KissMeData/052020/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	193200	3158513320	9650	9650	9650	9650	6629
3	20250113	193100	3158513320	9650	9650	9650	9650	0
4	20250113	193000	3158513320	9650	9650	9650	9650	0
5	20250113	192900	3158513320	9650	9650	9650	9650	0
6	20250113	192800	3158513320	9650	9650	9650	9650	0
7	20250113	192700	3158513320	9650	9650	9650	9650	0
8	20250113	192600	3158513320	9650	9650	9650	9650	0
9	20250113	192500	3158513320	9650	9650	9650	9650	0
10	20250113	192400	3158513320	9650	9650	9650	9650	0
11	20250113	192300	3158513320	9650	9650	9650	9650	0
12	20250113	192200	3158513320	9650	9650	9650	9650	0
13	20250113	192100	3158513320	9650	9650	9650	9650	0
14	20250113	192000	3158513320	9650	9650	9650	9650	0
15	20250113	191900	3158513320	9650	9650	9650	9650	0
16	20250113	191800	3158513320	9650	9650	9650	9650	0
17	20250113	191700	3158513320	9650	9650	9650	9650	0
18	20250113	191600	3158513320	9650	9650	9650	9650	0
19	20250113	191500	3158513320	9650	9650	9650	9650	0
20	20250113	191400	3158513320	9650	9650	9650	9650	0
21	20250113	191300	3158513320	9650	9650	9650	9650	0
22	20250113	191200	3158513320	9650	9650	9650	9650	0
23	20250113	191100	3158513320	9650	9650	9650	9650	0
24	20250113	191000	3158513320	9650	9650	9650	9650	0
25	20250113	190900	3158513320	9650	9650	9650	9650	0
26	20250113	190800	3158513320	9650	9650	9650	9650	0
27	20250113	190700	3158513320	9650	9650	9650	9650	0
28	20250113	190600	3158513320	9650	9650	9650	9650	0
29	20250113	190500	3158513320	9650	9650	9650	9650	0
30	20250113	190400	3158513320	9650	9650	9650	9650	0
31	20250113	190300	3158513320	9650	9650	9650	9650	0
32	20250113	190200	3158513320	9650	9650	9650	9650	6629
33	20250113	190100	3158513320	9650	9650	9650	9650	0
34	20250113	190000	3158513320	9650	9650	9650	9650	0
35	20250113	185900	3158513320	9650	9650	9650	9650	0
36	20250113	185800	3158513320	9650	9650	9650	9650	0
37	20250113	185700	3158513320	9650	9650	9650	9650	0
38	20250113	185600	3158513320	9650	9650	9650	9650	0
39	20250113	185500	3158513320	9650	9650	9650	9650	0
40	20250113	185400	3158513320	9650	9650	9650	9650	0
41	20250113	185300	3158513320	9650	9650	9650	9650	0
42	20250113	185200	3158513320	9650	9650	9650	9650	0
43	20250113	185100	3158513320	9650	9650	9650	9650	0
44	20250113	185000	3158513320	9650	9650	9650	9650	0
45	20250113	184900	3158513320	9650	9650	9650	9650	0
46	20250113	184800	3158513320	9650	9650	9650	9650	0
47	20250113	184700	3158513320	9650	9650	9650	9650	0
48	20250113	184600	3158513320	9650	9650	9650	9650	0
49	20250113	184500	3158513320	9650	9650	9650	9650	0
50	20250113	184400	3158513320	9650	9650	9650	9650	0
51	20250113	184300	3158513320	9650	9650	9650	9650	0
52	20250113	184200	3158513320	9650	9650	9650	9650	0
53	20250113	184100	3158513320	9650	9650	9650	9650	0
54	20250113	184000	3158513320	9650	9650	9650	9650	0
55	20250113	183900	3158513320	9650	9650	9650	9650	0
56	20250113	183800	3158513320	9650	9650	9650	9650	0
57	20250113	183700	3158513320	9650	9650	9650	9650	0
58	20250113	183600	3158513320	9650	9650	9650	9650	0
59	20250113	183500	3158513320	9650	9650	9650	9650	0
60	20250113	183400	3158513320	9650	9650	9650	9650	0
61	20250113	183300	3158513320	9650	9650	9650	9650	0
62	20250113	183200	3158513320	9650	9650	9650	9650	6629
63	20250113	183100	3158513320	9650	9650	9650	9650	0
64	20250113	183000	3158513320	9650	9650	9650	9650	0
65	20250113	182900	3158513320	9650	9650	9650	9650	0
66	20250113	182800	3158513320	9650	9650	9650	9650	0
67	20250113	182700	3158513320	9650	9650	9650	9650	0
68	20250113	182600	3158513320	9650	9650	9650	9650	0
69	20250113	182500	3158513320	9650	9650	9650	9650	0
70	20250113	182400	3158513320	9650	9650	9650	9650	0
71	20250113	182300	3158513320	9650	9650	9650	9650	0
72	20250113	182200	3158513320	9650	9650	9650	9650	0
73	20250113	182100	3158513320	9650	9650	9650	9650	0
74	20250113	182000	3158513320	9650	9650	9650	9650	0
75	20250113	181900	3158513320	9650	9650	9650	9650	0
76	20250113	181800	3158513320	9650	9650	9650	9650	0
77	20250113	181700	3158513320	9650	9650	9650	9650	0
78	20250113	181600	3158513320	9650	9650	9650	9650	0
79	20250113	181500	3158513320	9650	9650	9650	9650	0
80	20250113	181400	3158513320	9650	9650	9650	9650	0
81	20250113	181300	3158513320	9650	9650	9650	9650	0
82	20250113	181200	3158513320	9650	9650	9650	9650	0
83	20250113	181100	3158513320	9650	9650	9650	9650	0
84	20250113	181000	3158513320	9650	9650	9650	9650	0
85	20250113	180900	3158513320	9650	9650	9650	9650	0
86	20250113	180800	3158513320	9650	9650	9650	9650	0
87	20250113	180700	3158513320	9650	9650	9650	9650	0
88	20250113	180600	3158513320	9650	9650	9650	9650	0
89	20250113	180500	3158513320	9650	9650	9650	9650	0
90	20250113	180400	3158513320	9650	9650	9650	9650	0
91	20250113	180300	3158513320	9650	9650	9650	9650	0
92	20250113	180200	3158513320	9650	9650	9650	9650	6629
93	20250113	180100	3158513320	9650	9650	9650	9650	0
94	20250113	180000	3158513320	9650	9650	9650	9650	0
95	20250113	175900	3158513320	9650	9650	9650	9650	0
96	20250113	175800	3158513320	9650	9650	9650	9650	0
97	20250113	175700	3158513320	9650	9650	9650	9650	0
98	20250113	175600	3158513320	9650	9650	9650	9650	0
99	20250113	175500	3158513320	9650	9650	9650	9650	0
100	20250113	175400	3158513320	9650	9650	9650	9650	0
101	20250113	175300	3158513320	9650	9650	9650	9650	0
102	20250113	175200	3158513320	9650	9650	9650	9650	0
103	20250113	175100	3158513320	9650	9650	9650	9650	0
104	20250113	175000	3158513320	9650	9650	9650	9650	0
105	20250113	174900	3158513320	9650	9650	9650	9650	0
106	20250113	174800	3158513320	9650	9650	9650	9650	0
107	20250113	174700	3158513320	9650	9650	9650	9650	0
108	20250113	174600	3158513320	9650	9650	9650	9650	0
109	20250113	174500	3158513320	9650	9650	9650	9650	0
110	20250113	174400	3158513320	9650	9650	9650	9650	0
111	20250113	174300	3158513320	9650	9650	9650	9650	0
112	20250113	174200	3158513320	9650	9650	9650	9650	0
113	20250113	174100	3158513320	9650	9650	9650	9650	0
114	20250113	174000	3158513320	9650	9650	9650	9650	0
115	20250113	173900	3158513320	9650	9650	9650	9650	0
116	20250113	173800	3158513320	9650	9650	9650	9650	0
117	20250113	173700	3158513320	9650	9650	9650	9650	0
118	20250113	173600	3158513320	9650	9650	9650	9650	0
119	20250113	173500	3158513320	9650	9650	9650	9650	0
120	20250113	173400	3158513320	9650	9650	9650	9650	0
121	20250113	173300	3158513320	9650	9650	9650	9650	0
122	20250113	173200	3158513320	9650	9650	9650	9650	6629
123	20250113	173100	3158513320	9650	9650	9650	9650	0
124	20250113	173000	3158513320	9650	9650	9650	9650	0
125	20250113	172900	3158513320	9650	9650	9650	9650	0
126	20250113	172800	3158513320	9650	9650	9650	9650	0
127	20250113	172700	3158513320	9650	9650	9650	9650	0
128	20250113	172600	3158513320	9650	9650	9650	9650	0
129	20250113	172500	3158513320	9650	9650	9650	9650	0
130	20250113	172400	3158513320	9650	9650	9650	9650	0
131	20250113	172300	3158513320	9650	9650	9650	9650	0
132	20250113	172200	3158513320	9650	9650	9650	9650	0
133	20250113	172100	3158513320	9650	9650	9650	9650	0
134	20250113	172000	3158513320	9650	9650	9650	9650	0
135	20250113	171900	3158513320	9650	9650	9650	9650	0
136	20250113	171800	3158513320	9650	9650	9650	9650	0
137	20250113	171700	3158513320	9650	9650	9650	9650	0
138	20250113	171600	3158513320	9650	9650	9650	9650	0
139	20250113	171500	3158513320	9650	9650	9650	9650	0
140	20250113	171400	3158513320	9650	9650	9650	9650	0
141	20250113	171300	3158513320	9650	9650	9650	9650	0
142	20250113	171200	3158513320	9650	9650	9650	9650	0
143	20250113	171100	3158513320	9650	9650	9650	9650	0
144	20250113	171000	3158513320	9650	9650	9650	9650	0
145	20250113	170900	3158513320	9650	9650	9650	9650	0
146	20250113	170800	3158513320	9650	9650	9650	9650	0
147	20250113	170700	3158513320	9650	9650	9650	9650	0
148	20250113	170600	3158513320	9650	9650	9650	9650	0
149	20250113	170500	3158513320	9650	9650	9650	9650	0
150	20250113	170400	3158513320	9650	9650	9650	9650	0
151	20250113	170300	3158513320	9650	9650	9650	9650	0
152	20250113	170200	3158513320	9650	9650	9650	9650	6629
153	20250113	170100	3158513320	9650	9650	9650	9650	0
154	20250113	170000	3158513320	9650	9650	9650	9650	0
155	20250113	165900	3158513320	9650	9650	9650	9650	0
156	20250113	165800	3158513320	9650	9650	9650	9650	0
157	20250113	165700	3158513320	9650	9650	9650	9650	0
158	20250113	165600	3158513320	9650	9650	9650	9650	0
159	20250113	165500	3158513320	9650	9650	9650	9650	0
160	20250113	165400	3158513320	9650	9650	9650	9650	0
161	20250113	165300	3158513320	9650	9650	9650	9650	0
162	20250113	165200	3158513320	9650	9650	9650	9650	0
163	20250113	165100	3158513320	9650	9650	9650	9650	0
164	20250113	165000	3158513320	9650	9650	9650	9650	0
165	20250113	164900	3158513320	9650	9650	9650	9650	0
166	20250113	164800	3158513320	9650	9650	9650	9650	0
167	20250113	164700	3158513320	9650	9650	9650	9650	0
168	20250113	164600	3158513320	9650	9650	9650	9650	0
169	20250113	164500	3158513320	9650	9650	9650	9650	0
170	20250113	164400	3158513320	9650	9650	9650	9650	0
171	20250113	164300	3158513320	9650	9650	9650	9650	0
172	20250113	164200	3158513320	9650	9650	9650	9650	0
173	20250113	164100	3158513320	9650	9650	9650	9650	0
174	20250113	164000	3158513320	9650	9650	9650	9650	0
175	20250113	163900	3158513320	9650	9650	9650	9650	0
176	20250113	163800	3158513320	9650	9650	9650	9650	0
177	20250113	163700	3158513320	9650	9650	9650	9650	0
178	20250113	163600	3158513320	9650	9650	9650	9650	0
179	20250113	163500	3158513320	9650	9650	9650	9650	0
180	20250113	163400	3158513320	9650	9650	9650	9650	0
181	20250113	163300	3158513320	9650	9650	9650	9650	0
182	20250113	163200	3158513320	9650	9650	9650	9650	6629
183	20250113	163100	3158513320	9650	9650	9650	9650	0
184	20250113	163000	3158513320	9650	9650	9650	9650	0
185	20250113	162900	3158513320	9650	9650	9650	9650	0
186	20250113	162800	3158513320	9650	9650	9650	9650	0
187	20250113	162700	3158513320	9650	9650	9650	9650	0
188	20250113	162600	3158513320	9650	9650	9650	9650	0
189	20250113	162500	3158513320	9650	9650	9650	9650	0
190	20250113	162400	3158513320	9650	9650	9650	9650	0
191	20250113	162300	3158513320	9650	9650	9650	9650	0
192	20250113	162200	3158513320	9650	9650	9650	9650	0
193	20250113	162100	3158513320	9650	9650	9650	9650	0
194	20250113	162000	3158513320	9650	9650	9650	9650	0
195	20250113	161900	3158513320	9650	9650	9650	9650	0
196	20250113	161800	3158513320	9650	9650	9650	9650	0
197	20250113	161700	3158513320	9650	9650	9650	9650	0
198	20250113	161600	3158513320	9650	9650	9650	9650	0
199	20250113	161500	3158513320	9650	9650	9650	9650	0
200	20250113	161400	3158513320	9650	9650	9650	9650	0
201	20250113	161300	3158513320	9650	9650	9650	9650	0
202	20250113	161200	3158513320	9650	9650	9650	9650	0
203	20250113	161100	3158513320	9650	9650	9650	9650	0
204	20250113	161000	3158513320	9650	9650	9650	9650	0
205	20250113	160900	3158513320	9650	9650	9650	9650	0
206	20250113	160800	3158513320	9650	9650	9650	9650	0
207	20250113	160700	3158513320	9650	9650	9650	9650	0
208	20250113	160600	3158513320	9650	9650	9650	9650	0
209	20250113	160500	3158513320	9650	9650	9650	9650	0
210	20250113	160400	3158513320	9650	9650	9650	9650	0
211	20250113	160300	3158513320	9650	9650	9650	9650	0
212	20250113	160200	3158513320	9650	9650	9650	9650	6629
213	20250113	160100	3158513320	9650	9650	9650	9650	0
214	20250113	160000	3158513320	9650	9650	9650	9650	0
215	20250113	155900	3158513320	9650	9650	9650	9650	0
216	20250113	155800	3158513320	9650	9650	9650	9650	0
217	20250113	155700	3158513320	9650	9650	9650	9650	0
218	20250113	155600	3158513320	9650	9650	9650	9650	0
219	20250113	155500	3158513320	9650	9650	9650	9650	0
220	20250113	155400	3158513320	9650	9650	9650	9650	0
221	20250113	155300	3158513320	9650	9650	9650	9650	0
222	20250113	155200	3158513320	9650	9650	9650	9650	0
223	20250113	155100	3158513320	9650	9650	9650	9650	0
224	20250113	155000	3158513320	9650	9650	9650	9650	0
225	20250113	154900	3158513320	9650	9650	9650	9650	0
226	20250113	154800	3158513320	9650	9650	9650	9650	0
227	20250113	154700	3158513320	9650	9650	9650	9650	0
228	20250113	154600	3158513320	9650	9650	9650	9650	0
229	20250113	154500	3158513320	9650	9650	9650	9650	0
230	20250113	154400	3158513320	9650	9650	9650	9650	0
231	20250113	154300	3158513320	9650	9650	9650	9650	0
232	20250113	154200	3158513320	9650	9650	9650	9650	0
233	20250113	154100	3158513320	9650	9650	9650	9650	0
234	20250113	154000	3158513320	9650	9650	9650	9650	0
235	20250113	153900	3158513320	9650	9650	9650	9650	0
236	20250113	153800	3158513320	9650	9650	9650	9650	0
237	20250113	153700	3158513320	9650	9650	9650	9650	0
238	20250113	153600	3158513320	9650	9650	9650	9650	0
239	20250113	153500	3158513320	9650	9650	9650	9650	0
240	20250113	153400	3158513320	9650	9650	9650	9650	0
241	20250113	153300	3158513320	9650	9650	9650	9650	0
242	20250113	153200	3158513320	9650	9650	9650	9650	6629
243	20250113	153100	3158513320	9650	9650	9650	9650	0
244	20250113	153000	3158513320	9650	9650	9650	9650	6629
245	20250113	152900	3094543470	9620	9620	9620	9620	0
246	20250113	152800	3094543470	9620	9620	9620	9620	0
247	20250113	152700	3094543470	9620	9620	9620	9620	0
248	20250113	152600	3094543470	9620	9620	9620	9620	0
249	20250113	152500	3094543470	9620	9620	9620	9620	0
250	20250113	152400	3094543470	9620	9620	9620	9620	0
251	20250113	152300	3094543470	9620	9620	9620	9620	0
252	20250113	152200	3094543470	9620	9620	9620	9620	0
253	20250113	152100	3094543470	9620	9620	9620	9620	0
254	20250113	152000	3094543470	9620	9620	9620	9620	0
255	20250113	151900	3094543470	9620	9610	9620	9600	345
256	20250113	151800	3091227100	9600	9610	9610	9600	11
257	20250113	151700	3091121490	9600	9600	9610	9600	2213
258	20250113	151600	3069874440	9600	9590	9600	9590	216
259	20250113	151500	3067802990	9570	9590	9590	9570	2256
260	20250113	151400	3046199840	9590	9600	9600	9590	307
261	20250113	151300	3043255700	9590	9580	9600	9580	902
262	20250113	151200	3034606880	9610	9590	9610	9590	1582
263	20250113	151100	3019424730	9590	9590	9600	9590	1086
264	20250113	151000	3009007450	9600	9600	9620	9590	1044
265	20250113	150900	2998984390	9620	9620	9620	9590	926
266	20250113	150800	2990082450	9620	9620	9620	9620	221
267	20250113	150700	2987956430	9630	9630	9630	9630	1
268	20250113	150600	2987946800	9630	9630	9640	9630	730
269	20250113	150500	2980916890	9630	9630	9630	9630	618
270	20250113	150400	2974965550	9640	9630	9640	9630	222
271	20250113	150300	2972827480	9620	9600	9620	9590	397
272	20250113	150200	2969013800	9620	9610	9620	9610	291
273	20250113	150100	2966216660	9600	9600	9600	9600	469
274	20250113	150000	2961714260	9600	9610	9610	9600	24
275	20250113	145900	2961483640	9600	9610	9610	9600	4
276	20250113	145800	2961445220	9590	9590	9590	9590	0
277	20250113	145700	2961445220	9590	9590	9590	9590	500
278	20250113	145600	2956650220	9600	9580	9600	9580	2649
279	20250113	145500	2931239050	9570	9570	9580	9560	2334
280	20250113	145400	2908917470	9570	9570	9570	9570	14
281	20250113	145300	2908783490	9580	9570	9580	9570	843
282	20250113	145200	2900712650	9580	9580	9580	9580	135
283	20250113	145100	2899419350	9590	9590	9590	9590	279
284	20250113	145000	2896743740	9580	9580	9580	9580	2
285	20250113	144900	2896724580	9590	9580	9590	9580	21
286	20250113	144800	2896523390	9580	9580	9580	9580	712
287	20250113	144700	2889702430	9580	9570	9580	9570	438
288	20250113	144600	2885509500	9560	9560	9560	9560	67
289	20250113	144500	2884868980	9560	9570	9580	9560	1460
290	20250113	144400	2870897340	9570	9560	9570	9560	87
291	20250113	144300	2870065250	9560	9560	9570	9560	102
292	20250113	144200	2869090120	9570	9570	9570	9570	80
293	20250113	144100	2868324520	9560	9560	9560	9560	168
294	20250113	144000	2866718440	9550	9560	9560	9550	52
295	20250113	143900	2866221340	9560	9560	9560	9560	0
296	20250113	143800	2866221340	9560	9560	9560	9560	1
297	20250113	143700	2866211780	9560	9560	9560	9560	0
298	20250113	143600	2866211780	9560	9540	9560	9540	255
299	20250113	143500	2863776560	9540	9540	9540	9540	20
300	20250113	143400	2863585760	9540	9540	9540	9540	81
301	20250113	143300	2862813020	9540	9560	9560	9540	520
302	20250113	143200	2857847020	9550	9550	9550	9550	0
303	20250113	143100	2857847020	9550	9550	9550	9550	2
304	20250113	143000	2857827920	9560	9580	9580	9560	526
305	20250113	142900	2852799260	9570	9560	9570	9560	226
306	20250113	142800	2850637700	9570	9570	9570	9570	309
307	20250113	142700	2847680570	9570	9610	9610	9570	8
308	20250113	142600	2847603730	9610	9580	9610	9580	60
309	20250113	142500	2847028840	9600	9600	9600	9600	78
310	20250113	142400	2846280040	9600	9600	9600	9600	100
311	20250113	142300	2845320040	9600	9610	9610	9600	2002
312	20250113	142200	2826098840	9610	9610	9610	9610	47
313	20250113	142100	2825647170	9600	9600	9600	9600	105
314	20250113	142000	2824639170	9630	9630	9630	9630	5
315	20250113	141900	2824591020	9640	9640	9640	9640	0
316	20250113	141800	2824591020	9640	9620	9640	9610	202
317	20250113	141700	2822649640	9640	9640	9640	9640	6
318	20250113	141600	2822591800	9640	9640	9640	9640	56
319	20250113	141500	2822051960	9640	9640	9640	9640	0
320	20250113	141400	2822051960	9640	9640	9640	9640	0
321	20250113	141300	2822051960	9640	9640	9640	9640	30
322	20250113	141200	2821762760	9650	9620	9650	9620	683
323	20250113	141100	2815186330	9620	9620	9620	9620	30
324	20250113	141000	2814897730	9620	9640	9640	9620	1004
325	20250113	140900	2805239150	9640	9640	9640	9640	3
326	20250113	140800	2805210230	9640	9640	9640	9640	1
327	20250113	140700	2805200590	9640	9620	9640	9620	1836
328	20250113	140600	2787509190	9620	9620	9620	9620	605
329	20250113	140500	2781689090	9630	9630	9630	9620	408
330	20250113	140400	2777760130	9630	9630	9630	9630	115
331	20250113	140300	2776652680	9600	9600	9600	9600	1002
332	20250113	140200	2767033480	9590	9600	9600	9590	182
333	20250113	140100	2765286290	9610	9630	9630	9610	1139
334	20250113	140000	2754322300	9630	9590	9630	9590	1548
335	20250113	135900	2739452040	9550	9550	9550	9550	0
336	20250113	135800	2739452040	9550	9550	9550	9550	0
337	20250113	135700	2739452040	9550	9550	9550	9550	807
338	20250113	135600	2731745190	9550	9520	9550	9520	1287
339	20250113	135500	2719481270	9520	9510	9520	9510	457
340	20250113	135400	2715134230	9510	9510	9510	9510	3
341	20250113	135300	2715105700	9510	9490	9510	9490	103
342	20250113	135200	2714126270	9490	9490	9490	9490	97
343	20250113	135100	2713205740	9510	9510	9510	9510	170
344	20250113	135000	2711589040	9490	9500	9500	9490	31
345	20250113	134900	2711294800	9500	9500	9500	9500	0
346	20250113	134800	2711294800	9500	9500	9500	9500	1
347	20250113	134700	2711285300	9490	9520	9530	9490	128
348	20250113	134600	2710070270	9500	9500	9520	9500	67
349	20250113	134500	2709432670	9500	9510	9510	9500	529
350	20250113	134400	2704404020	9520	9520	9520	9520	0
351	20250113	134300	2704404020	9520	9530	9530	9520	700
352	20250113	134200	2697737020	9530	9530	9530	9530	10
353	20250113	134100	2697641720	9530	9520	9530	9520	53
354	20250113	134000	2697137150	9520	9510	9520	9510	379
355	20250113	133900	2693529090	9500	9510	9510	9500	2
356	20250113	133800	2693510080	9520	9520	9520	9520	1
357	20250113	133700	2693500560	9510	9510	9510	9510	6
358	20250113	133600	2693443500	9520	9510	9520	9500	135
359	20250113	133500	2692160630	9500	9510	9510	9500	14
360	20250113	133400	2692027530	9520	9530	9530	9500	382
361	20250113	133300	2688393640	9510	9500	9510	9500	1106
362	20250113	133200	2677886630	9500	9510	9540	9500	1857
363	20250113	133100	2660241560	9510	9520	9520	9510	526
364	20250113	133000	2655234200	9520	9550	9550	9520	126
365	20250113	132900	2654031090	9580	9580	9580	9580	0
366	20250113	132800	2654031090	9580	9570	9580	9570	642
367	20250113	132700	2647887130	9570	9570	9570	9570	57
368	20250113	132600	2647341640	9570	9570	9570	9570	4
369	20250113	132500	2647303360	9510	9590	9590	9510	4000
370	20250113	132400	2609175220	9600	9600	9600	9600	306
371	20250113	132300	2606237620	9610	9610	9610	9610	25
372	20250113	132200	2605997370	9600	9600	9600	9600	580
373	20250113	132100	2600429370	9590	9560	9590	9560	2503
374	20250113	132000	2576452870	9560	9540	9560	9540	1107
375	20250113	131900	2565871990	9560	9550	9560	9550	501
376	20250113	131800	2561082440	9540	9560	9560	9540	410
377	20250113	131700	2557167290	9560	9570	9570	9560	171
378	20250113	131600	2555530870	9570	9570	9570	9570	104
379	20250113	131500	2554535590	9540	9540	9540	9540	0
380	20250113	131400	2554535590	9540	9540	9540	9540	486
381	20250113	131300	2549899150	9540	9580	9580	9540	1001
382	20250113	131200	2540341120	9550	9550	9550	9550	6
383	20250113	131100	2540283820	9550	9550	9550	9550	0
384	20250113	131000	2540283820	9550	9580	9580	9550	665
385	20250113	130900	2533928670	9580	9550	9580	9550	821
386	20250113	130800	2526080820	9570	9570	9570	9570	267
387	20250113	130700	2523525630	9590	9590	9590	9590	6
388	20250113	130600	2523468090	9590	9590	9590	9590	53
389	20250113	130500	2522959820	9590	9580	9590	9580	83
390	20250113	130400	2522164670	9580	9590	9590	9580	760
391	20250113	130300	2514877350	9590	9610	9610	9590	749
392	20250113	130200	2507680950	9630	9630	9630	9630	0
393	20250113	130100	2507680950	9630	9630	9630	9630	5
394	20250113	130000	2507632800	9630	9650	9650	9630	563
395	20250113	125900	2502205970	9640	9640	9640	9640	13
396	20250113	125800	2502080650	9650	9650	9650	9650	110
397	20250113	125700	2501019150	9650	9650	9650	9640	191
398	20250113	125600	2499176790	9650	9650	9650	9640	63
399	20250113	125500	2498569240	9650	9650	9650	9650	31
400	20250113	125400	2498270090	9660	9650	9660	9650	439
401	20250113	125300	2494030440	9640	9640	9640	9640	55
402	20250113	125200	2493500240	9640	9640	9640	9640	0
403	20250113	125100	2493500240	9640	9640	9640	9640	50
404	20250113	125000	2493018240	9640	9640	9640	9640	405
405	20250113	124900	2489114040	9650	9650	9650	9650	36
406	20250113	124800	2488766640	9660	9660	9660	9660	0
407	20250113	124700	2488766640	9660	9650	9660	9650	507
408	20250113	124600	2483874020	9650	9630	9650	9620	2112
409	20250113	124500	2463547310	9620	9620	9620	9620	13
410	20250113	124400	2463422250	9620	9630	9630	9620	283
411	20250113	124300	2460697000	9630	9630	9630	9630	57
412	20250113	124200	2460148090	9630	9630	9630	9630	290
413	20250113	124100	2457355390	9630	9640	9640	9630	855
414	20250113	124000	2449120740	9650	9640	9650	9640	75
415	20250113	123900	2448397690	9640	9660	9660	9640	104
416	20250113	123800	2447395110	9660	9660	9660	9660	0
417	20250113	123700	2447395110	9660	9660	9660	9660	279
418	20250113	123600	2444699970	9660	9640	9660	9640	6
419	20250113	123500	2444642050	9660	9660	9660	9660	50
420	20250113	123400	2444159050	9660	9660	9660	9650	957
421	20250113	123300	2434922430	9660	9660	9660	9660	0
422	20250113	123200	2434922430	9660	9660	9660	9660	0
423	20250113	123100	2434922430	9660	9660	9660	9660	0
424	20250113	123000	2434922430	9660	9650	9670	9650	30
425	20250113	122900	2434632780	9650	9670	9670	9650	163
426	20250113	122800	2433058830	9670	9670	9670	9670	0
427	20250113	122700	2433058830	9670	9660	9670	9660	107
428	20250113	122600	2432025140	9660	9660	9670	9660	7
429	20250113	122500	2431957490	9660	9660	9660	9660	206
430	20250113	122400	2429967530	9670	9670	9670	9670	3
431	20250113	122300	2429938520	9660	9660	9660	9660	10
432	20250113	122200	2429841920	9660	9660	9660	9660	138
433	20250113	122100	2428508840	9670	9670	9670	9670	0
434	20250113	122000	2428508840	9670	9660	9670	9660	47
435	20250113	121900	2428054370	9670	9670	9670	9670	100
436	20250113	121800	2427087370	9660	9660	9660	9660	204
437	20250113	121700	2425116730	9660	9660	9660	9660	26
438	20250113	121600	2424865570	9660	9660	9660	9660	163
439	20250113	121500	2423290990	9660	9660	9660	9660	0
440	20250113	121400	2423290990	9660	9660	9660	9660	374
441	20250113	121300	2419678150	9650	9650	9650	9650	345
442	20250113	121200	2416348900	9650	9650	9650	9650	0
443	20250113	121100	2416348900	9650	9640	9650	9640	53
444	20250113	121000	2415837480	9650	9650	9650	9650	26
445	20250113	120900	2415586580	9660	9660	9660	9660	0
446	20250113	120800	2415586580	9660	9660	9660	9630	379
447	20250113	120700	2411932110	9620	9650	9660	9620	670
448	20250113	120600	2405483240	9660	9660	9660	9660	5
449	20250113	120500	2405434940	9660	9670	9670	9660	28
450	20250113	120400	2405164350	9670	9680	9680	9670	1691
451	20250113	120300	2388810340	9690	9650	9690	9650	2503
452	20250113	120200	2364618600	9650	9630	9650	9630	1724
453	20250113	120100	2347996710	9630	9610	9630	9610	885
454	20250113	120000	2339480120	9610	9580	9610	9580	154
455	20250113	115900	2338001630	9580	9580	9580	9580	0
456	20250113	115800	2338001630	9580	9600	9600	9580	769
457	20250113	115700	2330634390	9580	9600	9600	9580	11
458	20250113	115600	2330528890	9580	9580	9600	9570	380
459	20250113	115500	2326891190	9570	9570	9570	9570	0
460	20250113	115400	2326891190	9570	9570	9570	9570	0
461	20250113	115300	2326891190	9570	9570	9570	9570	1
462	20250113	115200	2326881620	9600	9600	9600	9600	74
463	20250113	115100	2326171220	9600	9610	9610	9600	35
464	20250113	115000	2325835120	9610	9600	9610	9600	110
465	20250113	114900	2324779070	9610	9610	9610	9610	100
466	20250113	114800	2323818070	9610	9610	9610	9610	3
467	20250113	114700	2323789240	9620	9630	9630	9620	222
468	20250113	114600	2321653060	9630	9630	9630	9620	141
469	20250113	114500	2320295910	9650	9650	9650	9650	0
470	20250113	114400	2320295910	9650	9650	9650	9650	0
471	20250113	114300	2320295910	9650	9650	9650	9650	0
472	20250113	114200	2320295910	9650	9560	9650	9560	887
473	20250113	114100	2311756890	9600	9610	9610	9600	1439
474	20250113	114000	2297941240	9610	9570	9610	9570	852
475	20250113	113900	2289772510	9570	9570	9570	9570	1
476	20250113	113800	2289762940	9570	9570	9570	9570	6
477	20250113	113700	2289705520	9580	9560	9580	9530	364
478	20250113	113600	2286222650	9570	9580	9580	9570	221
479	20250113	113500	2284106760	9580	9570	9580	9570	99
480	20250113	113400	2283158350	9580	9580	9580	9580	1401
481	20250113	113300	2269736770	9580	9580	9580	9580	24
482	20250113	113200	2269506850	9580	9540	9580	9540	504
483	20250113	113100	2264698610	9540	9540	9540	9530	832
484	20250113	113000	2256768520	9540	9560	9590	9540	1393
485	20250113	112900	2243463050	9570	9580	9580	9570	272
486	20250113	112800	2240859010	9600	9600	9600	9600	2
487	20250113	112700	2240839810	9600	9620	9620	9590	365
488	20250113	112600	2237336960	9620	9620	9620	9620	3
489	20250113	112500	2237308100	9590	9590	9590	9590	100
490	20250113	112400	2236349100	9590	9590	9620	9590	134
491	20250113	112300	2235063230	9590	9590	9590	9590	1
492	20250113	112200	2235053640	9630	9630	9630	9630	0
493	20250113	112100	2235053640	9630	9630	9630	9630	399
494	20250113	112000	2231211270	9630	9630	9630	9630	5
495	20250113	111900	2231163120	9580	9580	9580	9580	0
496	20250113	111800	2231163120	9580	9630	9630	9580	234
497	20250113	111700	2228919710	9630	9630	9630	9630	6
498	20250113	111600	2228861930	9600	9610	9630	9600	814
499	20250113	111500	2221046180	9620	9630	9640	9620	405
500	20250113	111400	2217146080	9620	9620	9620	9620	50
501	20250113	111300	2216665080	9610	9610	9610	9610	0
502	20250113	111200	2216665080	9610	9610	9610	9610	0
503	20250113	111100	2216665080	9610	9620	9630	9610	1228
504	20250113	111000	2204843840	9600	9610	9610	9600	335
505	20250113	110900	2201624510	9570	9630	9630	9570	557
506	20250113	110800	2196287400	9600	9600	9600	9600	700
507	20250113	110700	2189567400	9600	9600	9600	9600	300
508	20250113	110600	2186687400	9600	9610	9610	9600	500
509	20250113	110500	2181886390	9600	9670	9670	9600	502
510	20250113	110400	2177067050	9670	9610	9670	9560	6920
511	20250113	110300	2110465120	9620	9620	9620	9620	1
512	20250113	110200	2110455500	9620	9610	9620	9610	102
513	20250113	110100	2109474280	9610	9610	9610	9610	2
514	20250113	110000	2109455060	9620	9590	9640	9590	3108
515	20250113	105900	2079580840	9590	9590	9590	9590	18
516	20250113	105800	2079408220	9590	9590	9590	9590	5436
517	20250113	105700	2027276980	9590	9590	9590	9590	101
518	20250113	105600	2026308390	9590	9590	9590	9590	724
519	20250113	105500	2019365230	9590	9570	9590	9570	1274
520	20250113	105400	2007166230	9580	9570	9580	9570	480
521	20250113	105300	2002568830	9570	9570	9570	9570	20
522	20250113	105200	2002377430	9570	9570	9570	9570	20
523	20250113	105100	2002186030	9550	9550	9550	9550	165
524	20250113	105000	2000610280	9550	9550	9550	9540	291
525	20250113	104900	1997832260	9540	9540	9540	9540	5
526	20250113	104800	1997784560	9540	9540	9540	9540	0
527	20250113	104700	1997784560	9540	9480	9540	9480	573
528	20250113	104600	1992344800	9480	9500	9500	9480	240
529	20250113	104500	1990067830	9520	9520	9520	9520	0
530	20250113	104400	1990067830	9520	9520	9520	9520	0
531	20250113	104300	1990067830	9520	9490	9520	9490	409
532	20250113	104200	1986178730	9480	9490	9490	9480	507
533	20250113	104100	1981371110	9500	9500	9500	9500	119
534	20250113	104000	1980240610	9500	9500	9500	9490	102
535	20250113	103900	1979272450	9530	9530	9530	9530	42
536	20250113	103800	1978872190	9530	9560	9560	9530	949
537	20250113	103700	1969804730	9560	9560	9560	9560	0
538	20250113	103600	1969804730	9560	9560	9560	9560	36
539	20250113	103500	1969460570	9560	9560	9560	9560	219
540	20250113	103400	1967366930	9560	9590	9600	9560	3872
541	20250113	103300	1930218800	9590	9590	9590	9590	3
542	20250113	103200	1930190030	9560	9560	9560	9560	200
543	20250113	103100	1928278030	9550	9550	9550	9550	0
544	20250113	103000	1928278030	9550	9530	9550	9530	69
545	20250113	102900	1927620080	9500	9520	9550	9500	110
546	20250113	102800	1926574850	9520	9520	9520	9520	149
547	20250113	102700	1925156370	9510	9500	9510	9500	218
548	20250113	102600	1923084800	9490	9480	9490	9480	201
549	20250113	102500	1921177430	9470	9520	9550	9470	2453
550	20250113	102400	1897915860	9550	9510	9550	9510	15
551	20250113	102300	1897773010	9510	9580	9580	9510	3859
552	20250113	102200	1860951620	9600	9600	9600	9600	0
553	20250113	102100	1860951620	9600	9600	9600	9600	0
554	20250113	102000	1860951620	9600	9590	9600	9570	996
555	20250113	101900	1851393560	9600	9600	9600	9600	401
556	20250113	101800	1847543960	9570	9570	9570	9570	1
557	20250113	101700	1847534390	9600	9560	9600	9560	4
558	20250113	101600	1847496110	9570	9600	9600	9570	207
559	20250113	101500	1845510980	9600	9620	9620	9600	104
560	20250113	101400	1844511820	9610	9610	9610	9610	0
561	20250113	101300	1844511820	9610	9610	9610	9610	34
562	20250113	101200	1844185080	9610	9650	9650	9610	1233
563	20250113	101100	1832291350	9650	9650	9660	9650	7
564	20250113	101000	1832223780	9650	9650	9660	9650	79
565	20250113	100900	1831461360	9660	9620	9660	9620	3360
566	20250113	100800	1799064340	9620	9620	9620	9620	760
567	20250113	100700	1791753140	9620	9620	9620	9620	1197
568	20250113	100600	1780238000	9620	9620	9620	9620	662
569	20250113	100500	1773869560	9620	9620	9620	9620	900
570	20250113	100400	1765211560	9620	9610	9620	9610	230
571	20250113	100300	1763000460	9620	9580	9620	9580	301
572	20250113	100200	1760116840	9580	9530	9600	9530	559
573	20250113	100100	1754764980	9520	9550	9550	9520	204
574	20250113	100000	1752822840	9590	9590	9590	9590	0
575	20250113	095900	1752822840	9590	9540	9590	9540	1001
576	20250113	095800	1743238110	9490	9570	9570	9480	252
577	20250113	095700	1740846290	9470	9590	9590	9470	8401
578	20250113	095600	1660873810	9590	9620	9620	9590	2834
579	20250113	095500	1633684490	9640	9650	9650	9640	712
580	20250113	095400	1626820570	9650	9660	9660	9650	497
581	20250113	095300	1622020210	9660	9650	9660	9650	710
582	20250113	095200	1615163710	9650	9640	9650	9640	200
583	20250113	095100	1613233970	9640	9640	9640	9640	220
584	20250113	095000	1611113170	9620	9640	9650	9610	92
585	20250113	094900	1610228660	9610	9650	9650	9610	66
586	20250113	094800	1609593760	9650	9650	9650	9630	242
587	20250113	094700	1607258940	9640	9590	9640	9590	505
588	20250113	094600	1602394240	9590	9620	9620	9590	1583
589	20250113	094500	1587207180	9630	9620	9630	9610	504
590	20250113	094400	1582359590	9570	9570	9570	9570	40
591	20250113	094300	1581976790	9630	9720	9720	9550	2186
592	20250113	094200	1560975230	9660	9680	9780	9660	4477
593	20250113	094100	1517567220	9630	9670	9670	9630	175
594	20250113	094000	1515880520	9680	9600	9680	9600	487
595	20250113	093900	1511180990	9600	9530	9600	9530	849
596	20250113	093800	1503043000	9530	9580	9610	9530	2043
597	20250113	093700	1483542150	9600	9600	9600	9590	4289
598	20250113	093600	1442367850	9550	9700	9700	9550	10809
599	20250113	093500	1338304020	9690	9780	9780	9690	678
600	20250113	093400	1331724330	9790	9700	9790	9700	898
601	20250113	093300	1323007220	9700	9720	9720	9700	224
602	20250113	093200	1320834230	9720	9830	9840	9720	9599
603	20250113	093100	1226757830	9820	9770	9820	9750	4722
604	20250113	093000	1180492350	9780	9750	9800	9750	5578
605	20250113	092900	1125941890	9770	9780	9780	9730	990
606	20250113	092800	1116277850	9780	9750	9780	9750	3098
607	20250113	092700	1086025430	9750	9710	9770	9710	1161
608	20250113	092600	1074719610	9710	9700	9710	9700	550
609	20250113	092500	1069382500	9700	9750	9750	9670	1108
610	20250113	092400	1058635070	9700	9790	9790	9700	3662
611	20250113	092300	1022862030	9780	9740	9780	9740	5106
612	20250113	092200	973014330	9740	9640	9740	9630	3907
613	20250113	092100	935099620	9690	9640	9690	9590	6654
614	20250113	092000	871020160	9640	9640	9690	9630	1114
615	20250113	091900	860278930	9630	9680	9720	9630	1916
616	20250113	091800	841752180	9690	9740	9740	9680	3187
617	20250113	091700	810811570	9740	9700	9740	9650	4518
618	20250113	091600	766969910	9700	9580	9700	9580	4872
619	20250113	091500	719905480	9630	9520	9630	9520	4241
620	20250113	091400	679107520	9560	9600	9630	9560	4610
621	20250113	091300	634816620	9630	9500	9630	9500	6249
622	20250113	091200	574975440	9500	9570	9570	9460	3443
623	20250113	091100	542294220	9570	9460	9600	9460	8963
624	20250113	091000	456993590	9470	9400	9470	9400	2052
625	20250113	090900	437648570	9400	9340	9400	9340	2241
626	20250113	090800	416687270	9340	9320	9340	9320	387
627	20250113	090700	413077970	9310	9300	9320	9290	2047
628	20250113	090600	394008220	9310	9270	9310	9230	1272
629	20250113	090500	382206910	9270	9220	9270	9210	747
630	20250113	090400	375308800	9220	9270	9270	9220	1168
631	20250113	090300	364516540	9270	9250	9330	9240	4040
632	20250113	090200	327039910	9290	9230	9320	9220	7727
633	20250113	090100	255398740	9230	9080	9340	9080	8230
634	20250113	090000	179640150	9080	8950	9100	8950	19428