KissMeData/051370/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	193300	1316968990	9800	9800	9800	9800	2358
3	20250106	193200	1316968990	9800	9800	9800	9800	0
4	20250106	193100	1316968990	9800	9800	9800	9800	0
5	20250106	193000	1316968990	9800	9800	9800	9800	0
6	20250106	192900	1316968990	9800	9800	9800	9800	0
7	20250106	192800	1316968990	9800	9800	9800	9800	0
8	20250106	192700	1316968990	9800	9800	9800	9800	0
9	20250106	192600	1316968990	9800	9800	9800	9800	0
10	20250106	192500	1316968990	9800	9800	9800	9800	0
11	20250106	192400	1316968990	9800	9800	9800	9800	0
12	20250106	192300	1316968990	9800	9800	9800	9800	0
13	20250106	192200	1316968990	9800	9800	9800	9800	0
14	20250106	192100	1316968990	9800	9800	9800	9800	0
15	20250106	192000	1316968990	9800	9800	9800	9800	0
16	20250106	191900	1316968990	9800	9800	9800	9800	0
17	20250106	191800	1316968990	9800	9800	9800	9800	0
18	20250106	191700	1316968990	9800	9800	9800	9800	0
19	20250106	191600	1316968990	9800	9800	9800	9800	0
20	20250106	191500	1316968990	9800	9800	9800	9800	0
21	20250106	191400	1316968990	9800	9800	9800	9800	0
22	20250106	191300	1316968990	9800	9800	9800	9800	0
23	20250106	191200	1316968990	9800	9800	9800	9800	0
24	20250106	191100	1316968990	9800	9800	9800	9800	0
25	20250106	191000	1316968990	9800	9800	9800	9800	0
26	20250106	190900	1316968990	9800	9800	9800	9800	0
27	20250106	190800	1316968990	9800	9800	9800	9800	0
28	20250106	190700	1316968990	9800	9800	9800	9800	0
29	20250106	190600	1316968990	9800	9800	9800	9800	0
30	20250106	190500	1316968990	9800	9800	9800	9800	0
31	20250106	190400	1316968990	9800	9800	9800	9800	0
32	20250106	190300	1316968990	9800	9800	9800	9800	2358
33	20250106	190200	1316968990	9800	9800	9800	9800	0
34	20250106	190100	1316968990	9800	9800	9800	9800	0
35	20250106	190000	1316968990	9800	9800	9800	9800	0
36	20250106	185900	1316968990	9800	9800	9800	9800	0
37	20250106	185800	1316968990	9800	9800	9800	9800	0
38	20250106	185700	1316968990	9800	9800	9800	9800	0
39	20250106	185600	1316968990	9800	9800	9800	9800	0
40	20250106	185500	1316968990	9800	9800	9800	9800	0
41	20250106	185400	1316968990	9800	9800	9800	9800	0
42	20250106	185300	1316968990	9800	9800	9800	9800	0
43	20250106	185200	1316968990	9800	9800	9800	9800	0
44	20250106	185100	1316968990	9800	9800	9800	9800	0
45	20250106	185000	1316968990	9800	9800	9800	9800	0
46	20250106	184900	1316968990	9800	9800	9800	9800	0
47	20250106	184800	1316968990	9800	9800	9800	9800	0
48	20250106	184700	1316968990	9800	9800	9800	9800	0
49	20250106	184600	1316968990	9800	9800	9800	9800	0
50	20250106	184500	1316968990	9800	9800	9800	9800	0
51	20250106	184400	1316968990	9800	9800	9800	9800	0
52	20250106	184300	1316968990	9800	9800	9800	9800	0
53	20250106	184200	1316968990	9800	9800	9800	9800	0
54	20250106	184100	1316968990	9800	9800	9800	9800	0
55	20250106	184000	1316968990	9800	9800	9800	9800	0
56	20250106	183900	1316968990	9800	9800	9800	9800	0
57	20250106	183800	1316968990	9800	9800	9800	9800	0
58	20250106	183700	1316968990	9800	9800	9800	9800	0
59	20250106	183600	1316968990	9800	9800	9800	9800	0
60	20250106	183500	1316968990	9800	9800	9800	9800	0
61	20250106	183400	1316968990	9800	9800	9800	9800	0
62	20250106	183300	1316968990	9800	9800	9800	9800	2358
63	20250106	183200	1316968990	9800	9800	9800	9800	0
64	20250106	183100	1316968990	9800	9800	9800	9800	0
65	20250106	183000	1316968990	9800	9800	9800	9800	0
66	20250106	182900	1316968990	9800	9800	9800	9800	0
67	20250106	182800	1316968990	9800	9800	9800	9800	0
68	20250106	182700	1316968990	9800	9800	9800	9800	0
69	20250106	182600	1316968990	9800	9800	9800	9800	0
70	20250106	182500	1316968990	9800	9800	9800	9800	0
71	20250106	182400	1316968990	9800	9800	9800	9800	0
72	20250106	182300	1316968990	9800	9800	9800	9800	0
73	20250106	182200	1316968990	9800	9800	9800	9800	0
74	20250106	182100	1316968990	9800	9800	9800	9800	0
75	20250106	182000	1316968990	9800	9800	9800	9800	0
76	20250106	181900	1316968990	9800	9800	9800	9800	0
77	20250106	181800	1316968990	9800	9800	9800	9800	0
78	20250106	181700	1316968990	9800	9800	9800	9800	0
79	20250106	181600	1316968990	9800	9800	9800	9800	0
80	20250106	181500	1316968990	9800	9800	9800	9800	0
81	20250106	181400	1316968990	9800	9800	9800	9800	0
82	20250106	181300	1316968990	9800	9800	9800	9800	0
83	20250106	181200	1316968990	9800	9800	9800	9800	0
84	20250106	181100	1316968990	9800	9800	9800	9800	0
85	20250106	181000	1316968990	9800	9800	9800	9800	0
86	20250106	180900	1316968990	9800	9800	9800	9800	0
87	20250106	180800	1316968990	9800	9800	9800	9800	0
88	20250106	180700	1316968990	9800	9800	9800	9800	0
89	20250106	180600	1316968990	9800	9800	9800	9800	0
90	20250106	180500	1316968990	9800	9800	9800	9800	0
91	20250106	180400	1316968990	9800	9800	9800	9800	0
92	20250106	180300	1316968990	9800	9800	9800	9800	2358
93	20250106	180200	1316968990	9800	9800	9800	9800	0
94	20250106	180100	1316968990	9800	9800	9800	9800	0
95	20250106	180000	1316968990	9800	9800	9800	9800	0
96	20250106	175900	1316968990	9800	9800	9800	9800	0
97	20250106	175800	1316968990	9800	9800	9800	9800	0
98	20250106	175700	1316968990	9800	9800	9800	9800	0
99	20250106	175600	1316968990	9800	9800	9800	9800	0
100	20250106	175500	1316968990	9800	9800	9800	9800	0
101	20250106	175400	1316968990	9800	9800	9800	9800	0
102	20250106	175300	1316968990	9800	9800	9800	9800	0
103	20250106	175200	1316968990	9800	9800	9800	9800	0
104	20250106	175100	1316968990	9800	9800	9800	9800	0
105	20250106	175000	1316968990	9800	9800	9800	9800	0
106	20250106	174900	1316968990	9800	9800	9800	9800	0
107	20250106	174800	1316968990	9800	9800	9800	9800	0
108	20250106	174700	1316968990	9800	9800	9800	9800	0
109	20250106	174600	1316968990	9800	9800	9800	9800	0
110	20250106	174500	1316968990	9800	9800	9800	9800	0
111	20250106	174400	1316968990	9800	9800	9800	9800	0
112	20250106	174300	1316968990	9800	9800	9800	9800	0
113	20250106	174200	1316968990	9800	9800	9800	9800	0
114	20250106	174100	1316968990	9800	9800	9800	9800	0
115	20250106	174000	1316968990	9800	9800	9800	9800	0
116	20250106	173900	1316968990	9800	9800	9800	9800	0
117	20250106	173800	1316968990	9800	9800	9800	9800	0
118	20250106	173700	1316968990	9800	9800	9800	9800	0
119	20250106	173600	1316968990	9800	9800	9800	9800	0
120	20250106	173500	1316968990	9800	9800	9800	9800	0
121	20250106	173400	1316968990	9800	9800	9800	9800	0
122	20250106	173300	1316968990	9800	9800	9800	9800	2358
123	20250106	173200	1316968990	9800	9800	9800	9800	0
124	20250106	173100	1316968990	9800	9800	9800	9800	0
125	20250106	173000	1316968990	9800	9800	9800	9800	0
126	20250106	172900	1316968990	9800	9800	9800	9800	0
127	20250106	172800	1316968990	9800	9800	9800	9800	0
128	20250106	172700	1316968990	9800	9800	9800	9800	0
129	20250106	172600	1316968990	9800	9800	9800	9800	0
130	20250106	172500	1316968990	9800	9800	9800	9800	0
131	20250106	172400	1316968990	9800	9800	9800	9800	0
132	20250106	172300	1316968990	9800	9800	9800	9800	0
133	20250106	172200	1316968990	9800	9800	9800	9800	0
134	20250106	172100	1316968990	9800	9800	9800	9800	0
135	20250106	172000	1316968990	9800	9800	9800	9800	0
136	20250106	171900	1316968990	9800	9800	9800	9800	0
137	20250106	171800	1316968990	9800	9800	9800	9800	0
138	20250106	171700	1316968990	9800	9800	9800	9800	0
139	20250106	171600	1316968990	9800	9800	9800	9800	0
140	20250106	171500	1316968990	9800	9800	9800	9800	0
141	20250106	171400	1316968990	9800	9800	9800	9800	0
142	20250106	171300	1316968990	9800	9800	9800	9800	0
143	20250106	171200	1316968990	9800	9800	9800	9800	0
144	20250106	171100	1316968990	9800	9800	9800	9800	0
145	20250106	171000	1316968990	9800	9800	9800	9800	0
146	20250106	170900	1316968990	9800	9800	9800	9800	0
147	20250106	170800	1316968990	9800	9800	9800	9800	0
148	20250106	170700	1316968990	9800	9800	9800	9800	0
149	20250106	170600	1316968990	9800	9800	9800	9800	0
150	20250106	170500	1316968990	9800	9800	9800	9800	0
151	20250106	170400	1316968990	9800	9800	9800	9800	0
152	20250106	170300	1316968990	9800	9800	9800	9800	2358
153	20250106	170200	1316968990	9800	9800	9800	9800	0
154	20250106	170100	1316968990	9800	9800	9800	9800	0
155	20250106	170000	1316968990	9800	9800	9800	9800	0
156	20250106	165900	1316968990	9800	9800	9800	9800	0
157	20250106	165800	1316968990	9800	9800	9800	9800	0
158	20250106	165700	1316968990	9800	9800	9800	9800	0
159	20250106	165600	1316968990	9800	9800	9800	9800	0
160	20250106	165500	1316968990	9800	9800	9800	9800	0
161	20250106	165400	1316968990	9800	9800	9800	9800	0
162	20250106	165300	1316968990	9800	9800	9800	9800	0
163	20250106	165200	1316968990	9800	9800	9800	9800	0
164	20250106	165100	1316968990	9800	9800	9800	9800	0
165	20250106	165000	1316968990	9800	9800	9800	9800	0
166	20250106	164900	1316968990	9800	9800	9800	9800	0
167	20250106	164800	1316968990	9800	9800	9800	9800	0
168	20250106	164700	1316968990	9800	9800	9800	9800	0
169	20250106	164600	1316968990	9800	9800	9800	9800	0
170	20250106	164500	1316968990	9800	9800	9800	9800	0
171	20250106	164400	1316968990	9800	9800	9800	9800	0
172	20250106	164300	1316968990	9800	9800	9800	9800	0
173	20250106	164200	1316968990	9800	9800	9800	9800	0
174	20250106	164100	1316968990	9800	9800	9800	9800	0
175	20250106	164000	1316968990	9800	9800	9800	9800	0
176	20250106	163900	1316968990	9800	9800	9800	9800	0
177	20250106	163800	1316968990	9800	9800	9800	9800	0
178	20250106	163700	1316968990	9800	9800	9800	9800	0
179	20250106	163600	1316968990	9800	9800	9800	9800	0
180	20250106	163500	1316968990	9800	9800	9800	9800	0
181	20250106	163400	1316968990	9800	9800	9800	9800	0
182	20250106	163300	1316968990	9800	9800	9800	9800	2358
183	20250106	163200	1316968990	9800	9800	9800	9800	0
184	20250106	163100	1316968990	9800	9800	9800	9800	0
185	20250106	163000	1316968990	9800	9800	9800	9800	0
186	20250106	162900	1316968990	9800	9800	9800	9800	0
187	20250106	162800	1316968990	9800	9800	9800	9800	0
188	20250106	162700	1316968990	9800	9800	9800	9800	0
189	20250106	162600	1316968990	9800	9800	9800	9800	0
190	20250106	162500	1316968990	9800	9800	9800	9800	0
191	20250106	162400	1316968990	9800	9800	9800	9800	0
192	20250106	162300	1316968990	9800	9800	9800	9800	0
193	20250106	162200	1316968990	9800	9800	9800	9800	0
194	20250106	162100	1316968990	9800	9800	9800	9800	0
195	20250106	162000	1316968990	9800	9800	9800	9800	0
196	20250106	161900	1316968990	9800	9800	9800	9800	0
197	20250106	161800	1316968990	9800	9800	9800	9800	0
198	20250106	161700	1316968990	9800	9800	9800	9800	0
199	20250106	161600	1316968990	9800	9800	9800	9800	0
200	20250106	161500	1316968990	9800	9800	9800	9800	0
201	20250106	161400	1316968990	9800	9800	9800	9800	0
202	20250106	161300	1316968990	9800	9800	9800	9800	0
203	20250106	161200	1316968990	9800	9800	9800	9800	0
204	20250106	161100	1316968990	9800	9800	9800	9800	0
205	20250106	161000	1316968990	9800	9800	9800	9800	0
206	20250106	160900	1316968990	9800	9800	9800	9800	0
207	20250106	160800	1316968990	9800	9800	9800	9800	0
208	20250106	160700	1316968990	9800	9800	9800	9800	0
209	20250106	160600	1316968990	9800	9800	9800	9800	0
210	20250106	160500	1316968990	9800	9800	9800	9800	0
211	20250106	160400	1316968990	9800	9800	9800	9800	0
212	20250106	160300	1316968990	9800	9800	9800	9800	2358
213	20250106	160200	1316968990	9800	9800	9800	9800	0
214	20250106	160100	1316968990	9800	9800	9800	9800	0
215	20250106	160000	1316968990	9800	9800	9800	9800	0
216	20250106	155900	1316968990	9800	9800	9800	9800	0
217	20250106	155800	1316968990	9800	9800	9800	9800	0
218	20250106	155700	1316968990	9800	9800	9800	9800	0
219	20250106	155600	1316968990	9800	9800	9800	9800	0
220	20250106	155500	1316968990	9800	9800	9800	9800	0
221	20250106	155400	1316968990	9800	9800	9800	9800	0
222	20250106	155300	1316968990	9800	9800	9800	9800	0
223	20250106	155200	1316968990	9800	9800	9800	9800	0
224	20250106	155100	1316968990	9800	9800	9800	9800	0
225	20250106	155000	1316968990	9800	9800	9800	9800	0
226	20250106	154900	1316968990	9800	9800	9800	9800	0
227	20250106	154800	1316968990	9800	9800	9800	9800	0
228	20250106	154700	1316968990	9800	9800	9800	9800	0
229	20250106	154600	1316968990	9800	9800	9800	9800	0
230	20250106	154500	1316968990	9800	9800	9800	9800	0
231	20250106	154400	1316968990	9800	9800	9800	9800	0
232	20250106	154300	1316968990	9800	9800	9800	9800	0
233	20250106	154200	1316968990	9800	9800	9800	9800	0
234	20250106	154100	1316968990	9800	9800	9800	9800	0
235	20250106	154000	1316968990	9800	9800	9800	9800	0
236	20250106	153900	1316968990	9800	9800	9800	9800	0
237	20250106	153800	1316968990	9800	9800	9800	9800	0
238	20250106	153700	1316968990	9800	9800	9800	9800	0
239	20250106	153600	1316968990	9800	9800	9800	9800	0
240	20250106	153500	1316968990	9800	9800	9800	9800	0
241	20250106	153400	1316968990	9800	9800	9800	9800	0
242	20250106	153300	1316968990	9800	9800	9800	9800	2358
243	20250106	153200	1316968990	9800	9800	9800	9800	0
244	20250106	153100	1316968990	9800	9800	9800	9800	0
245	20250106	153000	1316968990	9800	9800	9800	9800	2358
246	20250106	152900	1293860590	9760	9760	9760	9760	0
247	20250106	152800	1293860590	9760	9760	9760	9760	0
248	20250106	152700	1293860590	9760	9760	9760	9760	0
249	20250106	152600	1293860590	9760	9760	9760	9760	0
250	20250106	152500	1293860590	9760	9760	9760	9760	0
251	20250106	152400	1293860590	9760	9760	9760	9760	0
252	20250106	152300	1293860590	9760	9760	9760	9760	0
253	20250106	152200	1293860590	9760	9760	9760	9760	0
254	20250106	152100	1293860590	9760	9760	9760	9760	0
255	20250106	152000	1293860590	9760	9760	9760	9760	0
256	20250106	151900	1293860590	9760	9750	9760	9750	99
257	20250106	151800	1292894970	9760	9750	9760	9750	39
258	20250106	151700	1292514640	9760	9750	9760	9750	161
259	20250106	151600	1290943500	9770	9770	9770	9770	80
260	20250106	151500	1290161900	9770	9760	9770	9740	594
261	20250106	151400	1284369700	9770	9760	9770	9760	187
262	20250106	151300	1282543650	9750	9760	9760	9750	353
263	20250106	151200	1279098390	9760	9760	9760	9750	441
264	20250106	151100	1274797580	9750	9750	9750	9750	57
265	20250106	151000	1274241830	9750	9750	9750	9750	980
266	20250106	150900	1264686830	9740	9750	9750	9740	99
267	20250106	150800	1263721680	9750	9750	9750	9750	232
268	20250106	150700	1261459680	9750	9740	9750	9740	125
269	20250106	150600	1260241080	9750	9750	9750	9750	96
270	20250106	150500	1259305080	9750	9750	9750	9750	87
271	20250106	150400	1258456830	9750	9770	9770	9750	977
272	20250106	150300	1248913540	9770	9770	9770	9770	2
273	20250106	150200	1248894000	9770	9760	9770	9750	183
274	20250106	150100	1247106970	9770	9760	9770	9760	333
275	20250106	150000	1243855560	9770	9770	9770	9770	0
276	20250106	145900	1243855560	9770	9730	9770	9730	24
277	20250106	145800	1243621200	9760	9750	9760	9750	179
278	20250106	145700	1241874210	9750	9720	9750	9720	10
279	20250106	145600	1241776860	9720	9770	9770	9720	357
280	20250106	145500	1238301330	9770	9770	9770	9770	211
281	20250106	145400	1236239860	9760	9760	9760	9760	0
282	20250106	145300	1236239860	9760	9770	9770	9760	86
283	20250106	145200	1235399740	9770	9760	9770	9760	209
284	20250106	145100	1233359690	9730	9750	9750	9730	437
285	20250106	145000	1229106340	9750	9750	9750	9750	12
286	20250106	144900	1228989340	9760	9750	9770	9750	93
287	20250106	144800	1228081480	9770	9770	9770	9750	272
288	20250106	144700	1225426040	9770	9770	9770	9770	157
289	20250106	144600	1223892150	9770	9790	9790	9770	122
290	20250106	144500	1222699770	9790	9790	9790	9790	84
291	20250106	144400	1221877410	9760	9790	9790	9760	154
292	20250106	144300	1220372840	9780	9790	9790	9780	103
293	20250106	144200	1219365320	9780	9780	9780	9780	135
294	20250106	144100	1218045020	9780	9780	9780	9780	170
295	20250106	144000	1216382420	9770	9780	9780	9770	105
296	20250106	143900	1215355570	9770	9780	9780	9770	209
297	20250106	143800	1213311610	9780	9780	9780	9780	0
298	20250106	143700	1213311610	9780	9780	9780	9780	75
299	20250106	143600	1212578110	9780	9780	9780	9780	150
300	20250106	143500	1211111110	9780	9780	9780	9780	0
301	20250106	143400	1211111110	9780	9770	9780	9770	85
302	20250106	143300	1210279850	9770	9790	9790	9770	23
303	20250106	143200	1210054700	9790	9780	9790	9780	178
304	20250106	143100	1208312820	9780	9780	9780	9780	0
305	20250106	143000	1208312820	9780	9790	9790	9780	80
306	20250106	142900	1207530400	9790	9780	9790	9780	164
307	20250106	142800	1205926280	9770	9770	9770	9770	51
308	20250106	142700	1205428010	9770	9770	9770	9770	0
309	20250106	142600	1205428010	9770	9760	9770	9760	448
310	20250106	142500	1201054090	9770	9770	9770	9770	0
311	20250106	142400	1201054090	9770	9770	9770	9770	76
312	20250106	142300	1200311570	9790	9780	9790	9780	148
313	20250106	142200	1198863940	9770	9770	9770	9770	83
314	20250106	142100	1198053030	9780	9780	9780	9780	0
315	20250106	142000	1198053030	9780	9780	9780	9780	77
316	20250106	141900	1197299970	9790	9770	9790	9770	178
317	20250106	141800	1195559610	9770	9770	9770	9770	156
318	20250106	141700	1194035490	9780	9780	9780	9780	1
319	20250106	141600	1194025710	9780	9780	9780	9780	159
320	20250106	141500	1192470690	9770	9770	9770	9770	0
321	20250106	141400	1192470690	9770	9770	9770	9770	107
322	20250106	141300	1191425300	9770	9770	9780	9770	192
323	20250106	141200	1189548620	9770	9770	9770	9770	0
324	20250106	141100	1189548620	9770	9760	9770	9760	151
325	20250106	141000	1188073360	9770	9770	9770	9770	175
326	20250106	140900	1186363610	9760	9760	9760	9760	1
327	20250106	140800	1186353850	9760	9760	9760	9760	102
328	20250106	140700	1185358330	9760	9770	9770	9760	308
329	20250106	140600	1182351390	9770	9770	9770	9770	21
330	20250106	140500	1182146220	9780	9780	9780	9780	4
331	20250106	140400	1182107100	9740	9740	9740	9740	6
332	20250106	140300	1182048660	9770	9770	9770	9770	146
333	20250106	140200	1180622240	9740	9760	9760	9740	185
334	20250106	140100	1178818720	9760	9760	9760	9760	211
335	20250106	140000	1176759360	9750	9750	9750	9740	137
336	20250106	135900	1175423660	9750	9750	9750	9750	75
337	20250106	135800	1174692410	9740	9740	9740	9740	0
338	20250106	135700	1174692410	9740	9750	9750	9740	248
339	20250106	135600	1172274650	9760	9760	9760	9760	19
340	20250106	135500	1172089210	9740	9750	9750	9740	81
341	20250106	135400	1171299560	9780	9780	9780	9780	96
342	20250106	135300	1170360680	9740	9770	9770	9740	981
343	20250106	135200	1160794450	9760	9760	9760	9760	19
344	20250106	135100	1160609010	9780	9780	9780	9780	0
345	20250106	135000	1160609010	9780	9780	9780	9760	243
346	20250106	134900	1158232520	9780	9780	9780	9780	0
347	20250106	134800	1158232520	9780	9790	9790	9780	80
348	20250106	134700	1157450110	9790	9790	9790	9790	85
349	20250106	134600	1156617960	9790	9780	9790	9760	507
350	20250106	134500	1151664660	9800	9800	9800	9800	0
351	20250106	134400	1151664660	9800	9780	9800	9780	721
352	20250106	134300	1144600460	9800	9780	9800	9780	99
353	20250106	134200	1143631860	9780	9780	9780	9780	0
354	20250106	134100	1143631860	9780	9810	9810	9780	100
355	20250106	134000	1142651010	9780	9790	9810	9780	188
356	20250106	133900	1140810940	9810	9810	9810	9810	150
357	20250106	133800	1139339440	9780	9800	9810	9780	334
358	20250106	133700	1136070230	9760	9800	9800	9760	219
359	20250106	133600	1133929530	9770	9770	9770	9770	1
360	20250106	133500	1133919760	9780	9780	9780	9780	88
361	20250106	133400	1133059120	9800	9800	9800	9800	103
362	20250106	133300	1132049720	9790	9800	9800	9790	96
363	20250106	133200	1131109680	9800	9800	9800	9800	1
364	20250106	133100	1131099880	9800	9800	9800	9800	123
365	20250106	133000	1129894480	9800	9800	9800	9800	20
366	20250106	132900	1129698480	9780	9780	9780	9780	156
367	20250106	132800	1128172800	9800	9790	9800	9790	118
368	20250106	132700	1127017520	9770	9770	9770	9770	27
369	20250106	132600	1126753730	9770	9770	9770	9770	0
370	20250106	132500	1126753730	9770	9800	9800	9770	211
371	20250106	132400	1124688450	9800	9800	9800	9800	20
372	20250106	132300	1124492450	9800	9790	9800	9790	99
373	20250106	132200	1123523050	9800	9800	9800	9800	0
374	20250106	132100	1123523050	9800	9790	9800	9790	273
375	20250106	132000	1120849220	9800	9790	9800	9790	21
376	20250106	131900	1120643570	9800	9800	9800	9800	1000
377	20250106	131800	1110843570	9800	9780	9800	9780	141
378	20250106	131700	1109462170	9780	9780	9800	9780	99
379	20250106	131600	1108493570	9790	9790	9790	9790	0
380	20250106	131500	1108493570	9790	9780	9790	9770	216
381	20250106	131400	1106380140	9790	9790	9790	9790	0
382	20250106	131300	1106380140	9790	9790	9790	9790	21
383	20250106	131200	1106174550	9780	9790	9790	9780	209
384	20250106	131100	1104129170	9780	9780	9780	9780	28
385	20250106	131000	1103855330	9790	9790	9790	9790	100
386	20250106	130900	1102876330	9780	9780	9780	9780	0
387	20250106	130800	1102876330	9780	9780	9780	9780	176
388	20250106	130700	1101155050	9780	9780	9780	9780	145
389	20250106	130600	1099736950	9780	9770	9780	9770	442
390	20250106	130500	1095418190	9780	9780	9780	9780	214
391	20250106	130400	1093325270	9790	9790	9790	9790	19
392	20250106	130300	1093139260	9800	9790	9800	9790	189
393	20250106	130200	1091288140	9790	9790	9800	9790	147
394	20250106	130100	1089848100	9800	9800	9800	9800	0
395	20250106	130000	1089848100	9800	9800	9800	9800	21
396	20250106	125900	1089642300	9790	9810	9810	9790	244
397	20250106	125800	1087251000	9810	9810	9810	9810	0
398	20250106	125700	1087251000	9810	9810	9810	9810	19
399	20250106	125600	1087064610	9770	9790	9810	9770	256
400	20250106	125500	1084555590	9810	9790	9810	9780	254
401	20250106	125400	1082070720	9790	9790	9790	9790	27
402	20250106	125300	1081806390	9790	9790	9790	9790	80
403	20250106	125200	1081023190	9790	9790	9790	9790	145
404	20250106	125100	1079603640	9790	9790	9790	9790	155
405	20250106	125000	1078086190	9800	9790	9800	9790	431
406	20250106	124900	1073866520	9790	9790	9790	9790	168
407	20250106	124800	1072221800	9790	9790	9790	9790	0
408	20250106	124700	1072221800	9790	9790	9790	9790	99
409	20250106	124600	1071252590	9790	9790	9790	9790	134
410	20250106	124500	1069940730	9790	9790	9790	9790	81
411	20250106	124400	1069147740	9790	9790	9790	9790	18
412	20250106	124300	1068971520	9790	9790	9800	9790	215
413	20250106	124200	1066865660	9790	9790	9790	9790	85
414	20250106	124100	1066033510	9800	9790	9800	9790	21
415	20250106	124000	1065827910	9790	9790	9790	9790	25
416	20250106	123900	1065583160	9820	9810	9820	9800	1922
417	20250106	123800	1046729950	9820	9820	9820	9820	0
418	20250106	123700	1046729950	9820	9810	9820	9810	404
419	20250106	123600	1042764160	9800	9800	9800	9800	85
420	20250106	123500	1041931160	9800	9800	9800	9800	72
421	20250106	123400	1041225560	9800	9800	9800	9800	21
422	20250106	123300	1041019760	9790	9790	9790	9790	612
423	20250106	123200	1035028280	9780	9780	9780	9780	81
424	20250106	123100	1034236100	9780	9790	9790	9780	93
425	20250106	123000	1033326370	9790	9780	9790	9780	161
426	20250106	122900	1031750770	9780	9780	9780	9780	0
427	20250106	122800	1031750770	9780	9780	9780	9780	16
428	20250106	122700	1031594290	9780	9780	9780	9780	158
429	20250106	122600	1030049050	9770	9780	9780	9770	82
430	20250106	122500	1029247130	9780	9780	9780	9780	1
431	20250106	122400	1029237350	9780	9790	9790	9780	155
432	20250106	122300	1027720690	9790	9790	9790	9790	200
433	20250106	122200	1025762690	9800	9800	9800	9800	0
434	20250106	122100	1025762690	9800	9800	9800	9800	21
435	20250106	122000	1025556890	9790	9770	9790	9770	135
436	20250106	121900	1024235260	9780	9780	9780	9780	72
437	20250106	121800	1023531100	9800	9800	9800	9800	20
438	20250106	121700	1023335100	9800	9800	9800	9780	861
439	20250106	121600	1014897540	9800	9800	9800	9790	8
440	20250106	121500	1014819190	9800	9800	9800	9800	2
441	20250106	121400	1014799590	9800	9800	9800	9800	162
442	20250106	121300	1013211990	9770	9770	9770	9770	5
443	20250106	121200	1013163140	9810	9810	9810	9810	0
444	20250106	121100	1013163140	9810	9810	9810	9810	20
445	20250106	121000	1012966940	9790	9790	9790	9790	233
446	20250106	120900	1010685870	9770	9780	9780	9770	582
447	20250106	120800	1004998120	9790	9830	9830	9790	258
448	20250106	120700	1002471460	9830	9800	9830	9790	359
449	20250106	120600	998949980	9800	9800	9800	9800	1
450	20250106	120500	998940180	9800	9800	9800	9800	71
451	20250106	120400	998244380	9830	9810	9830	9810	105
452	20250106	120300	997213950	9800	9810	9810	9800	78
453	20250106	120200	996448780	9810	9810	9810	9810	0
454	20250106	120100	996448780	9810	9830	9830	9810	218
455	20250106	120000	994307400	9810	9830	9830	9810	11
456	20250106	115900	994199290	9830	9810	9830	9780	97
457	20250106	115800	993247880	9800	9840	9840	9800	240
458	20250106	115700	990890480	9810	9810	9810	9810	70
459	20250106	115600	990203780	9800	9800	9800	9800	34
460	20250106	115500	989870580	9810	9810	9810	9810	132
461	20250106	115400	988575660	9830	9800	9830	9800	181
462	20250106	115300	986796880	9810	9810	9810	9810	160
463	20250106	115200	985227280	9820	9820	9820	9820	0
464	20250106	115100	985227280	9820	9820	9820	9820	110
465	20250106	115000	984147080	9800	9800	9800	9800	4
466	20250106	114900	984107880	9800	9800	9800	9800	50
467	20250106	114800	983617880	9800	9800	9800	9800	254
468	20250106	114700	981128680	9800	9800	9800	9800	0
469	20250106	114600	981128680	9800	9800	9800	9800	500
470	20250106	114500	976228680	9800	9800	9800	9800	185
471	20250106	114400	974415680	9800	9800	9800	9790	649
472	20250106	114300	968056980	9800	9800	9800	9800	0
473	20250106	114200	968056980	9800	9800	9800	9800	130
474	20250106	114100	966782980	9790	9790	9790	9790	228
475	20250106	114000	964550860	9800	9800	9800	9800	75
476	20250106	113900	963815860	9800	9800	9800	9800	300
477	20250106	113800	960875860	9820	9820	9820	9820	210
478	20250106	113700	958813660	9790	9820	9820	9790	1000
479	20250106	113600	949019810	9830	9830	9830	9830	76
480	20250106	113500	948272730	9820	9840	9840	9820	243
481	20250106	113400	945883850	9830	9830	9830	9830	50
482	20250106	113300	945392350	9840	9840	9840	9840	0
483	20250106	113200	945392350	9840	9840	9840	9840	139
484	20250106	113100	944024590	9830	9830	9830	9790	1181
485	20250106	113000	932452170	9830	9830	9830	9830	0
486	20250106	112900	932452170	9830	9840	9840	9830	210
487	20250106	112800	930386380	9840	9840	9840	9840	21
488	20250106	112700	930179740	9840	9840	9840	9840	77
489	20250106	112600	929422060	9830	9850	9850	9830	71
490	20250106	112500	928724050	9860	9860	9860	9860	336
491	20250106	112400	925411090	9860	9860	9860	9860	11
492	20250106	112300	925302630	9860	9850	9860	9850	105
493	20250106	112200	924267630	9860	9860	9860	9860	144
494	20250106	112100	922847790	9860	9860	9860	9860	22
495	20250106	112000	922630870	9850	9850	9850	9850	135
496	20250106	111900	921301120	9860	9850	9860	9850	143
497	20250106	111800	919892520	9850	9850	9850	9850	29
498	20250106	111700	919606870	9830	9830	9830	9830	10
499	20250106	111600	919508570	9830	9850	9850	9820	250
500	20250106	111500	917048480	9860	9830	9860	9830	124
501	20250106	111400	915828050	9830	9860	9860	9830	107
502	20250106	111300	914773970	9860	9860	9870	9830	2082
503	20250106	111200	894283610	9870	9860	9870	9860	666
504	20250106	111100	887715930	9860	9850	9860	9850	1962
505	20250106	111000	868387630	9850	9850	9850	9840	1734
506	20250106	110900	851310600	9850	9840	9850	9840	556
507	20250106	110800	845836190	9840	9830	9840	9820	131
508	20250106	110700	844548820	9830	9830	9840	9830	458
509	20250106	110600	840042350	9830	9820	9830	9810	1117
510	20250106	110500	829072480	9820	9810	9820	9810	339
511	20250106	110400	825744490	9800	9800	9810	9800	403
512	20250106	110300	821792580	9800	9800	9800	9790	204
513	20250106	110200	819793530	9800	9780	9800	9780	490
514	20250106	110100	814998340	9780	9780	9780	9780	203
515	20250106	110000	813013000	9790	9800	9800	9790	361
516	20250106	105900	809476370	9800	9810	9820	9790	2701
517	20250106	105800	782989100	9810	9810	9820	9810	872
518	20250106	105700	774431020	9810	9820	9820	9810	466
519	20250106	105600	769855510	9820	9780	9820	9780	3654
520	20250106	105500	734031610	9790	9790	9790	9790	413
521	20250106	105400	729988340	9790	9780	9790	9780	237
522	20250106	105300	727670240	9800	9800	9800	9800	98
523	20250106	105200	726709840	9780	9780	9780	9740	350
524	20250106	105100	723290050	9790	9790	9800	9790	52
525	20250106	105000	722780960	9800	9780	9800	9780	724
526	20250106	104900	715694080	9780	9780	9780	9770	85
527	20250106	104800	714862840	9770	9780	9780	9770	37
528	20250106	104700	714501250	9790	9790	9790	9790	93
529	20250106	104600	713590780	9780	9780	9780	9780	862
530	20250106	104500	705160420	9780	9760	9780	9730	519
531	20250106	104400	700103650	9780	9800	9800	9770	850
532	20250106	104300	691789360	9800	9790	9800	9780	544
533	20250106	104200	686459010	9780	9770	9800	9770	76
534	20250106	104100	685715750	9770	9780	9800	9770	1875
535	20250106	104000	667343290	9810	9800	9810	9800	1405
536	20250106	103900	653573240	9800	9780	9820	9780	4862
537	20250106	103800	605942100	9760	9780	9800	9760	2838
538	20250106	103700	578165040	9770	9720	9790	9720	437
539	20250106	103600	573897420	9740	9740	9750	9700	474
540	20250106	103500	569282480	9750	9710	9750	9710	30
541	20250106	103400	568990340	9710	9720	9740	9710	124
542	20250106	103300	567782740	9720	9730	9730	9720	82
543	20250106	103200	566985680	9750	9690	9750	9690	3123
544	20250106	103100	536566300	9690	9680	9690	9680	214
545	20250106	103000	534493410	9680	9680	9680	9680	0
546	20250106	102900	534493410	9680	9680	9680	9680	22
547	20250106	102800	534280450	9670	9670	9670	9670	135
548	20250106	102700	532975000	9680	9700	9700	9680	319
549	20250106	102600	529885960	9710	9710	9710	9710	0
550	20250106	102500	529885960	9710	9710	9710	9710	18
551	20250106	102400	529711180	9700	9710	9710	9700	28
552	20250106	102300	529439570	9730	9730	9730	9730	0
553	20250106	102200	529439570	9730	9720	9730	9720	522
554	20250106	102100	524361570	9700	9700	9700	9700	51
555	20250106	102000	523866870	9700	9700	9700	9700	139
556	20250106	101900	522518570	9700	9710	9710	9700	79
557	20250106	101800	521751980	9710	9710	9710	9710	105
558	20250106	101700	520732430	9710	9710	9710	9710	100
559	20250106	101600	519761430	9710	9720	9720	9710	26
560	20250106	101500	519508770	9720	9710	9720	9710	179
561	20250106	101400	517770480	9710	9690	9710	9690	37
562	20250106	101300	517411440	9710	9710	9710	9710	125
563	20250106	101200	516197690	9710	9710	9710	9710	29
564	20250106	101100	515916100	9660	9660	9660	9660	500
565	20250106	101000	511086100	9660	9720	9730	9660	552
566	20250106	100900	505718980	9730	9720	9730	9710	3676
567	20250106	100800	470018960	9720	9720	9720	9710	2801
568	20250106	100700	442793250	9720	9690	9720	9690	2498
569	20250106	100600	418560110	9690	9680	9690	9680	719
570	20250106	100500	411596470	9650	9670	9670	9650	550
571	20250106	100400	406277990	9670	9670	9670	9670	0
572	20250106	100300	406277990	9670	9670	9670	9670	0
573	20250106	100200	406277990	9670	9670	9670	9670	21
574	20250106	100100	406074920	9670	9650	9670	9650	53
575	20250106	100000	405563450	9670	9670	9670	9670	0
576	20250106	095900	405563450	9670	9670	9670	9670	19
577	20250106	095800	405379720	9660	9660	9660	9660	0
578	20250106	095700	405379720	9660	9650	9660	9650	18
579	20250106	095600	405205860	9670	9670	9670	9670	20
580	20250106	095500	405012460	9650	9650	9650	9650	0
581	20250106	095400	405012460	9650	9650	9650	9650	5
582	20250106	095300	404964210	9640	9640	9640	9640	500
583	20250106	095200	400144210	9670	9670	9670	9640	290
584	20250106	095100	397340450	9670	9670	9670	9670	10
585	20250106	095000	397243750	9670	9640	9670	9640	13
586	20250106	094900	397118400	9670	9670	9670	9670	23
587	20250106	094800	396895990	9670	9670	9670	9670	1
588	20250106	094700	396886320	9670	9670	9670	9670	6
589	20250106	094600	396828300	9690	9670	9690	9670	100
590	20250106	094500	395861130	9660	9660	9670	9660	337
591	20250106	094400	392602950	9680	9680	9680	9680	0
592	20250106	094300	392602950	9680	9680	9680	9680	0
593	20250106	094200	392602950	9680	9680	9680	9680	10
594	20250106	094100	392506150	9650	9650	9650	9650	56
595	20250106	094000	391965750	9610	9610	9610	9610	500
596	20250106	093900	387160750	9610	9610	9610	9610	45
597	20250106	093800	386728300	9610	9670	9690	9610	648
598	20250106	093700	380461240	9610	9660	9660	9610	806
599	20250106	093600	372713370	9670	9670	9670	9670	3
600	20250106	093500	372684360	9650	9650	9650	9650	0
601	20250106	093400	372684360	9650	9670	9670	9650	22
602	20250106	093300	372471860	9670	9640	9670	9630	132
603	20250106	093200	371198410	9670	9670	9670	9670	10
604	20250106	093100	371101710	9670	9670	9670	9670	0
605	20250106	093000	371101710	9670	9670	9670	9670	246
606	20250106	092900	368722890	9600	9670	9670	9600	3102
607	20250106	092800	338846250	9670	9670	9670	9640	18
608	20250106	092700	338672220	9630	9630	9630	9630	0
609	20250106	092600	338672220	9630	9640	9640	9630	419
610	20250106	092500	334633820	9650	9650	9650	9650	771
611	20250106	092400	327193670	9660	9650	9660	9650	112
612	20250106	092300	326112150	9670	9640	9670	9640	760
613	20250106	092200	318784330	9640	9650	9650	9640	340
614	20250106	092100	315506160	9660	9690	9690	9660	414
615	20250106	092000	311503430	9690	9710	9710	9680	2052
616	20250106	091900	291597120	9710	9690	9720	9690	1737
617	20250106	091800	274740740	9690	9710	9710	9690	872
618	20250106	091700	266284650	9710	9640	9730	9620	5960
619	20250106	091600	208635760	9580	9580	9660	9570	7604
620	20250106	091500	135432960	9560	9560	9560	9560	0
621	20250106	091400	135432960	9560	9610	9610	9560	107
622	20250106	091300	134409540	9620	9610	9620	9610	231
623	20250106	091200	132187480	9550	9570	9580	9550	295
624	20250106	091100	129363570	9620	9600	9620	9600	1074
625	20250106	091000	119036810	9600	9600	9600	9570	589
626	20250106	090900	113382620	9600	9600	9600	9560	1623
627	20250106	090800	97802020	9600	9600	9600	9600	1141
628	20250106	090700	86848420	9590	9520	9620	9520	4089
629	20250106	090600	47755560	9540	9490	9540	9490	2381
630	20250106	090500	25104550	9480	9420	9480	9420	1486
631	20250106	090400	11053610	9420	9430	9430	9420	172
632	20250106	090300	9431950	9460	9460	9460	9460	0
633	20250106	090200	9431950	9460	9460	9460	9460	10
634	20250106	090100	9337350	9450	9450	9450	9450	5
635	20250106	090000	9290100	9440	9430	9440	9430	985