850	9850	9840	65
497	20250102	105600	906000780	9890	9850	9890	9850	31
498	20250102	105500	905694250	9900	9910	9910	9870	30
499	20250102	105400	905398080	9840	9850	9900	9840	420
500	20250102	105300	901261630	9910	9910	9910	9910	3
501	20250102	105200	901231900	9910	9860	9910	9850	1138
502	20250102	105100	890014780	9870	9920	9960	9870	729
503	20250102	105000	882801040	9970	9920	9970	9920	440
504	20250102	104900	878435840	9970	9970	9970	9970	1
505	20250102	104800	878425870	9970	9930	9970	9910	141
506	20250102	104700	877025520	9980	9920	9980	9910	1302
507	20250102	104600	864080710	9910	9910	9910	9910	73
508	20250102	104500	863357280	9910	9900	9910	9890	1548
509	20250102	104400	848045870	9910	9870	9910	9840	2472
510	20250102	104300	823601280	9860	9850	9860	9850	137
511	20250102	104200	822250980	9840	9830	9840	9800	820
512	20250102	104100	814203020	9830	9830	9860	9830	57
513	20250102	104000	813642550	9830	9850	9850	9830	160
514	20250102	103900	812069590	9830	9840	9840	9830	180
515	20250102	103800	810300150	9830	9840	9840	9830	287
516	20250102	103700	807478220	9840	9850	9850	9840	176
517	20250102	103600	805745620	9860	9870	9910	9860	2897
518	20250102	103500	777086090	9890	9830	9890	9830	897
519	20250102	103400	768244340	9830	9800	9830	9800	1172
520	20250102	103300	756736370	9770	9800	9800	9770	1041
521	20250102	103200	746555240	9780	9810	9850	9770	1259
522	20250102	103100	734241830	9810	9830	9870	9810	315
523	20250102	103000	731150330	9820	9830	9840	9810	450
524	20250102	102900	726728080	9840	9810	9840	9810	131
525	20250102	102800	725442910	9830	9820	9830	9800	171
526	20250102	102700	723765510	9820	9810	9820	9790	622
527	20250102	102600	717671690	9780	9760	9800	9760	2034
528	20250102	102500	697759250	9750	9790	9800	9750	3323
529	20250102	102400	665315800	9790	9780	9800	9770	839
530	20250102	102300	657109710	9780	9840	9840	9770	4601
531	20250102	102200	612044000	9840	9850	9850	9840	811
532	20250102	102100	604061780	9850	9900	9900	9850	16
533	20250102	102000	603903900	9910	9870	9910	9850	518
534	20250102	101900	598798780	9870	9870	9920	9870	167
535	20250102	101800	597143790	9850	9880	9880	9840	2235
536	20250102	101700	575128270	9880	9840	9900	9830	580
537	20250102	101600	569397520	9870	9890	9890	9820	7885
538	20250102	101500	491769950	9920	9900	9920	9880	451
539	20250102	101400	487303850	9920	9940	9940	9870	7654
540	20250102	101300	411445190	9930	10010	10010	9930	5233
541	20250102	101200	359330060	10030	10030	10030	10030	1
542	20250102	101100	359320030	9990	9990	10000	9990	1219
543	20250102	101000	347141720	9990	10040	10050	9990	2576
544	20250102	100900	321366890	10040	10030	10120	10030	2193
545	20250102	100800	299282540	10030	10090	10090	10020	981
546	20250102	100700	289446190	10090	10070	10110	10020	500
547	20250102	100600	284398670	10040	10100	10110	10020	2563
548	20250102	100500	258556580	10100	9950	10100	9930	2895
549	20250102	100400	229530940	9950	9980	9980	9950	3574
550	20250102	100300	193881650	9980	10030	10050	9980	2152
551	20250102	100200	172333230	10030	10040	10110	10000	2708
552	20250102	100100	145025350	9990	10040	10040	9990	3295
553	20250102	100000	112059910	10050	10070	10080	10050	10698