KissMeData/059090/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	194000	2859545530	9780	9780	9780	9780	6139
3	20250108	193900	2859545530	9780	9780	9780	9780	0
4	20250108	193800	2859545530	9780	9780	9780	9780	0
5	20250108	193700	2859545530	9780	9780	9780	9780	0
6	20250108	193600	2859545530	9780	9780	9780	9780	0
7	20250108	193500	2859545530	9780	9780	9780	9780	0
8	20250108	193400	2859545530	9780	9780	9780	9780	0
9	20250108	193300	2859545530	9780	9780	9780	9780	0
10	20250108	193200	2859545530	9780	9780	9780	9780	0
11	20250108	193100	2859545530	9780	9780	9780	9780	0
12	20250108	193000	2859545530	9780	9780	9780	9780	0
13	20250108	192900	2859545530	9780	9780	9780	9780	0
14	20250108	192800	2859545530	9780	9780	9780	9780	0
15	20250108	192700	2859545530	9780	9780	9780	9780	0
16	20250108	192600	2859545530	9780	9780	9780	9780	0
17	20250108	192500	2859545530	9780	9780	9780	9780	0
18	20250108	192400	2859545530	9780	9780	9780	9780	0
19	20250108	192300	2859545530	9780	9780	9780	9780	0
20	20250108	192200	2859545530	9780	9780	9780	9780	0
21	20250108	192100	2859545530	9780	9780	9780	9780	0
22	20250108	192000	2859545530	9780	9780	9780	9780	0
23	20250108	191900	2859545530	9780	9780	9780	9780	0
24	20250108	191800	2859545530	9780	9780	9780	9780	0
25	20250108	191700	2859545530	9780	9780	9780	9780	0
26	20250108	191600	2859545530	9780	9780	9780	9780	0
27	20250108	191500	2859545530	9780	9780	9780	9780	0
28	20250108	191400	2859545530	9780	9780	9780	9780	0
29	20250108	191300	2859545530	9780	9780	9780	9780	0
30	20250108	191200	2859545530	9780	9780	9780	9780	0
31	20250108	191100	2859545530	9780	9780	9780	9780	0
32	20250108	191000	2859545530	9780	9780	9780	9780	6139
33	20250108	190900	2859545530	9780	9780	9780	9780	0
34	20250108	190800	2859545530	9780	9780	9780	9780	0
35	20250108	190700	2859545530	9780	9780	9780	9780	0
36	20250108	190600	2859545530	9780	9780	9780	9780	0
37	20250108	190500	2859545530	9780	9780	9780	9780	0
38	20250108	190400	2859545530	9780	9780	9780	9780	0
39	20250108	190300	2859545530	9780	9780	9780	9780	0
40	20250108	190200	2859545530	9780	9780	9780	9780	0
41	20250108	190100	2859545530	9780	9780	9780	9780	0
42	20250108	190000	2859545530	9780	9780	9780	9780	0
43	20250108	185900	2859545530	9780	9780	9780	9780	0
44	20250108	185800	2859545530	9780	9780	9780	9780	0
45	20250108	185700	2859545530	9780	9780	9780	9780	0
46	20250108	185600	2859545530	9780	9780	9780	9780	0
47	20250108	185500	2859545530	9780	9780	9780	9780	0
48	20250108	185400	2859545530	9780	9780	9780	9780	0
49	20250108	185300	2859545530	9780	9780	9780	9780	0
50	20250108	185200	2859545530	9780	9780	9780	9780	0
51	20250108	185100	2859545530	9780	9780	9780	9780	0
52	20250108	185000	2859545530	9780	9780	9780	9780	0
53	20250108	184900	2859545530	9780	9780	9780	9780	0
54	20250108	184800	2859545530	9780	9780	9780	9780	0
55	20250108	184700	2859545530	9780	9780	9780	9780	0
56	20250108	184600	2859545530	9780	9780	9780	9780	0
57	20250108	184500	2859545530	9780	9780	9780	9780	0
58	20250108	184400	2859545530	9780	9780	9780	9780	0
59	20250108	184300	2859545530	9780	9780	9780	9780	0
60	20250108	184200	2859545530	9780	9780	9780	9780	0
61	20250108	184100	2859545530	9780	9780	9780	9780	0
62	20250108	184000	2859545530	9780	9780	9780	9780	6139
63	20250108	183900	2859545530	9780	9780	9780	9780	0
64	20250108	183800	2859545530	9780	9780	9780	9780	0
65	20250108	183700	2859545530	9780	9780	9780	9780	0
66	20250108	183600	2859545530	9780	9780	9780	9780	0
67	20250108	183500	2859545530	9780	9780	9780	9780	0
68	20250108	183400	2859545530	9780	9780	9780	9780	0
69	20250108	183300	2859545530	9780	9780	9780	9780	0
70	20250108	183200	2859545530	9780	9780	9780	9780	0
71	20250108	183100	2859545530	9780	9780	9780	9780	0
72	20250108	183000	2859545530	9780	9780	9780	9780	0
73	20250108	182900	2859545530	9780	9780	9780	9780	0
74	20250108	182800	2859545530	9780	9780	9780	9780	0
75	20250108	182700	2859545530	9780	9780	9780	9780	0
76	20250108	182600	2859545530	9780	9780	9780	9780	0
77	20250108	182500	2859545530	9780	9780	9780	9780	0
78	20250108	182400	2859545530	9780	9780	9780	9780	0
79	20250108	182300	2859545530	9780	9780	9780	9780	0
80	20250108	182200	2859545530	9780	9780	9780	9780	0
81	20250108	182100	2859545530	9780	9780	9780	9780	0
82	20250108	182000	2859545530	9780	9780	9780	9780	0
83	20250108	181900	2859545530	9780	9780	9780	9780	0
84	20250108	181800	2859545530	9780	9780	9780	9780	0
85	20250108	181700	2859545530	9780	9780	9780	9780	0
86	20250108	181600	2859545530	9780	9780	9780	9780	0
87	20250108	181500	2859545530	9780	9780	9780	9780	0
88	20250108	181400	2859545530	9780	9780	9780	9780	0
89	20250108	181300	2859545530	9780	9780	9780	9780	0
90	20250108	181200	2859545530	9780	9780	9780	9780	0
91	20250108	181100	2859545530	9780	9780	9780	9780	0
92	20250108	181000	2859545530	9780	9780	9780	9780	6139
93	20250108	180900	2859545530	9780	9780	9780	9780	0
94	20250108	180800	2859545530	9780	9780	9780	9780	0
95	20250108	180700	2859545530	9780	9780	9780	9780	0
96	20250108	180600	2859545530	9780	9780	9780	9780	0
97	20250108	180500	2859545530	9780	9780	9780	9780	0
98	20250108	180400	2859545530	9780	9780	9780	9780	0
99	20250108	180300	2859545530	9780	9780	9780	9780	0
100	20250108	180200	2859545530	9780	9780	9780	9780	0
101	20250108	180100	2859545530	9780	9780	9780	9780	0
102	20250108	180000	2859545530	9780	9780	9780	9780	0
103	20250108	175900	2859545530	9780	9780	9780	9780	0
104	20250108	175800	2859545530	9780	9780	9780	9780	0
105	20250108	175700	2859545530	9780	9780	9780	9780	0
106	20250108	175600	2859545530	9780	9780	9780	9780	0
107	20250108	175500	2859545530	9780	9780	9780	9780	0
108	20250108	175400	2859545530	9780	9780	9780	9780	0
109	20250108	175300	2859545530	9780	9780	9780	9780	0
110	20250108	175200	2859545530	9780	9780	9780	9780	0
111	20250108	175100	2859545530	9780	9780	9780	9780	0
112	20250108	175000	2859545530	9780	9780	9780	9780	0
113	20250108	174900	2859545530	9780	9780	9780	9780	0
114	20250108	174800	2859545530	9780	9780	9780	9780	0
115	20250108	174700	2859545530	9780	9780	9780	9780	0
116	20250108	174600	2859545530	9780	9780	9780	9780	0
117	20250108	174500	2859545530	9780	9780	9780	9780	0
118	20250108	174400	2859545530	9780	9780	9780	9780	0
119	20250108	174300	2859545530	9780	9780	9780	9780	0
120	20250108	174200	2859545530	9780	9780	9780	9780	0
121	20250108	174100	2859545530	9780	9780	9780	9780	0
122	20250108	174000	2859545530	9780	9780	9780	9780	6139
123	20250108	173900	2859545530	9780	9780	9780	9780	0
124	20250108	173800	2859545530	9780	9780	9780	9780	0
125	20250108	173700	2859545530	9780	9780	9780	9780	0
126	20250108	173600	2859545530	9780	9780	9780	9780	0
127	20250108	173500	2859545530	9780	9780	9780	9780	0
128	20250108	173400	2859545530	9780	9780	9780	9780	0
129	20250108	173300	2859545530	9780	9780	9780	9780	0
130	20250108	173200	2859545530	9780	9780	9780	9780	0
131	20250108	173100	2859545530	9780	9780	9780	9780	0
132	20250108	173000	2859545530	9780	9780	9780	9780	0
133	20250108	172900	2859545530	9780	9780	9780	9780	0
134	20250108	172800	2859545530	9780	9780	9780	9780	0
135	20250108	172700	2859545530	9780	9780	9780	9780	0
136	20250108	172600	2859545530	9780	9780	9780	9780	0
137	20250108	172500	2859545530	9780	9780	9780	9780	0
138	20250108	172400	2859545530	9780	9780	9780	9780	0
139	20250108	172300	2859545530	9780	9780	9780	9780	0
140	20250108	172200	2859545530	9780	9780	9780	9780	0
141	20250108	172100	2859545530	9780	9780	9780	9780	0
142	20250108	172000	2859545530	9780	9780	9780	9780	0
143	20250108	171900	2859545530	9780	9780	9780	9780	0
144	20250108	171800	2859545530	9780	9780	9780	9780	0
145	20250108	171700	2859545530	9780	9780	9780	9780	0
146	20250108	171600	2859545530	9780	9780	9780	9780	0
147	20250108	171500	2859545530	9780	9780	9780	9780	0
148	20250108	171400	2859545530	9780	9780	9780	9780	0
149	20250108	171300	2859545530	9780	9780	9780	9780	0
150	20250108	171200	2859545530	9780	9780	9780	9780	0
151	20250108	171100	2859545530	9780	9780	9780	9780	0
152	20250108	171000	2859545530	9780	9780	9780	9780	6139
153	20250108	170900	2859545530	9780	9780	9780	9780	0
154	20250108	170800	2859545530	9780	9780	9780	9780	0
155	20250108	170700	2859545530	9780	9780	9780	9780	0
156	20250108	170600	2859545530	9780	9780	9780	9780	0
157	20250108	170500	2859545530	9780	9780	9780	9780	0
158	20250108	170400	2859545530	9780	9780	9780	9780	0
159	20250108	170300	2859545530	9780	9780	9780	9780	0
160	20250108	170200	2859545530	9780	9780	9780	9780	0
161	20250108	170100	2859545530	9780	9780	9780	9780	0
162	20250108	170000	2859545530	9780	9780	9780	9780	0
163	20250108	165900	2859545530	9780	9780	9780	9780	0
164	20250108	165800	2859545530	9780	9780	9780	9780	0
165	20250108	165700	2859545530	9780	9780	9780	9780	0
166	20250108	165600	2859545530	9780	9780	9780	9780	0
167	20250108	165500	2859545530	9780	9780	9780	9780	0
168	20250108	165400	2859545530	9780	9780	9780	9780	0
169	20250108	165300	2859545530	9780	9780	9780	9780	0
170	20250108	165200	2859545530	9780	9780	9780	9780	0
171	20250108	165100	2859545530	9780	9780	9780	9780	0
172	20250108	165000	2859545530	9780	9780	9780	9780	0
173	20250108	164900	2859545530	9780	9780	9780	9780	0
174	20250108	164800	2859545530	9780	9780	9780	9780	0
175	20250108	164700	2859545530	9780	9780	9780	9780	0
176	20250108	164600	2859545530	9780	9780	9780	9780	0
177	20250108	164500	2859545530	9780	9780	9780	9780	0
178	20250108	164400	2859545530	9780	9780	9780	9780	0
179	20250108	164300	2859545530	9780	9780	9780	9780	0
180	20250108	164200	2859545530	9780	9780	9780	9780	0
181	20250108	164100	2859545530	9780	9780	9780	9780	0
182	20250108	164000	2859545530	9780	9780	9780	9780	6139
183	20250108	163900	2859545530	9780	9780	9780	9780	0
184	20250108	163800	2859545530	9780	9780	9780	9780	0
185	20250108	163700	2859545530	9780	9780	9780	9780	0
186	20250108	163600	2859545530	9780	9780	9780	9780	0
187	20250108	163500	2859545530	9780	9780	9780	9780	0
188	20250108	163400	2859545530	9780	9780	9780	9780	0
189	20250108	163300	2859545530	9780	9780	9780	9780	0
190	20250108	163200	2859545530	9780	9780	9780	9780	0
191	20250108	163100	2859545530	9780	9780	9780	9780	0
192	20250108	163000	2859545530	9780	9780	9780	9780	0
193	20250108	162900	2859545530	9780	9780	9780	9780	0
194	20250108	162800	2859545530	9780	9780	9780	9780	0
195	20250108	162700	2859545530	9780	9780	9780	9780	0
196	20250108	162600	2859545530	9780	9780	9780	9780	0
197	20250108	162500	2859545530	9780	9780	9780	9780	0
198	20250108	162400	2859545530	9780	9780	9780	9780	0
199	20250108	162300	2859545530	9780	9780	9780	9780	0
200	20250108	162200	2859545530	9780	9780	9780	9780	0
201	20250108	162100	2859545530	9780	9780	9780	9780	0
202	20250108	162000	2859545530	9780	9780	9780	9780	0
203	20250108	161900	2859545530	9780	9780	9780	9780	0
204	20250108	161800	2859545530	9780	9780	9780	9780	0
205	20250108	161700	2859545530	9780	9780	9780	9780	0
206	20250108	161600	2859545530	9780	9780	9780	9780	0
207	20250108	161500	2859545530	9780	9780	9780	9780	0
208	20250108	161400	2859545530	9780	9780	9780	9780	0
209	20250108	161300	2859545530	9780	9780	9780	9780	0
210	20250108	161200	2859545530	9780	9780	9780	9780	0
211	20250108	161100	2859545530	9780	9780	9780	9780	0
212	20250108	161000	2859545530	9780	9780	9780	9780	6139
213	20250108	160900	2859545530	9780	9780	9780	9780	0
214	20250108	160800	2859545530	9780	9780	9780	9780	0
215	20250108	160700	2859545530	9780	9780	9780	9780	0
216	20250108	160600	2859545530	9780	9780	9780	9780	0
217	20250108	160500	2859545530	9780	9780	9780	9780	0
218	20250108	160400	2859545530	9780	9780	9780	9780	0
219	20250108	160300	2859545530	9780	9780	9780	9780	0
220	20250108	160200	2859545530	9780	9780	9780	9780	0
221	20250108	160100	2859545530	9780	9780	9780	9780	0
222	20250108	160000	2859545530	9780	9780	9780	9780	0
223	20250108	155900	2859545530	9780	9780	9780	9780	0
224	20250108	155800	2859545530	9780	9780	9780	9780	0
225	20250108	155700	2859545530	9780	9780	9780	9780	0
226	20250108	155600	2859545530	9780	9780	9780	9780	0
227	20250108	155500	2859545530	9780	9780	9780	9780	0
228	20250108	155400	2859545530	9780	9780	9780	9780	0
229	20250108	155300	2859545530	9780	9780	9780	9780	0
230	20250108	155200	2859545530	9780	9780	9780	9780	0
231	20250108	155100	2859545530	9780	9780	9780	9780	0
232	20250108	155000	2859545530	9780	9780	9780	9780	0
233	20250108	154900	2859545530	9780	9780	9780	9780	0
234	20250108	154800	2859545530	9780	9780	9780	9780	0
235	20250108	154700	2859545530	9780	9780	9780	9780	0
236	20250108	154600	2859545530	9780	9780	9780	9780	0
237	20250108	154500	2859545530	9780	9780	9780	9780	0
238	20250108	154400	2859545530	9780	9780	9780	9780	0
239	20250108	154300	2859545530	9780	9780	9780	9780	0
240	20250108	154200	2859545530	9780	9780	9780	9780	0
241	20250108	154100	2859545530	9780	9780	9780	9780	0
242	20250108	154000	2859545530	9780	9780	9780	9780	6139
243	20250108	153900	2859545530	9780	9780	9780	9780	0
244	20250108	153800	2859545530	9780	9780	9780	9780	0
245	20250108	153700	2859545530	9780	9780	9780	9780	0
246	20250108	153600	2859545530	9780	9780	9780	9780	0
247	20250108	153500	2859545530	9780	9780	9780	9780	0
248	20250108	153400	2859545530	9780	9780	9780	9780	0
249	20250108	153300	2859545530	9780	9780	9780	9780	0
250	20250108	153200	2859545530	9780	9780	9780	9780	0
251	20250108	153100	2859545530	9780	9780	9780	9780	0
252	20250108	153000	2859545530	9780	9780	9780	9780	6139
253	20250108	152900	2799506110	9780	9780	9780	9780	0
254	20250108	152800	2799506110	9780	9780	9780	9780	0
255	20250108	152700	2799506110	9780	9780	9780	9780	0
256	20250108	152600	2799506110	9780	9780	9780	9780	0
257	20250108	152500	2799506110	9780	9780	9780	9780	0
258	20250108	152400	2799506110	9780	9780	9780	9780	0
259	20250108	152300	2799506110	9780	9780	9780	9780	0
260	20250108	152200	2799506110	9780	9780	9780	9780	0
261	20250108	152100	2799506110	9780	9780	9780	9780	0
262	20250108	152000	2799506110	9780	9780	9780	9780	0
263	20250108	151900	2799506110	9780	9770	9790	9760	1337
264	20250108	151800	2786443890	9770	9780	9780	9770	349
265	20250108	151700	2783031760	9770	9790	9790	9770	249
266	20250108	151600	2780596140	9780	9780	9790	9780	273
267	20250108	151500	2777924650	9790	9780	9790	9770	259
268	20250108	151400	2775389900	9790	9790	9790	9780	732
269	20250108	151300	2768228080	9790	9780	9800	9770	2186
270	20250108	151200	2746828560	9770	9780	9780	9770	380
271	20250108	151100	2743112280	9780	9770	9790	9770	809
272	20250108	151000	2735199650	9770	9770	9770	9770	1068
273	20250108	150900	2724765290	9760	9780	9780	9760	978
274	20250108	150800	2715210180	9780	9780	9780	9780	305
275	20250108	150700	2712227280	9780	9780	9780	9770	503
276	20250108	150600	2707310670	9780	9780	9780	9770	548
277	20250108	150500	2701955920	9780	9790	9800	9760	3030
278	20250108	150400	2672318990	9800	9790	9800	9790	887
279	20250108	150300	2663634160	9790	9780	9790	9780	90
280	20250108	150200	2662753460	9790	9780	9800	9780	1183
281	20250108	150100	2651171980	9790	9760	9790	9760	9051
282	20250108	150000	2562613880	9760	9760	9760	9760	1750
283	20250108	145900	2545533880	9760	9750	9760	9750	1604
284	20250108	145800	2529893040	9750	9740	9750	9740	262
285	20250108	145700	2527340850	9740	9730	9740	9730	1151
286	20250108	145600	2516131500	9730	9730	9730	9730	25
287	20250108	145500	2515888250	9730	9730	9730	9730	220
288	20250108	145400	2513747650	9720	9720	9720	9720	785
289	20250108	145300	2506117450	9710	9700	9710	9700	732
290	20250108	145200	2499011460	9710	9710	9710	9710	148
291	20250108	145100	2497574380	9700	9710	9710	9700	101
292	20250108	145000	2496594420	9700	9700	9700	9700	1300
293	20250108	144900	2483984420	9710	9710	9710	9710	90
294	20250108	144800	2483110520	9720	9710	9720	9710	52
295	20250108	144700	2482605580	9710	9700	9710	9700	108
296	20250108	144600	2481557650	9720	9730	9730	9710	356
297	20250108	144500	2478097120	9730	9730	9730	9730	243
298	20250108	144400	2475732730	9730	9710	9730	9710	118
299	20250108	144300	2474585520	9710	9720	9720	9710	314
300	20250108	144200	2471535030	9730	9730	9730	9690	1094
301	20250108	144100	2460913190	9730	9720	9730	9720	86
302	20250108	144000	2460077250	9730	9730	9730	9730	0
303	20250108	143900	2460077250	9730	9740	9740	9660	3846
304	20250108	143800	2422822720	9740	9710	9740	9700	1121
305	20250108	143700	2411940250	9710	9760	9760	9710	602
306	20250108	143600	2406083680	9760	9770	9770	9760	1131
307	20250108	143500	2395043980	9770	9770	9780	9770	1411
308	20250108	143400	2381258460	9780	9770	9780	9770	1597
309	20250108	143300	2365644370	9770	9770	9770	9760	326
310	20250108	143200	2362459470	9760	9770	9770	9760	282
311	20250108	143100	2359705520	9770	9750	9770	9750	176
312	20250108	143000	2357988020	9740	9740	9770	9740	122
313	20250108	142900	2356799710	9740	9740	9740	9740	372
314	20250108	142800	2353176430	9720	9760	9770	9720	1476
315	20250108	142700	2338812850	9780	9780	9780	9760	290
316	20250108	142600	2335980010	9770	9770	9770	9760	507
317	20250108	142500	2331028200	9780	9780	9790	9780	428
318	20250108	142400	2326841250	9790	9790	9790	9780	506
319	20250108	142300	2321891260	9790	9780	9790	9770	2424
320	20250108	142200	2298179830	9780	9770	9780	9770	2110
321	20250108	142100	2277564120	9760	9740	9770	9740	7014
322	20250108	142000	2209173390	9740	9740	9740	9740	1026
323	20250108	141900	2199180150	9730	9730	9730	9730	1162
324	20250108	141800	2187873890	9740	9740	9740	9730	611
325	20250108	141700	2181922780	9740	9730	9740	9730	16
326	20250108	141600	2181766950	9740	9740	9740	9740	280
327	20250108	141500	2179039750	9740	9740	9740	9730	2019
328	20250108	141400	2159390550	9730	9730	9730	9730	1301
329	20250108	141300	2146731820	9730	9730	9730	9730	1156
330	20250108	141200	2135483940	9730	9720	9730	9720	1500
331	20250108	141100	2120891180	9720	9710	9720	9710	394
332	20250108	141000	2117065000	9700	9690	9720	9690	9067
333	20250108	140900	2029116560	9680	9680	9680	9680	1178
334	20250108	140800	2017713520	9670	9680	9680	9670	110
335	20250108	140700	2016648730	9680	9680	9680	9680	0
336	20250108	140600	2016648730	9680	9680	9680	9680	26
337	20250108	140500	2016397050	9670	9670	9680	9660	685
338	20250108	140400	2009778350	9680	9660	9680	9660	12
339	20250108	140300	2009662270	9660	9670	9670	9660	203
340	20250108	140200	2007699920	9670	9670	9670	9670	213
341	20250108	140100	2005640210	9670	9670	9670	9670	600
342	20250108	140000	1999838210	9670	9660	9670	9660	184
343	20250108	135900	1998059920	9660	9660	9660	9660	94
344	20250108	135800	1997151880	9650	9650	9650	9650	27
345	20250108	135700	1996891330	9660	9660	9660	9650	1148
346	20250108	135600	1985802290	9670	9670	9670	9670	526
347	20250108	135500	1980715870	9670	9670	9670	9670	159
348	20250108	135400	1979178340	9670	9660	9670	9660	613
349	20250108	135300	1973256510	9660	9660	9660	9660	0
350	20250108	135200	1973256510	9660	9660	9660	9650	365
351	20250108	135100	1969732120	9660	9660	9660	9660	101
352	20250108	135000	1968756460	9650	9650	9650	9650	256
353	20250108	134900	1966286060	9650	9650	9650	9650	538
354	20250108	134800	1961094360	9650	9650	9650	9650	0
355	20250108	134700	1961094360	9650	9650	9650	9650	108
356	20250108	134600	1960052160	9640	9650	9650	9640	142
357	20250108	134500	1958683020	9640	9640	9640	9640	275
358	20250108	134400	1956032020	9640	9630	9640	9630	335
359	20250108	134300	1952802720	9630	9620	9630	9620	115
360	20250108	134200	1951695420	9620	9620	9620	9620	10
361	20250108	134100	1951599220	9590	9610	9610	9590	52
362	20250108	134000	1951100410	9580	9640	9640	9560	4533
363	20250108	133900	1907554700	9650	9640	9650	9630	683
364	20250108	133800	1900970560	9640	9640	9640	9640	415
365	20250108	133700	1896969960	9620	9640	9640	9620	325
366	20250108	133600	1893842130	9630	9630	9630	9630	105
367	20250108	133500	1892830980	9630	9640	9640	9630	29
368	20250108	133400	1892551460	9640	9630	9640	9630	130
369	20250108	133300	1891299260	9630	9630	9630	9630	3
370	20250108	133200	1891270370	9630	9640	9640	9630	139
371	20250108	133100	1889931490	9620	9630	9630	9600	4015
372	20250108	133000	1851334150	9630	9640	9640	9630	3356
373	20250108	132900	1819008640	9640	9670	9670	9640	1380
374	20250108	132800	1805684740	9670	9670	9670	9670	126
375	20250108	132700	1804466320	9670	9660	9670	9660	55
376	20250108	132600	1803934500	9670	9670	9670	9670	94
377	20250108	132500	1803025520	9670	9660	9670	9660	155
378	20250108	132400	1801527970	9670	9680	9680	9670	364
379	20250108	132300	1798007260	9680	9680	9680	9670	54
380	20250108	132200	1797484740	9680	9680	9680	9680	65
381	20250108	132100	1796855540	9680	9690	9690	9680	1079
382	20250108	132000	1786409990	9690	9680	9690	9680	92
383	20250108	131900	1785518980	9680	9680	9680	9670	269
384	20250108	131800	1782916060	9680	9680	9680	9680	981
385	20250108	131700	1773419980	9680	9690	9690	9680	113
386	20250108	131600	1772325790	9680	9680	9680	9680	49
387	20250108	131500	1771851470	9680	9680	9680	9680	184
388	20250108	131400	1770070350	9680	9680	9680	9680	2
389	20250108	131300	1770050990	9690	9690	9690	9690	109
390	20250108	131200	1768994780	9690	9690	9690	9690	0
391	20250108	131100	1768994780	9690	9680	9690	9670	128
392	20250108	131000	1767756510	9690	9680	9690	9670	226
393	20250108	130900	1765568840	9680	9680	9680	9680	10
394	20250108	130800	1765472040	9690	9680	9690	9680	740
395	20250108	130700	1758307740	9680	9690	9690	9680	127
396	20250108	130600	1757078120	9690	9690	9690	9690	25
397	20250108	130500	1756835870	9690	9700	9700	9690	141
398	20250108	130400	1755469320	9690	9690	9690	9690	198
399	20250108	130300	1753550700	9690	9690	9690	9690	108
400	20250108	130200	1752504180	9680	9690	9690	9680	333
401	20250108	130100	1749280720	9690	9690	9690	9690	35
402	20250108	130000	1748941570	9690	9690	9690	9680	286
403	20250108	125900	1746171230	9680	9690	9690	9680	31
404	20250108	125800	1745870900	9680	9680	9680	9680	110
405	20250108	125700	1744806100	9680	9680	9680	9680	42
406	20250108	125600	1744399540	9680	9690	9690	9680	152
407	20250108	125500	1742928060	9690	9690	9690	9690	85
408	20250108	125400	1742104410	9690	9690	9690	9690	31
409	20250108	125300	1741804020	9690	9690	9690	9690	744
410	20250108	125200	1734594660	9690	9690	9690	9690	83
411	20250108	125100	1733790390	9690	9690	9690	9690	28
412	20250108	125000	1733519070	9680	9680	9690	9680	113
413	20250108	124900	1732424400	9680	9680	9680	9670	2171
414	20250108	124800	1711409610	9680	9680	9680	9680	279
415	20250108	124700	1708708890	9690	9690	9690	9690	115
416	20250108	124600	1707594540	9690	9690	9690	9690	26
417	20250108	124500	1707342600	9690	9690	9690	9690	83
418	20250108	124400	1706538330	9660	9670	9670	9660	204
419	20250108	124300	1704567440	9660	9690	9690	9660	1219
420	20250108	124200	1692781540	9690	9690	9690	9690	85
421	20250108	124100	1691957890	9690	9690	9690	9690	26
422	20250108	124000	1691705950	9690	9690	9690	9690	56
423	20250108	123900	1691163310	9680	9680	9690	9680	165
424	20250108	123800	1689565030	9690	9690	9690	9680	105
425	20250108	123700	1688548080	9700	9680	9700	9680	392
426	20250108	123600	1684752200	9680	9690	9690	9680	130
427	20250108	123500	1683492800	9690	9690	9690	9680	1780
428	20250108	123400	1666255310	9700	9700	9700	9690	662
429	20250108	123300	1659839390	9690	9690	9690	9690	70
430	20250108	123200	1659161090	9690	9700	9720	9690	341
431	20250108	123100	1655852240	9700	9710	9710	9700	2875
432	20250108	123000	1627964560	9710	9710	9710	9710	459
433	20250108	122900	1623507670	9730	9710	9730	9710	209
434	20250108	122800	1621476300	9710	9710	9730	9710	19
435	20250108	122700	1621291610	9720	9720	9720	9720	34
436	20250108	122600	1620961130	9730	9710	9730	9710	1097
437	20250108	122500	1610307600	9720	9720	9720	9710	558
438	20250108	122400	1604888380	9730	9730	9730	9720	150
439	20250108	122300	1603428930	9730	9730	9730	9730	265
440	20250108	122200	1600850480	9730	9730	9740	9730	861
441	20250108	122100	1592472700	9730	9710	9730	9710	843
442	20250108	122000	1584286080	9720	9710	9720	9710	28
443	20250108	121900	1584013950	9710	9710	9730	9710	347
444	20250108	121800	1580642800	9720	9720	9720	9720	726
445	20250108	121700	1573586080	9730	9730	9730	9730	36
446	20250108	121600	1573235800	9720	9720	9730	9720	193
447	20250108	121500	1571359000	9720	9720	9720	9720	109
448	20250108	121400	1570299520	9720	9720	9720	9720	20
449	20250108	121300	1570105120	9730	9710	9730	9710	210
450	20250108	121200	1568064080	9710	9710	9710	9710	3
451	20250108	121100	1568034950	9720	9730	9730	9710	413
452	20250108	121000	1564022780	9710	9730	9730	9710	142
453	20250108	120900	1562642710	9730	9730	9730	9730	20
454	20250108	120800	1562448110	9730	9720	9730	9710	1074
455	20250108	120700	1552017300	9720	9720	9720	9720	82
456	20250108	120600	1551220260	9720	9720	9720	9720	386
457	20250108	120500	1547468340	9720	9720	9720	9720	26
458	20250108	120400	1547215620	9720	9720	9720	9720	145
459	20250108	120300	1545806220	9720	9730	9730	9720	153
460	20250108	120200	1544317580	9730	9730	9730	9720	29
461	20250108	120100	1544035650	9730	9750	9750	9730	404
462	20250108	120000	1540102220	9750	9750	9750	9750	137
463	20250108	115900	1538766470	9750	9740	9750	9740	200
464	20250108	115800	1536818210	9760	9750	9760	9750	128
465	20250108	115700	1535570090	9740	9740	9740	9740	27
466	20250108	115600	1535307110	9750	9750	9750	9740	186
467	20250108	115500	1533495110	9750	9760	9760	9750	136
468	20250108	115400	1532168270	9750	9760	9770	9750	295
469	20250108	115300	1529289180	9780	9770	9780	9760	1711
470	20250108	115200	1512586430	9770	9780	9780	9770	1576
471	20250108	115100	1497182970	9780	9770	9780	9770	800
472	20250108	115000	1489359980	9770	9760	9770	9760	2674
473	20250108	114900	1463250830	9750	9740	9750	9740	1770
474	20250108	114800	1445996390	9740	9730	9740	9720	3345
475	20250108	114700	1413430270	9730	9730	9730	9720	258
476	20250108	114600	1410919950	9730	9730	9730	9730	777
477	20250108	114500	1403359740	9720	9720	9720	9720	1
478	20250108	114400	1403350020	9720	9720	9720	9720	843
479	20250108	114300	1395156060	9720	9720	9720	9720	307
480	20250108	114200	1392172020	9720	9730	9730	9720	279
481	20250108	114100	1389459390	9710	9700	9730	9700	726
482	20250108	114000	1382410200	9700	9730	9730	9700	1305
483	20250108	113900	1369742420	9710	9730	9730	9710	2308
484	20250108	113800	1347330410	9710	9720	9740	9710	1767
485	20250108	113700	1330140740	9720	9720	9720	9720	109
486	20250108	113600	1329081260	9720	9710	9720	9710	32
487	20250108	113500	1328770480	9700	9720	9720	9700	1604
488	20250108	113400	1313204760	9720	9710	9720	9710	141
489	20250108	113300	1311834460	9710	9720	9720	9710	15
490	20250108	113200	1311688710	9720	9710	9720	9710	814
491	20250108	113100	1303783680	9720	9720	9720	9720	125
492	20250108	113000	1302568680	9720	9720	9720	9720	69
493	20250108	112900	1301898000	9720	9720	9720	9720	108
494	20250108	112800	1300848240	9720	9720	9720	9720	0
495	20250108	112700	1300848240	9720	9720	9720	9720	119
496	20250108	112600	1299691560	9710	9710	9710	9710	150
497	20250108	112500	1298235060	9710	9720	9720	9700	187
498	20250108	112400	1296419770	9720	9710	9720	9700	110
499	20250108	112300	1295350850	9730	9730	9730	9730	157
500	20250108	112200	1293823240	9710	9730	9730	9710	135
501	20250108	112100	1292510190	9710	9720	9720	9710	74
502	20250108	112000	1291790940	9720	9710	9720	9700	1150
503	20250108	111900	1280622120	9700	9700	9700	9700	677
504	20250108	111800	1274055220	9700	9700	9700	9700	26
505	20250108	111700	1273803020	9700	9700	9710	9700	250
506	20250108	111600	1271377770	9700	9700	9700	9700	85
507	20250108	111500	1270553270	9700	9700	9700	9700	1024
508	20250108	111400	1260620470	9690	9690	9700	9690	309
509	20250108	111300	1257623380	9700	9690	9700	9690	349
510	20250108	111200	1254238120	9700	9700	9700	9690	134
511	20250108	111100	1252938350	9700	9700	9700	9700	227
512	20250108	111000	1250736450	9700	9690	9700	9690	435
513	20250108	110900	1246517160	9700	9690	9700	9680	110
514	20250108	110800	1245451030	9690	9690	9690	9680	235
515	20250108	110700	1243174690	9690	9690	9690	9690	24
516	20250108	110600	1242942130	9690	9680	9690	9680	126
517	20250108	110500	1241722190	9680	9670	9680	9670	867
518	20250108	110400	1233330150	9670	9670	9670	9670	270
519	20250108	110300	1230719250	9680	9670	9680	9670	268
520	20250108	110200	1228125400	9680	9680	9680	9670	26
521	20250108	110100	1227873920	9680	9680	9680	9670	810
522	20250108	110000	1220036670	9680	9710	9710	9680	1936
523	20250108	105900	1201284660	9700	9700	9700	9700	140
524	20250108	105800	1199926660	9700	9730	9730	9700	625
525	20250108	105700	1193862750	9720	9720	9720	9710	388
526	20250108	105600	1190093610	9720	9730	9730	9710	124
527	20250108	105500	1188887380	9730	9730	9730	9720	629
528	20250108	105400	1182767450	9730	9740	9740	9730	385
529	20250108	105300	1179017920	9750	9720	9750	9720	1792
530	20250108	105200	1161572470	9720	9720	9720	9720	102
531	20250108	105100	1160581030	9700	9730	9730	9700	371
532	20250108	105000	1156977950	9730	9700	9730	9700	1104
533	20250108	104900	1146266580	9700	9730	9730	9700	1409
534	20250108	104800	1132575670	9720	9700	9720	9700	1217
535	20250108	104700	1120751100	9700	9710	9710	9700	305
536	20250108	104600	1117791550	9710	9710	9720	9710	1206
537	20250108	104500	1106071620	9700	9710	9720	9700	1838
538	20250108	104400	1088231240	9710	9710	9720	9710	154
539	20250108	104300	1086735890	9710	9700	9710	9690	1444
540	20250108	104200	1072721160	9700	9700	9710	9700	1097
541	20250108	104100	1062072060	9710	9690	9710	9690	3699
542	20250108	104000	1026190150	9680	9690	9690	9680	1544
543	20250108	103900	1011243130	9690	9690	9690	9680	1417
544	20250108	103800	997512410	9680	9680	9680	9680	0
545	20250108	103700	997512410	9680	9680	9680	9680	835
546	20250108	103600	989429610	9670	9680	9680	9670	855
547	20250108	103500	981156420	9680	9680	9680	9680	12
548	20250108	103400	981040260	9680	9680	9690	9670	119
549	20250108	103300	979888220	9680	9660	9680	9640	738
550	20250108	103200	972753630	9660	9630	9660	9630	334
551	20250108	103100	969536890	9640	9660	9660	9640	547
552	20250108	103000	964263670	9650	9650	9650	9640	2512
553	20250108	102900	940027450	9660	9680	9680	9660	4885
554	20250108	102800	892804440	9680	9680	9680	9680	307
555	20250108	102700	889832680	9670	9660	9670	9660	70
556	20250108	102600	889156470	9680	9670	9710	9670	4781
557	20250108	102500	842829340	9660	9670	9670	9650	1193
558	20250108	102400	831309730	9670	9610	9670	9610	9038
559	20250108	102300	744195720	9610	9610	9610	9610	212
560	20250108	102200	742158400	9610	9610	9610	9610	1000
561	20250108	102100	732548400	9600	9590	9600	9590	3704
562	20250108	102000	696993300	9590	9590	9590	9590	611
563	20250108	101900	691133810	9590	9600	9600	9590	814
564	20250108	101800	683325800	9600	9600	9600	9600	1426
565	20250108	101700	669636200	9600	9580	9600	9580	2981
566	20250108	101600	641044130	9580	9580	9580	9580	787
567	20250108	101500	633504670	9580	9570	9580	9570	1011
568	20250108	101400	623819490	9570	9550	9570	9550	2
569	20250108	101300	623800370	9550	9580	9580	9550	102
570	20250108	101200	622825600	9570	9570	9570	9570	262
571	20250108	101100	620318260	9580	9580	9580	9580	2
572	20250108	101000	620299100	9580	9570	9580	9570	59
573	20250108	100900	619734380	9570	9570	9570	9570	34
574	20250108	100800	619409000	9560	9550	9560	9540	109
575	20250108	100700	618368870	9560	9560	9560	9560	6
576	20250108	100600	618311510	9560	9560	9560	9560	1
577	20250108	100500	618301950	9550	9560	9560	9550	70
578	20250108	100400	617633250	9560	9570	9570	9560	146
579	20250108	100300	616237470	9570	9540	9570	9540	374
580	20250108	100200	612663460	9540	9530	9550	9530	3
581	20250108	100100	612634840	9530	9530	9560	9530	653
582	20250108	100000	606404050	9530	9540	9540	9530	22
583	20250108	095900	606194380	9550	9530	9550	9530	2020
584	20250108	095800	586907600	9520	9520	9520	9520	20
585	20250108	095700	586717200	9530	9520	9530	9520	175
586	20250108	095600	585051190	9510	9520	9520	9510	788
587	20250108	095500	577553310	9520	9540	9540	9520	2116
588	20250108	095400	557399400	9540	9550	9550	9540	51
589	20250108	095300	556912650	9560	9560	9560	9560	166
590	20250108	095200	555325690	9550	9550	9550	9540	103
591	20250108	095100	554342290	9550	9520	9550	9520	139
592	20250108	095000	553018180	9520	9560	9560	9520	2204
593	20250108	094900	531999590	9560	9550	9560	9550	158
594	20250108	094800	530489240	9560	9540	9560	9540	1368
595	20250108	094700	517438440	9540	9570	9570	9540	2569
596	20250108	094600	492926320	9550	9590	9590	9550	1498
597	20250108	094500	478603430	9590	9570	9590	9570	2079
598	20250108	094400	458701930	9570	9570	9570	9560	56
599	20250108	094300	458166020	9570	9580	9580	9560	55
600	20250108	094200	457640150	9580	9590	9590	9560	362
601	20250108	094100	454177030	9590	9590	9590	9590	79
602	20250108	094000	453419420	9590	9590	9610	9590	3205
603	20250108	093900	422650230	9590	9560	9590	9560	998
604	20250108	093800	413100820	9560	9550	9560	9550	51
605	20250108	093700	412613390	9560	9560	9560	9540	1994
606	20250108	093600	393551800	9560	9550	9560	9550	488
607	20250108	093500	388886920	9550	9550	9560	9550	747
608	20250108	093400	381752970	9550	9550	9560	9550	533
609	20250108	093300	376662550	9560	9520	9560	9520	785
610	20250108	093200	369168610	9520	9520	9560	9520	2230
611	20250108	093100	347887270	9520	9520	9520	9520	210
612	20250108	093000	345888070	9520	9520	9520	9520	1
613	20250108	092900	345878550	9510	9520	9520	9510	121
614	20250108	092800	344727830	9520	9520	9530	9520	372
615	20250108	092700	341183920	9510	9510	9510	9510	125
616	20250108	092600	339995170	9520	9500	9520	9500	210
617	20250108	092500	337997970	9510	9520	9520	9510	221
618	20250108	092400	335895290	9520	9500	9520	9500	145
619	20250108	092300	334515120	9490	9510	9510	9490	555
620	20250108	092200	329247360	9520	9510	9530	9510	423
621	20250108	092100	325221110	9520	9490	9520	9490	208
622	20250108	092000	323242240	9490	9520	9520	9490	2290
623	20250108	091900	301486650	9520	9530	9550	9520	3245
624	20250108	091800	270560070	9530	9510	9530	9500	818
625	20250108	091700	262776200	9510	9500	9510	9500	1146
626	20250108	091600	251889150	9530	9510	9530	9510	598
627	20250108	091500	246197560	9520	9490	9520	9480	2935
628	20250108	091400	218335240	9490	9490	9490	9480	1454
629	20250108	091300	204536980	9490	9470	9490	9460	1475
630	20250108	091200	190560200	9470	9440	9470	9440	1670
631	20250108	091100	174750660	9430	9420	9430	9360	3406
632	20250108	091000	142756020	9410	9460	9470	9410	844
633	20250108	090900	134791980	9460	9420	9460	9410	488
634	20250108	090800	130179960	9430	9420	9460	9420	1320
635	20250108	090700	117713810	9420	9400	9420	9400	153
636	20250108	090600	116275150	9380	9330	9380	9330	1882
637	20250108	090500	98677300	9330	9330	9330	9280	2740
638	20250108	090400	73189230	9340	9350	9370	9340	1648
639	20250108	090300	57785540	9340	9370	9370	9330	987
640	20250108	090200	48558500	9350	9370	9370	9250	1463
641	20250108	090100	34902110	9370	9340	9370	9300	2330
642	20250108	090000	13187850	9350	9430	9450	9350	1401