KissMeData/045340/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	192900	4388360130	9860	9860	9860	9860	4663
3	20250103	192800	4388360130	9860	9860	9860	9860	0
4	20250103	192700	4388360130	9860	9860	9860	9860	0
5	20250103	192600	4388360130	9860	9860	9860	9860	0
6	20250103	192500	4388360130	9860	9860	9860	9860	0
7	20250103	192400	4388360130	9860	9860	9860	9860	0
8	20250103	192300	4388360130	9860	9860	9860	9860	0
9	20250103	192200	4388360130	9860	9860	9860	9860	0
10	20250103	192100	4388360130	9860	9860	9860	9860	0
11	20250103	192000	4388360130	9860	9860	9860	9860	0
12	20250103	191900	4388360130	9860	9860	9860	9860	0
13	20250103	191800	4388360130	9860	9860	9860	9860	0
14	20250103	191700	4388360130	9860	9860	9860	9860	0
15	20250103	191600	4388360130	9860	9860	9860	9860	0
16	20250103	191500	4388360130	9860	9860	9860	9860	0
17	20250103	191400	4388360130	9860	9860	9860	9860	0
18	20250103	191300	4388360130	9860	9860	9860	9860	0
19	20250103	191200	4388360130	9860	9860	9860	9860	0
20	20250103	191100	4388360130	9860	9860	9860	9860	0
21	20250103	191000	4388360130	9860	9860	9860	9860	0
22	20250103	190900	4388360130	9860	9860	9860	9860	0
23	20250103	190800	4388360130	9860	9860	9860	9860	0
24	20250103	190700	4388360130	9860	9860	9860	9860	0
25	20250103	190600	4388360130	9860	9860	9860	9860	0
26	20250103	190500	4388360130	9860	9860	9860	9860	0
27	20250103	190400	4388360130	9860	9860	9860	9860	0
28	20250103	190300	4388360130	9860	9860	9860	9860	0
29	20250103	190200	4388360130	9860	9860	9860	9860	0
30	20250103	190100	4388360130	9860	9860	9860	9860	0
31	20250103	190000	4388360130	9860	9860	9860	9860	0
32	20250103	185900	4388360130	9860	9860	9860	9860	4663
33	20250103	185800	4388360130	9860	9860	9860	9860	0
34	20250103	185700	4388360130	9860	9860	9860	9860	0
35	20250103	185600	4388360130	9860	9860	9860	9860	0
36	20250103	185500	4388360130	9860	9860	9860	9860	0
37	20250103	185400	4388360130	9860	9860	9860	9860	0
38	20250103	185300	4388360130	9860	9860	9860	9860	0
39	20250103	185200	4388360130	9860	9860	9860	9860	0
40	20250103	185100	4388360130	9860	9860	9860	9860	0
41	20250103	185000	4388360130	9860	9860	9860	9860	0
42	20250103	184900	4388360130	9860	9860	9860	9860	0
43	20250103	184800	4388360130	9860	9860	9860	9860	0
44	20250103	184700	4388360130	9860	9860	9860	9860	0
45	20250103	184600	4388360130	9860	9860	9860	9860	0
46	20250103	184500	4388360130	9860	9860	9860	9860	0
47	20250103	184400	4388360130	9860	9860	9860	9860	0
48	20250103	184300	4388360130	9860	9860	9860	9860	0
49	20250103	184200	4388360130	9860	9860	9860	9860	0
50	20250103	184100	4388360130	9860	9860	9860	9860	0
51	20250103	184000	4388360130	9860	9860	9860	9860	0
52	20250103	183900	4388360130	9860	9860	9860	9860	0
53	20250103	183800	4388360130	9860	9860	9860	9860	0
54	20250103	183700	4388360130	9860	9860	9860	9860	0
55	20250103	183600	4388360130	9860	9860	9860	9860	0
56	20250103	183500	4388360130	9860	9860	9860	9860	0
57	20250103	183400	4388360130	9860	9860	9860	9860	0
58	20250103	183300	4388360130	9860	9860	9860	9860	0
59	20250103	183200	4388360130	9860	9860	9860	9860	0
60	20250103	183100	4388360130	9860	9860	9860	9860	0
61	20250103	183000	4388360130	9860	9860	9860	9860	0
62	20250103	182900	4388360130	9860	9860	9860	9860	4663
63	20250103	182800	4388360130	9860	9860	9860	9860	0
64	20250103	182700	4388360130	9860	9860	9860	9860	0
65	20250103	182600	4388360130	9860	9860	9860	9860	0
66	20250103	182500	4388360130	9860	9860	9860	9860	0
67	20250103	182400	4388360130	9860	9860	9860	9860	0
68	20250103	182300	4388360130	9860	9860	9860	9860	0
69	20250103	182200	4388360130	9860	9860	9860	9860	0
70	20250103	182100	4388360130	9860	9860	9860	9860	0
71	20250103	182000	4388360130	9860	9860	9860	9860	0
72	20250103	181900	4388360130	9860	9860	9860	9860	0
73	20250103	181800	4388360130	9860	9860	9860	9860	0
74	20250103	181700	4388360130	9860	9860	9860	9860	0
75	20250103	181600	4388360130	9860	9860	9860	9860	0
76	20250103	181500	4388360130	9860	9860	9860	9860	0
77	20250103	181400	4388360130	9860	9860	9860	9860	0
78	20250103	181300	4388360130	9860	9860	9860	9860	0
79	20250103	181200	4388360130	9860	9860	9860	9860	0
80	20250103	181100	4388360130	9860	9860	9860	9860	0
81	20250103	181000	4388360130	9860	9860	9860	9860	0
82	20250103	180900	4388360130	9860	9860	9860	9860	0
83	20250103	180800	4388360130	9860	9860	9860	9860	0
84	20250103	180700	4388360130	9860	9860	9860	9860	0
85	20250103	180600	4388360130	9860	9860	9860	9860	0
86	20250103	180500	4388360130	9860	9860	9860	9860	0
87	20250103	180400	4388360130	9860	9860	9860	9860	0
88	20250103	180300	4388360130	9860	9860	9860	9860	0
89	20250103	180200	4388360130	9860	9860	9860	9860	0
90	20250103	180100	4388360130	9860	9860	9860	9860	0
91	20250103	180000	4388360130	9860	9860	9860	9860	0
92	20250103	175900	4388360130	9860	9860	9860	9860	4663
93	20250103	175800	4388360130	9860	9860	9860	9860	0
94	20250103	175700	4388360130	9860	9860	9860	9860	0
95	20250103	175600	4388360130	9860	9860	9860	9860	0
96	20250103	175500	4388360130	9860	9860	9860	9860	0
97	20250103	175400	4388360130	9860	9860	9860	9860	0
98	20250103	175300	4388360130	9860	9860	9860	9860	0
99	20250103	175200	4388360130	9860	9860	9860	9860	0
100	20250103	175100	4388360130	9860	9860	9860	9860	0
101	20250103	175000	4388360130	9860	9860	9860	9860	0
102	20250103	174900	4388360130	9860	9860	9860	9860	0
103	20250103	174800	4388360130	9860	9860	9860	9860	0
104	20250103	174700	4388360130	9860	9860	9860	9860	0
105	20250103	174600	4388360130	9860	9860	9860	9860	0
106	20250103	174500	4388360130	9860	9860	9860	9860	0
107	20250103	174400	4388360130	9860	9860	9860	9860	0
108	20250103	174300	4388360130	9860	9860	9860	9860	0
109	20250103	174200	4388360130	9860	9860	9860	9860	0
110	20250103	174100	4388360130	9860	9860	9860	9860	0
111	20250103	174000	4388360130	9860	9860	9860	9860	0
112	20250103	173900	4388360130	9860	9860	9860	9860	0
113	20250103	173800	4388360130	9860	9860	9860	9860	0
114	20250103	173700	4388360130	9860	9860	9860	9860	0
115	20250103	173600	4388360130	9860	9860	9860	9860	0
116	20250103	173500	4388360130	9860	9860	9860	9860	0
117	20250103	173400	4388360130	9860	9860	9860	9860	0
118	20250103	173300	4388360130	9860	9860	9860	9860	0
119	20250103	173200	4388360130	9860	9860	9860	9860	0
120	20250103	173100	4388360130	9860	9860	9860	9860	0
121	20250103	173000	4388360130	9860	9860	9860	9860	0
122	20250103	172900	4388360130	9860	9860	9860	9860	4663
123	20250103	172800	4388360130	9860	9860	9860	9860	0
124	20250103	172700	4388360130	9860	9860	9860	9860	0
125	20250103	172600	4388360130	9860	9860	9860	9860	0
126	20250103	172500	4388360130	9860	9860	9860	9860	0
127	20250103	172400	4388360130	9860	9860	9860	9860	0
128	20250103	172300	4388360130	9860	9860	9860	9860	0
129	20250103	172200	4388360130	9860	9860	9860	9860	0
130	20250103	172100	4388360130	9860	9860	9860	9860	0
131	20250103	172000	4388360130	9860	9860	9860	9860	0
132	20250103	171900	4388360130	9860	9860	9860	9860	0
133	20250103	171800	4388360130	9860	9860	9860	9860	0
134	20250103	171700	4388360130	9860	9860	9860	9860	0
135	20250103	171600	4388360130	9860	9860	9860	9860	0
136	20250103	171500	4388360130	9860	9860	9860	9860	0
137	20250103	171400	4388360130	9860	9860	9860	9860	0
138	20250103	171300	4388360130	9860	9860	9860	9860	0
139	20250103	171200	4388360130	9860	9860	9860	9860	0
140	20250103	171100	4388360130	9860	9860	9860	9860	0
141	20250103	171000	4388360130	9860	9860	9860	9860	0
142	20250103	170900	4388360130	9860	9860	9860	9860	0
143	20250103	170800	4388360130	9860	9860	9860	9860	0
144	20250103	170700	4388360130	9860	9860	9860	9860	0
145	20250103	170600	4388360130	9860	9860	9860	9860	0
146	20250103	170500	4388360130	9860	9860	9860	9860	0
147	20250103	170400	4388360130	9860	9860	9860	9860	0
148	20250103	170300	4388360130	9860	9860	9860	9860	0
149	20250103	170200	4388360130	9860	9860	9860	9860	0
150	20250103	170100	4388360130	9860	9860	9860	9860	0
151	20250103	170000	4388360130	9860	9860	9860	9860	0
152	20250103	165900	4388360130	9860	9860	9860	9860	4663
153	20250103	165800	4388360130	9860	9860	9860	9860	0
154	20250103	165700	4388360130	9860	9860	9860	9860	0
155	20250103	165600	4388360130	9860	9860	9860	9860	0
156	20250103	165500	4388360130	9860	9860	9860	9860	0
157	20250103	165400	4388360130	9860	9860	9860	9860	0
158	20250103	165300	4388360130	9860	9860	9860	9860	0
159	20250103	165200	4388360130	9860	9860	9860	9860	0
160	20250103	165100	4388360130	9860	9860	9860	9860	0
161	20250103	165000	4388360130	9860	9860	9860	9860	0
162	20250103	164900	4388360130	9860	9860	9860	9860	0
163	20250103	164800	4388360130	9860	9860	9860	9860	0
164	20250103	164700	4388360130	9860	9860	9860	9860	0
165	20250103	164600	4388360130	9860	9860	9860	9860	0
166	20250103	164500	4388360130	9860	9860	9860	9860	0
167	20250103	164400	4388360130	9860	9860	9860	9860	0
168	20250103	164300	4388360130	9860	9860	9860	9860	0
169	20250103	164200	4388360130	9860	9860	9860	9860	0
170	20250103	164100	4388360130	9860	9860	9860	9860	0
171	20250103	164000	4388360130	9860	9860	9860	9860	0
172	20250103	163900	4388360130	9860	9860	9860	9860	0
173	20250103	163800	4388360130	9860	9860	9860	9860	0
174	20250103	163700	4388360130	9860	9860	9860	9860	0
175	20250103	163600	4388360130	9860	9860	9860	9860	0
176	20250103	163500	4388360130	9860	9860	9860	9860	0
177	20250103	163400	4388360130	9860	9860	9860	9860	0
178	20250103	163300	4388360130	9860	9860	9860	9860	0
179	20250103	163200	4388360130	9860	9860	9860	9860	0
180	20250103	163100	4388360130	9860	9860	9860	9860	0
181	20250103	163000	4388360130	9860	9860	9860	9860	0
182	20250103	162900	4388360130	9860	9860	9860	9860	4663
183	20250103	162800	4388360130	9860	9860	9860	9860	0
184	20250103	162700	4388360130	9860	9860	9860	9860	0
185	20250103	162600	4388360130	9860	9860	9860	9860	0
186	20250103	162500	4388360130	9860	9860	9860	9860	0
187	20250103	162400	4388360130	9860	9860	9860	9860	0
188	20250103	162300	4388360130	9860	9860	9860	9860	0
189	20250103	162200	4388360130	9860	9860	9860	9860	0
190	20250103	162100	4388360130	9860	9860	9860	9860	0
191	20250103	162000	4388360130	9860	9860	9860	9860	0
192	20250103	161900	4388360130	9860	9860	9860	9860	0
193	20250103	161800	4388360130	9860	9860	9860	9860	0
194	20250103	161700	4388360130	9860	9860	9860	9860	0
195	20250103	161600	4388360130	9860	9860	9860	9860	0
196	20250103	161500	4388360130	9860	9860	9860	9860	0
197	20250103	161400	4388360130	9860	9860	9860	9860	0
198	20250103	161300	4388360130	9860	9860	9860	9860	0
199	20250103	161200	4388360130	9860	9860	9860	9860	0
200	20250103	161100	4388360130	9860	9860	9860	9860	0
201	20250103	161000	4388360130	9860	9860	9860	9860	0
202	20250103	160900	4388360130	9860	9860	9860	9860	0
203	20250103	160800	4388360130	9860	9860	9860	9860	0
204	20250103	160700	4388360130	9860	9860	9860	9860	0
205	20250103	160600	4388360130	9860	9860	9860	9860	0
206	20250103	160500	4388360130	9860	9860	9860	9860	0
207	20250103	160400	4388360130	9860	9860	9860	9860	0
208	20250103	160300	4388360130	9860	9860	9860	9860	0
209	20250103	160200	4388360130	9860	9860	9860	9860	0
210	20250103	160100	4388360130	9860	9860	9860	9860	0
211	20250103	160000	4388360130	9860	9860	9860	9860	0
212	20250103	155900	4388360130	9860	9860	9860	9860	4663
213	20250103	155800	4388360130	9860	9860	9860	9860	0
214	20250103	155700	4388360130	9860	9860	9860	9860	0
215	20250103	155600	4388360130	9860	9860	9860	9860	0
216	20250103	155500	4388360130	9860	9860	9860	9860	0
217	20250103	155400	4388360130	9860	9860	9860	9860	0
218	20250103	155300	4388360130	9860	9860	9860	9860	0
219	20250103	155200	4388360130	9860	9860	9860	9860	0
220	20250103	155100	4388360130	9860	9860	9860	9860	0
221	20250103	155000	4388360130	9860	9860	9860	9860	0
222	20250103	154900	4388360130	9860	9860	9860	9860	0
223	20250103	154800	4388360130	9860	9860	9860	9860	0
224	20250103	154700	4388360130	9860	9860	9860	9860	0
225	20250103	154600	4388360130	9860	9860	9860	9860	0
226	20250103	154500	4388360130	9860	9860	9860	9860	0
227	20250103	154400	4388360130	9860	9860	9860	9860	0
228	20250103	154300	4388360130	9860	9860	9860	9860	0
229	20250103	154200	4388360130	9860	9860	9860	9860	0
230	20250103	154100	4388360130	9860	9860	9860	9860	0
231	20250103	154000	4388360130	9860	9860	9860	9860	0
232	20250103	153900	4388360130	9860	9860	9860	9860	0
233	20250103	153800	4388360130	9860	9860	9860	9860	0
234	20250103	153700	4388360130	9860	9860	9860	9860	0
235	20250103	153600	4388360130	9860	9860	9860	9860	0
236	20250103	153500	4388360130	9860	9860	9860	9860	0
237	20250103	153400	4388360130	9860	9860	9860	9860	0
238	20250103	153300	4388360130	9860	9860	9860	9860	0
239	20250103	153200	4388360130	9860	9860	9860	9860	0
240	20250103	153100	4388360130	9860	9860	9860	9860	0
241	20250103	153000	4388360130	9860	9860	9860	9860	4663
242	20250103	152900	4342382950	9800	9800	9800	9800	0
243	20250103	152800	4342382950	9800	9800	9800	9800	0
244	20250103	152700	4342382950	9800	9800	9800	9800	0
245	20250103	152600	4342382950	9800	9800	9800	9800	0
246	20250103	152500	4342382950	9800	9800	9800	9800	0
247	20250103	152400	4342382950	9800	9800	9800	9800	0
248	20250103	152300	4342382950	9800	9800	9800	9800	0
249	20250103	152200	4342382950	9800	9800	9800	9800	0
250	20250103	152100	4342382950	9800	9800	9800	9800	0
251	20250103	152000	4342382950	9800	9800	9800	9800	0
252	20250103	151900	4342382950	9800	9760	9800	9760	2082
253	20250103	151800	4322008440	9770	9780	9780	9770	708
254	20250103	151700	4315087940	9780	9780	9780	9780	109
255	20250103	151600	4314021920	9780	9790	9790	9770	373
256	20250103	151500	4310376110	9780	9770	9780	9760	170
257	20250103	151400	4308714660	9790	9770	9790	9770	212
258	20250103	151300	4306639270	9780	9770	9790	9740	366
259	20250103	151200	4303064200	9770	9740	9790	9740	2344
260	20250103	151100	4280199570	9750	9750	9750	9750	47
261	20250103	151000	4279741320	9750	9730	9750	9730	271
262	20250103	150900	4277101590	9740	9740	9740	9740	553
263	20250103	150800	4271715370	9740	9730	9740	9730	15
264	20250103	150700	4271569310	9730	9730	9730	9710	389
265	20250103	150600	4267791080	9730	9700	9730	9700	316
266	20250103	150500	4264724780	9740	9740	9740	9700	1543
267	20250103	150400	4249721780	9740	9740	9740	9740	2
268	20250103	150300	4249702300	9730	9730	9730	9730	116
269	20250103	150200	4248573620	9740	9720	9740	9710	614
270	20250103	150100	4242608040	9740	9740	9740	9730	158
271	20250103	150000	4241069720	9730	9740	9740	9730	213
272	20250103	145900	4238995530	9740	9720	9740	9720	206
273	20250103	145800	4236992470	9730	9710	9730	9710	327
274	20250103	145700	4233814890	9710	9710	9710	9700	108
275	20250103	145600	4232767210	9710	9700	9710	9680	720
276	20250103	145500	4225797250	9700	9700	9700	9700	1042
277	20250103	145400	4215689850	9700	9680	9700	9680	413
278	20250103	145300	4211691760	9700	9700	9700	9690	26
279	20250103	145200	4211439670	9700	9690	9700	9680	606
280	20250103	145100	4205571370	9700	9710	9710	9700	245
281	20250103	145000	4203194830	9710	9700	9710	9680	608
282	20250103	144900	4197305080	9710	9700	9710	9700	319
283	20250103	144800	4194210770	9700	9690	9700	9690	82
284	20250103	144700	4193415570	9700	9700	9700	9690	157
285	20250103	144600	4191892970	9700	9700	9710	9700	1008
286	20250103	144500	4182115330	9710	9710	9720	9710	143
287	20250103	144400	4180726390	9720	9720	9730	9720	135
288	20250103	144300	4179414180	9740	9700	9740	9680	1244
289	20250103	144200	4167341660	9700	9700	9710	9700	51
290	20250103	144100	4166846950	9710	9680	9710	9680	37
291	20250103	144000	4166488400	9710	9700	9710	9700	241
292	20250103	143900	4164149080	9700	9690	9710	9670	56
293	20250103	143800	4163606390	9690	9680	9690	9680	121
294	20250103	143700	4162434000	9690	9670	9690	9670	28
295	20250103	143600	4162162820	9680	9660	9690	9650	429
296	20250103	143500	4158017710	9670	9670	9670	9660	113
297	20250103	143400	4156925150	9670	9660	9670	9660	10
298	20250103	143300	4156828470	9670	9660	9680	9640	607
299	20250103	143200	4150965630	9660	9640	9660	9640	380
300	20250103	143100	4147301610	9640	9650	9650	9640	19
301	20250103	143000	4147118300	9660	9650	9660	9630	153
302	20250103	142900	4145644060	9660	9660	9660	9660	0
303	20250103	142800	4145644060	9660	9650	9660	9650	67
304	20250103	142700	4144997380	9650	9650	9650	9650	6
305	20250103	142600	4144939480	9650	9640	9660	9640	213
306	20250103	142500	4142885080	9650	9670	9670	9640	925
307	20250103	142400	4133952070	9660	9650	9660	9650	293
308	20250103	142300	4131123870	9650	9660	9660	9650	10
309	20250103	142200	4131027340	9660	9660	9660	9660	4
310	20250103	142100	4130988700	9650	9650	9660	9640	350
311	20250103	142000	4127613110	9690	9740	9740	9650	1021
312	20250103	141900	4117758950	9740	9620	9740	9620	9199
313	20250103	141800	4029156390	9620	9620	9620	9600	237
314	20250103	141700	4026880210	9620	9620	9620	9610	237
315	20250103	141600	4024602580	9610	9620	9620	9610	186
316	20250103	141500	4022815110	9610	9610	9610	9610	337
317	20250103	141400	4019576540	9620	9620	9620	9620	15
318	20250103	141300	4019432240	9620	9610	9620	9610	103
319	20250103	141200	4018442010	9610	9620	9620	9610	379
320	20250103	141100	4014799680	9620	9630	9630	9610	28
321	20250103	141000	4014530160	9620	9620	9630	9620	1109
322	20250103	140900	4003861380	9620	9630	9630	9610	22
323	20250103	140800	4003649650	9630	9600	9630	9600	1107
324	20250103	140700	3993010640	9620	9600	9620	9600	223
325	20250103	140600	3990867560	9600	9610	9610	9600	3560
326	20250103	140500	3956677450	9620	9620	9620	9620	8
327	20250103	140400	3956600490	9620	9620	9630	9620	94
328	20250103	140300	3955696030	9620	9610	9630	9610	768
329	20250103	140200	3948310140	9620	9620	9620	9610	32
330	20250103	140100	3948002490	9620	9600	9620	9600	5
331	20250103	140000	3947954470	9600	9630	9630	9600	1144
332	20250103	135900	3936957490	9630	9630	9630	9620	92
333	20250103	135800	3936071580	9630	9620	9630	9610	327
334	20250103	135700	3932926830	9610	9630	9630	9610	258
335	20250103	135600	3930447310	9600	9600	9610	9600	910
336	20250103	135500	3921705430	9610	9620	9620	9600	778
337	20250103	135400	3914221550	9620	9610	9620	9600	1247
338	20250103	135300	3902247340	9620	9620	9630	9600	526
339	20250103	135200	3897192630	9620	9580	9630	9580	2061
340	20250103	135100	3877411740	9580	9600	9600	9580	542
341	20250103	135000	3872216950	9620	9620	9620	9590	878
342	20250103	134900	3863781590	9620	9620	9630	9610	272
343	20250103	134800	3861164940	9630	9610	9640	9560	514
344	20250103	134700	3856226560	9620	9580	9620	9560	1181
345	20250103	134600	3844899980	9580	9590	9590	9560	129
346	20250103	134500	3843664770	9570	9610	9610	9570	1018
347	20250103	134400	3833912710	9600	9590	9660	9590	2190
348	20250103	134300	3812855840	9600	9550	9600	9530	696
349	20250103	134200	3806201000	9550	9540	9570	9520	3299
350	20250103	134100	3774727120	9550	9530	9600	9530	1168
351	20250103	134000	3763552110	9560	9570	9570	9520	2922
352	20250103	133900	3735682290	9540	9590	9600	9540	4629
353	20250103	133800	3691374520	9580	9600	9620	9580	7200
354	20250103	133700	3622296350	9610	9710	9710	9610	10881
355	20250103	133600	3517097800	9710	9750	9750	9710	4863
356	20250103	133500	3469750770	9750	9830	9830	9750	9065
357	20250103	133400	3380983540	9830	9840	9840	9830	758
358	20250103	133300	3373530440	9840	9830	9840	9830	99
359	20250103	133200	3372556610	9830	9840	9840	9830	129
360	20250103	133100	3371288140	9870	9870	9870	9840	762
361	20250103	133000	3363785870	9870	9870	9880	9870	24
362	20250103	132900	3363548980	9880	9880	9880	9880	418
363	20250103	132800	3359419140	9880	9880	9880	9880	86
364	20250103	132700	3358569460	9870	9870	9870	9870	0
365	20250103	132600	3358569460	9870	9870	9880	9850	9
366	20250103	132500	3358480710	9850	9870	9870	9850	164
367	20250103	132400	3356862370	9880	9850	9880	9850	36
368	20250103	132300	3356507150	9850	9850	9850	9850	500
369	20250103	132200	3351582150	9850	9850	9850	9850	23
370	20250103	132100	3351355600	9850	9860	9860	9850	6
371	20250103	132000	3351296490	9850	9850	9850	9850	58
372	20250103	131900	3350725190	9860	9850	9860	9850	40
373	20250103	131800	3350331180	9850	9850	9850	9850	80
374	20250103	131700	3349543180	9850	9830	9850	9830	402
375	20250103	131600	3345587500	9820	9830	9830	9820	5
376	20250103	131500	3345538380	9830	9830	9830	9830	348
377	20250103	131400	3342117540	9830	9830	9860	9830	94
378	20250103	131300	3341192510	9860	9840	9860	9840	386
379	20250103	131200	3337388240	9820	9830	9830	9820	1800
380	20250103	131100	3319694750	9840	9840	9840	9830	1421
381	20250103	131000	3305716340	9840	9840	9840	9840	0
382	20250103	130900	3305716340	9840	9840	9840	9840	321
383	20250103	130800	3302557700	9840	9870	9870	9840	1211
384	20250103	130700	3290625510	9870	9870	9870	9870	9
385	20250103	130600	3290536680	9870	9850	9880	9850	94
386	20250103	130500	3289610710	9880	9850	9880	9850	531
387	20250103	130400	3284377310	9850	9850	9850	9850	0
388	20250103	130300	3284377310	9850	9850	9850	9850	537
389	20250103	130200	3279087860	9860	9880	9880	9860	373
390	20250103	130100	3275410040	9880	9870	9880	9860	814
391	20250103	130000	3267376920	9860	9870	9870	9860	21
392	20250103	125900	3267169660	9870	9860	9870	9860	652
393	20250103	125800	3260740930	9860	9860	9860	9860	26
394	20250103	125700	3260484570	9860	9860	9860	9860	2
395	20250103	125600	3260464850	9840	9860	9860	9840	1018
396	20250103	125500	3250438610	9860	9870	9870	9860	1265
397	20250103	125400	3237955980	9870	9870	9870	9870	2
398	20250103	125300	3237936240	9870	9870	9870	9860	85
399	20250103	125200	3237097300	9870	9900	9900	9870	604
400	20250103	125100	3231135740	9910	9920	9950	9910	71
401	20250103	125000	3230431880	9920	9900	9920	9900	7
402	20250103	124900	3230362550	9880	9870	9880	9870	165
403	20250103	124800	3228732360	9870	9890	9890	9870	471
404	20250103	124700	3224081290	9890	9890	9890	9890	42
405	20250103	124600	3223665910	9900	9890	9900	9890	357
406	20250103	124500	3220132390	9900	9900	9900	9900	0
407	20250103	124400	3220132390	9900	9900	9900	9900	9
408	20250103	124300	3220043290	9900	9880	9900	9880	68
409	20250103	124200	3219371090	9880	9890	9890	9880	7
410	20250103	124100	3219301910	9880	9880	9880	9880	0
411	20250103	124000	3219301910	9880	9880	9880	9880	240
412	20250103	123900	3216930710	9880	9910	9910	9880	818
413	20250103	123800	3208837020	9930	9930	9930	9930	117
414	20250103	123700	3207675210	9930	9920	9930	9900	116
415	20250103	123600	3206526020	9930	9930	9930	9930	2
416	20250103	123500	3206506160	9930	9930	9930	9930	0
417	20250103	123400	3206506160	9930	9930	9930	9930	7
418	20250103	123300	3206436650	9940	9920	9940	9900	1656
419	20250103	123200	3190008350	9900	9900	9920	9900	771
420	20250103	123100	3182375430	9900	9900	9900	9900	0
421	20250103	123000	3182375430	9900	9900	9900	9900	0
422	20250103	122900	3182375430	9900	9900	9900	9900	105
423	20250103	122800	3181335930	9920	9920	9920	9920	20
424	20250103	122700	3181137530	9900	9900	9900	9900	1195
425	20250103	122600	3169307030	9910	9910	9910	9910	1
426	20250103	122500	3169297120	9910	9920	9920	9910	1471
427	20250103	122400	3154710160	9920	9940	9940	9920	250
428	20250103	122300	3152228160	9940	9940	9940	9940	48
429	20250103	122200	3151751040	9940	9930	9940	9930	124
430	20250103	122100	3150518720	9950	9950	9950	9950	0
431	20250103	122000	3150518720	9950	9950	9950	9950	81
432	20250103	121900	3149712770	9950	9960	9960	9950	33
433	20250103	121800	3149384200	9960	9970	9970	9960	410
434	20250103	121700	3145297370	9960	9960	9970	9960	107
435	20250103	121600	3144231240	9960	9950	9960	9950	738
436	20250103	121500	3136881090	9950	9960	9970	9950	455
437	20250103	121400	3132350230	9960	9950	9960	9950	259
438	20250103	121300	3129772000	9970	9960	9970	9960	53
439	20250103	121200	3129244100	9960	9960	9960	9960	6
440	20250103	121100	3129184340	9960	9960	9970	9960	29
441	20250103	121000	3128895490	9970	9950	9980	9950	3
442	20250103	120900	3128865590	9990	9940	9990	9940	1303
443	20250103	120800	3115883970	9950	9940	9970	9940	78
444	20250103	120700	3115107580	9920	9940	9940	9920	106
445	20250103	120600	3114056000	9940	9940	9940	9940	60
446	20250103	120500	3113459600	9940	9940	9940	9940	1
447	20250103	120400	3113449660	9960	9960	9960	9960	0
448	20250103	120300	3113449660	9960	9950	9990	9900	213
449	20250103	120200	3111327970	9990	9930	9990	9930	1800
450	20250103	120100	3093360660	9940	9980	9980	9900	130
451	20250103	120000	3092070040	9970	9890	9980	9890	243
452	20250103	115900	3089651340	9900	9900	9900	9900	30
453	20250103	115800	3089354340	9990	9900	9990	9900	902
454	20250103	115700	3080374770	9900	9900	9900	9890	461
455	20250103	115600	3075811370	9890	9880	9890	9880	58
456	20250103	115500	3075237770	9880	9840	9880	9840	101
457	20250103	115400	3074243890	9840	9860	9860	9840	285
458	20250103	115300	3071433990	9860	9860	9860	9860	95
459	20250103	115200	3070497290	9860	9840	9860	9840	148
460	20250103	115100	3069040790	9860	9850	9860	9850	95
461	20250103	115000	3068104590	9840	9880	9880	9840	653
462	20250103	114900	3061672740	9880	9880	9880	9880	176
463	20250103	114800	3059933860	9890	9870	9890	9870	305
464	20250103	114700	3056920460	9870	9870	9870	9840	337
465	20250103	114600	3053600980	9880	9880	9880	9880	14
466	20250103	114500	3053462660	9880	9880	9880	9880	11
467	20250103	114400	3053353980	9860	9880	9950	9830	1148
468	20250103	114300	3042010780	9880	9880	9880	9880	107
469	20250103	114200	3040953620	9870	9860	9880	9860	1430
470	20250103	114100	3026852760	9860	9860	9880	9850	556
471	20250103	114000	3021370340	9810	9810	9810	9810	200
472	20250103	113900	3019408340	9810	9860	9860	9800	4516
473	20250103	113800	2975059810	9860	9870	9880	9860	150
474	20250103	113700	2973579130	9870	9870	9870	9870	20
475	20250103	113600	2973381730	9880	9880	9880	9880	12
476	20250103	113500	2973263170	9880	9880	9890	9880	23
477	20250103	113400	2973035920	9860	9860	9860	9860	0
478	20250103	113300	2973035920	9860	9880	9900	9850	276
479	20250103	113200	2970316660	9900	9880	9900	9880	53
480	20250103	113100	2969792500	9880	9880	9890	9880	3
481	20250103	113000	2969762850	9900	9870	9900	9870	3
482	20250103	112900	2969733180	9880	9890	9900	9850	2094
483	20250103	112800	2949099720	9870	9870	9870	9860	606
484	20250103	112700	2943122520	9870	9890	9890	9870	453
485	20250103	112600	2938646140	9890	9890	9890	9890	62
486	20250103	112500	2938032960	9890	9890	9910	9890	76
487	20250103	112400	2937280320	9890	9900	9900	9890	107
488	20250103	112300	2936221980	9910	9910	9910	9910	3
489	20250103	112200	2936192250	9890	9890	9890	9890	101
490	20250103	112100	2935193360	9890	9900	9900	9890	1112
491	20250103	112000	2924184750	9900	9910	9910	9900	110
492	20250103	111900	2923095730	9910	9920	9920	9910	1186
493	20250103	111800	2911340610	9900	9910	9910	9900	450
494	20250103	111700	2906884150	9920	9920	9920	9920	953
495	20250103	111600	2897430390	9920	9920	9920	9920	120
496	20250103	111500	2896239990	9940	9930	9940	9930	770
497	20250103	111400	2888588880	9930	9920	9930	9920	103
498	20250103	111300	2887567090	9920	9930	9930	9920	5
499	20250103	111200	2887517450	9930	9930	9930	9930	0
500	20250103	111100	2887517450	9930	9930	9930	9920	393
501	20250103	111000	2883617980	9920	9920	9930	9860	154
502	20250103	110900	2882096380	9930	9920	9930	9880	722
503	20250103	110800	2874953560	9890	9920	9920	9890	400
504	20250103	110700	2870994150	9930	9930	9930	9930	1144
505	20250103	110600	2859634230	9930	9940	9940	9930	451
506	20250103	110500	2855154010	9940	9940	9950	9940	921
507	20250103	110400	2845998550	9950	9960	9960	9950	220
508	20250103	110300	2843807920	9970	9970	9970	9970	1
509	20250103	110200	2843797950	9930	9900	9930	9900	210
510	20250103	110100	2841716040	9930	9910	9930	9900	258
511	20250103	110000	2839155520	9920	9940	9940	9910	1514
512	20250103	105900	2824129430	9940	9970	9980	9940	1139
513	20250103	105800	2812783500	9970	9970	9970	9960	166
514	20250103	105700	2811128490	9970	9990	10000	9940	2175
515	20250103	105600	2789446900	9990	9990	10030	9990	3192
516	20250103	105500	2757533910	9990	9990	9990	9940	776
517	20250103	105400	2749800200	9990	9950	9990	9950	409
518	20250103	105300	2745718680	9960	9980	9980	9940	3367
519	20250103	105200	2712193740	9960	9950	9980	9950	1680
520	20250103	105100	2695458830	9950	9860	9950	9860	2015
521	20250103	105000	2675511470	9830	9850	9870	9830	858
522	20250103	104900	2667067640	9870	9870	9870	9850	689
523	20250103	104800	2660270400	9870	9850	9870	9850	101
524	20250103	104700	2659273550	9870	9870	9870	9840	292
525	20250103	104600	2656397070	9870	9860	9870	9860	680
526	20250103	104500	2649685970	9850	9840	9860	9840	1675
527	20250103	104400	2633197530	9840	9840	9840	9830	799
528	20250103	104300	2625335560	9830	9780	9830	9780	328
529	20250103	104200	2622124530	9790	9800	9800	9780	425
530	20250103	104100	2617964290	9800	9830	9830	9800	3865
531	20250103	104000	2580052070	9850	9850	9850	9850	1115
532	20250103	103900	2569069320	9860	9850	9870	9820	1444
533	20250103	103800	2554846660	9850	9870	9870	9850	80
534	20250103	103700	2554058140	9870	9870	9880	9860	2046
535	20250103	103600	2533864110	9930	9960	9960	9870	2330
536	20250103	103500	2510735420	9960	9920	9970	9920	552
537	20250103	103400	2505240680	9920	9840	9920	9830	107
538	20250103	103300	2504185690	9850	9820	9850	9820	533
539	20250103	103200	2498943110	9820	9840	9850	9820	385
540	20250103	103100	2495156650	9840	9810	9850	9810	305
541	20250103	103000	2492164480	9810	9870	9870	9810	1418
542	20250103	102900	2478210090	9870	9890	9900	9860	558
543	20250103	102800	2472702800	9910	9890	9910	9860	151
544	20250103	102700	2471208050	9900	9900	9910	9870	2509
545	20250103	102600	2446382680	9900	9930	9930	9900	551
546	20250103	102500	2440917050	9930	9930	9930	9920	95
547	20250103	102400	2439973720	9940	9920	9940	9900	1238
548	20250103	102300	2427702300	9920	9990	9990	9920	4744
549	20250103	102200	2380433980	10010	10010	10040	10000	275
550	20250103	102100	2377681380	10010	10020	10040	10000	1360
551	20250103	102000	2364067250	10020	10040	10040	10010	860
552	20250103	101900	2355445780	10040	10040	10050	10020	1158
553	20250103	101800	2343811220	10040	10000	10040	10000	1363
554	20250103	101700	2330159800	10000	10030	10040	9980	3126
555	20250103	101600	2298885500	10000	10010	10040	10000	2596
556	20250103	101500	2272888530	10000	9970	10030	9940	6656
557	20250103	101400	2206372330	9960	9900	9960	9880	2456
558	20250103	101300	2181995870	9910	9900	9910	9880	1338
559	20250103	101200	2168750660	9900	9900	9900	9890	1064
560	20250103	101100	2158217570	9890	9870	9890	9870	568
561	20250103	101000	2152604880	9870	9870	9870	9860	411
562	20250103	100900	2148551800	9870	9890	9900	9870	1065
563	20250103	100800	2138038870	9900	9880	9900	9870	593
564	20250103	100700	2132178290	9890	9870	9890	9860	1584
565	20250103	100600	2116529110	9870	9860	9880	9850	1607
566	20250103	100500	2100674030	9850	9850	9860	9830	1444
567	20250103	100400	2086452740	9850	9830	9850	9820	483
568	20250103	100300	2081708960	9830	9780	9830	9780	1045
569	20250103	100200	2071453440	9790	9790	9790	9750	513
570	20250103	100100	2066441660	9800	9800	9800	9780	8
571	20250103	100000	2066363310	9800	9820	9820	9760	1266
572	20250103	095900	2053994240	9810	9770	9830	9770	393
573	20250103	095800	2050149190	9770	9770	9770	9730	1319
574	20250103	095700	2037290380	9760	9750	9770	9710	1172
575	20250103	095600	2025895900	9750	9760	9760	9720	8664
576	20250103	095500	1941599930	9770	9770	9770	9760	116
577	20250103	095400	1940466760	9770	9760	9770	9760	104
578	20250103	095300	1939451710	9770	9750	9770	9750	814
579	20250103	095200	1931504060	9720	9740	9750	9720	2511
580	20250103	095100	1907061130	9740	9750	9750	9730	1771
581	20250103	095000	1889814010	9750	9750	9750	9740	1130
582	20250103	094900	1878796980	9760	9740	9760	9740	348
583	20250103	094800	1875402360	9730	9770	9770	9730	1088
584	20250103	094700	1864802770	9770	9740	9770	9740	102
585	20250103	094600	1863808490	9740	9770	9780	9740	893
586	20250103	094500	1855099760	9780	9780	9780	9740	129
587	20250103	094400	1853842390	9720	9740	9780	9690	700
588	20250103	094300	1847026940	9700	9720	9760	9690	5245
589	20250103	094200	1796090670	9720	9770	9770	9720	5358
590	20250103	094100	1743866900	9790	9810	9810	9770	5081
591	20250103	094000	1694169840	9810	9840	9840	9800	656
592	20250103	093900	1687734680	9840	9820	9850	9780	2090
593	20250103	093800	1667253350	9770	9820	9830	9770	1258
594	20250103	093700	1654919850	9800	9910	9920	9760	5602
595	20250103	093600	1599850960	9900	9900	9930	9870	1566
596	20250103	093500	1584334070	9940	9940	9940	9880	3283
597	20250103	093400	1551788620	9940	9880	9940	9880	2682
598	20250103	093300	1525184570	9850	9890	9940	9850	2665
599	20250103	093200	1498819970	9890	9850	9910	9850	738
600	20250103	093100	1491536560	9850	9820	9850	9810	1168
601	20250103	093000	1480050800	9800	9830	9830	9780	1060
602	20250103	092900	1469665680	9830	9820	9830	9770	394
603	20250103	092800	1465811740	9820	9880	9880	9800	3840
604	20250103	092700	1428068720	9880	9870	9890	9850	355
605	20250103	092600	1424566950	9880	9850	9900	9850	972
606	20250103	092500	1414978080	9880	9910	9910	9860	1811
607	20250103	092400	1397084400	9910	9890	9910	9870	1764
608	20250103	092300	1379635270	9900	9820	9900	9820	3944
609	20250103	092200	1340785970	9820	9810	9820	9760	5597
610	20250103	092100	1285974510	9820	9780	9820	9780	858
611	20250103	092000	1277559820	9790	9780	9810	9770	2999
612	20250103	091900	1248201300	9770	9710	9770	9690	1406
613	20250103	091800	1234492780	9730	9750	9750	9670	2397
614	20250103	091700	1211174230	9750	9700	9760	9700	1488
615	20250103	091600	1196704870	9710	9740	9740	9680	741
616	20250103	091500	1189521890	9680	9730	9740	9680	989
617	20250103	091400	1179924890	9740	9670	9750	9660	2652
618	20250103	091300	1154212720	9640	9640	9680	9610	1991
619	20250103	091200	1134998350	9610	9650	9660	9600	5103
620	20250103	091100	1085937800	9660	9660	9680	9610	7101
621	20250103	091000	1017459010	9680	9670	9680	9640	3775
622	20250103	090900	980995010	9680	9720	9750	9660	2005
623	20250103	090800	961573710	9720	9750	9770	9660	2497
624	20250103	090700	937338390	9750	9640	9770	9580	3993
625	20250103	090600	898674970	9600	9760	9770	9600	10129
626	20250103	090500	800838080	9740	9710	9770	9630	11631
627	20250103	090400	688196950	9730	9790	9800	9620	13694
628	20250103	090300	555423370	9760	10000	10040	9610	14303
629	20250103	090200	413774430	10000	10040	10070	9970	10545
630	20250103	090100	307928780	10010	10090	10090	9920	10316
631	20250103	090000	204782590	10090	10300	10320	10000	19244