KissMeData/060280/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	194100	3013409420	7550	7550	7550	7550	5027
3	20250106	194000	3013409420	7550	7550	7550	7550	0
4	20250106	193900	3013409420	7550	7550	7550	7550	0
5	20250106	193800	3013409420	7550	7550	7550	7550	0
6	20250106	193700	3013409420	7550	7550	7550	7550	0
7	20250106	193600	3013409420	7550	7550	7550	7550	0
8	20250106	193500	3013409420	7550	7550	7550	7550	0
9	20250106	193400	3013409420	7550	7550	7550	7550	0
10	20250106	193300	3013409420	7550	7550	7550	7550	0
11	20250106	193200	3013409420	7550	7550	7550	7550	0
12	20250106	193100	3013409420	7550	7550	7550	7550	0
13	20250106	193000	3013409420	7550	7550	7550	7550	0
14	20250106	192900	3013409420	7550	7550	7550	7550	0
15	20250106	192800	3013409420	7550	7550	7550	7550	0
16	20250106	192700	3013409420	7550	7550	7550	7550	0
17	20250106	192600	3013409420	7550	7550	7550	7550	0
18	20250106	192500	3013409420	7550	7550	7550	7550	0
19	20250106	192400	3013409420	7550	7550	7550	7550	0
20	20250106	192300	3013409420	7550	7550	7550	7550	0
21	20250106	192200	3013409420	7550	7550	7550	7550	0
22	20250106	192100	3013409420	7550	7550	7550	7550	0
23	20250106	192000	3013409420	7550	7550	7550	7550	0
24	20250106	191900	3013409420	7550	7550	7550	7550	0
25	20250106	191800	3013409420	7550	7550	7550	7550	0
26	20250106	191700	3013409420	7550	7550	7550	7550	0
27	20250106	191600	3013409420	7550	7550	7550	7550	0
28	20250106	191500	3013409420	7550	7550	7550	7550	0
29	20250106	191400	3013409420	7550	7550	7550	7550	0
30	20250106	191300	3013409420	7550	7550	7550	7550	0
31	20250106	191200	3013409420	7550	7550	7550	7550	0
32	20250106	191100	3013409420	7550	7550	7550	7550	5027
33	20250106	191000	3013409420	7550	7550	7550	7550	0
34	20250106	190900	3013409420	7550	7550	7550	7550	0
35	20250106	190800	3013409420	7550	7550	7550	7550	0
36	20250106	190700	3013409420	7550	7550	7550	7550	0
37	20250106	190600	3013409420	7550	7550	7550	7550	0
38	20250106	190500	3013409420	7550	7550	7550	7550	0
39	20250106	190400	3013409420	7550	7550	7550	7550	0
40	20250106	190300	3013409420	7550	7550	7550	7550	0
41	20250106	190200	3013409420	7550	7550	7550	7550	0
42	20250106	190100	3013409420	7550	7550	7550	7550	0
43	20250106	190000	3013409420	7550	7550	7550	7550	0
44	20250106	185900	3013409420	7550	7550	7550	7550	0
45	20250106	185800	3013409420	7550	7550	7550	7550	0
46	20250106	185700	3013409420	7550	7550	7550	7550	0
47	20250106	185600	3013409420	7550	7550	7550	7550	0
48	20250106	185500	3013409420	7550	7550	7550	7550	0
49	20250106	185400	3013409420	7550	7550	7550	7550	0
50	20250106	185300	3013409420	7550	7550	7550	7550	0
51	20250106	185200	3013409420	7550	7550	7550	7550	0
52	20250106	185100	3013409420	7550	7550	7550	7550	0
53	20250106	185000	3013409420	7550	7550	7550	7550	0
54	20250106	184900	3013409420	7550	7550	7550	7550	0
55	20250106	184800	3013409420	7550	7550	7550	7550	0
56	20250106	184700	3013409420	7550	7550	7550	7550	0
57	20250106	184600	3013409420	7550	7550	7550	7550	0
58	20250106	184500	3013409420	7550	7550	7550	7550	0
59	20250106	184400	3013409420	7550	7550	7550	7550	0
60	20250106	184300	3013409420	7550	7550	7550	7550	0
61	20250106	184200	3013409420	7550	7550	7550	7550	0
62	20250106	184100	3013409420	7550	7550	7550	7550	5027
63	20250106	184000	3013409420	7550	7550	7550	7550	0
64	20250106	183900	3013409420	7550	7550	7550	7550	0
65	20250106	183800	3013409420	7550	7550	7550	7550	0
66	20250106	183700	3013409420	7550	7550	7550	7550	0
67	20250106	183600	3013409420	7550	7550	7550	7550	0
68	20250106	183500	3013409420	7550	7550	7550	7550	0
69	20250106	183400	3013409420	7550	7550	7550	7550	0
70	20250106	183300	3013409420	7550	7550	7550	7550	0
71	20250106	183200	3013409420	7550	7550	7550	7550	0
72	20250106	183100	3013409420	7550	7550	7550	7550	0
73	20250106	183000	3013409420	7550	7550	7550	7550	0
74	20250106	182900	3013409420	7550	7550	7550	7550	0
75	20250106	182800	3013409420	7550	7550	7550	7550	0
76	20250106	182700	3013409420	7550	7550	7550	7550	0
77	20250106	182600	3013409420	7550	7550	7550	7550	0
78	20250106	182500	3013409420	7550	7550	7550	7550	0
79	20250106	182400	3013409420	7550	7550	7550	7550	0
80	20250106	182300	3013409420	7550	7550	7550	7550	0
81	20250106	182200	3013409420	7550	7550	7550	7550	0
82	20250106	182100	3013409420	7550	7550	7550	7550	0
83	20250106	182000	3013409420	7550	7550	7550	7550	0
84	20250106	181900	3013409420	7550	7550	7550	7550	0
85	20250106	181800	3013409420	7550	7550	7550	7550	0
86	20250106	181700	3013409420	7550	7550	7550	7550	0
87	20250106	181600	3013409420	7550	7550	7550	7550	0
88	20250106	181500	3013409420	7550	7550	7550	7550	0
89	20250106	181400	3013409420	7550	7550	7550	7550	0
90	20250106	181300	3013409420	7550	7550	7550	7550	0
91	20250106	181200	3013409420	7550	7550	7550	7550	0
92	20250106	181100	3013409420	7550	7550	7550	7550	5027
93	20250106	181000	3013409420	7550	7550	7550	7550	0
94	20250106	180900	3013409420	7550	7550	7550	7550	0
95	20250106	180800	3013409420	7550	7550	7550	7550	0
96	20250106	180700	3013409420	7550	7550	7550	7550	0
97	20250106	180600	3013409420	7550	7550	7550	7550	0
98	20250106	180500	3013409420	7550	7550	7550	7550	0
99	20250106	180400	3013409420	7550	7550	7550	7550	0
100	20250106	180300	3013409420	7550	7550	7550	7550	0
101	20250106	180200	3013409420	7550	7550	7550	7550	0
102	20250106	180100	3013409420	7550	7550	7550	7550	0
103	20250106	180000	3013409420	7550	7550	7550	7550	0
104	20250106	175900	3013409420	7550	7550	7550	7550	0
105	20250106	175800	3013409420	7550	7550	7550	7550	0
106	20250106	175700	3013409420	7550	7550	7550	7550	0
107	20250106	175600	3013409420	7550	7550	7550	7550	0
108	20250106	175500	3013409420	7550	7550	7550	7550	0
109	20250106	175400	3013409420	7550	7550	7550	7550	0
110	20250106	175300	3013409420	7550	7550	7550	7550	0
111	20250106	175200	3013409420	7550	7550	7550	7550	0
112	20250106	175100	3013409420	7550	7550	7550	7550	0
113	20250106	175000	3013409420	7550	7550	7550	7550	0
114	20250106	174900	3013409420	7550	7550	7550	7550	0
115	20250106	174800	3013409420	7550	7550	7550	7550	0
116	20250106	174700	3013409420	7550	7550	7550	7550	0
117	20250106	174600	3013409420	7550	7550	7550	7550	0
118	20250106	174500	3013409420	7550	7550	7550	7550	0
119	20250106	174400	3013409420	7550	7550	7550	7550	0
120	20250106	174300	3013409420	7550	7550	7550	7550	0
121	20250106	174200	3013409420	7550	7550	7550	7550	0
122	20250106	174100	3013409420	7550	7550	7550	7550	5027
123	20250106	174000	3013409420	7550	7550	7550	7550	0
124	20250106	173900	3013409420	7550	7550	7550	7550	0
125	20250106	173800	3013409420	7550	7550	7550	7550	0
126	20250106	173700	3013409420	7550	7550	7550	7550	0
127	20250106	173600	3013409420	7550	7550	7550	7550	0
128	20250106	173500	3013409420	7550	7550	7550	7550	0
129	20250106	173400	3013409420	7550	7550	7550	7550	0
130	20250106	173300	3013409420	7550	7550	7550	7550	0
131	20250106	173200	3013409420	7550	7550	7550	7550	0
132	20250106	173100	3013409420	7550	7550	7550	7550	0
133	20250106	173000	3013409420	7550	7550	7550	7550	0
134	20250106	172900	3013409420	7550	7550	7550	7550	0
135	20250106	172800	3013409420	7550	7550	7550	7550	0
136	20250106	172700	3013409420	7550	7550	7550	7550	0
137	20250106	172600	3013409420	7550	7550	7550	7550	0
138	20250106	172500	3013409420	7550	7550	7550	7550	0
139	20250106	172400	3013409420	7550	7550	7550	7550	0
140	20250106	172300	3013409420	7550	7550	7550	7550	0
141	20250106	172200	3013409420	7550	7550	7550	7550	0
142	20250106	172100	3013409420	7550	7550	7550	7550	0
143	20250106	172000	3013409420	7550	7550	7550	7550	0
144	20250106	171900	3013409420	7550	7550	7550	7550	0
145	20250106	171800	3013409420	7550	7550	7550	7550	0
146	20250106	171700	3013409420	7550	7550	7550	7550	0
147	20250106	171600	3013409420	7550	7550	7550	7550	0
148	20250106	171500	3013409420	7550	7550	7550	7550	0
149	20250106	171400	3013409420	7550	7550	7550	7550	0
150	20250106	171300	3013409420	7550	7550	7550	7550	0
151	20250106	171200	3013409420	7550	7550	7550	7550	0
152	20250106	171100	3013409420	7550	7550	7550	7550	5027
153	20250106	171000	3013409420	7550	7550	7550	7550	0
154	20250106	170900	3013409420	7550	7550	7550	7550	0
155	20250106	170800	3013409420	7550	7550	7550	7550	0
156	20250106	170700	3013409420	7550	7550	7550	7550	0
157	20250106	170600	3013409420	7550	7550	7550	7550	0
158	20250106	170500	3013409420	7550	7550	7550	7550	0
159	20250106	170400	3013409420	7550	7550	7550	7550	0
160	20250106	170300	3013409420	7550	7550	7550	7550	0
161	20250106	170200	3013409420	7550	7550	7550	7550	0
162	20250106	170100	3013409420	7550	7550	7550	7550	0
163	20250106	170000	3013409420	7550	7550	7550	7550	0
164	20250106	165900	3013409420	7550	7550	7550	7550	0
165	20250106	165800	3013409420	7550	7550	7550	7550	0
166	20250106	165700	3013409420	7550	7550	7550	7550	0
167	20250106	165600	3013409420	7550	7550	7550	7550	0
168	20250106	165500	3013409420	7550	7550	7550	7550	0
169	20250106	165400	3013409420	7550	7550	7550	7550	0
170	20250106	165300	3013409420	7550	7550	7550	7550	0
171	20250106	165200	3013409420	7550	7550	7550	7550	0
172	20250106	165100	3013409420	7550	7550	7550	7550	0
173	20250106	165000	3013409420	7550	7550	7550	7550	0
174	20250106	164900	3013409420	7550	7550	7550	7550	0
175	20250106	164800	3013409420	7550	7550	7550	7550	0
176	20250106	164700	3013409420	7550	7550	7550	7550	0
177	20250106	164600	3013409420	7550	7550	7550	7550	0
178	20250106	164500	3013409420	7550	7550	7550	7550	0
179	20250106	164400	3013409420	7550	7550	7550	7550	0
180	20250106	164300	3013409420	7550	7550	7550	7550	0
181	20250106	164200	3013409420	7550	7550	7550	7550	0
182	20250106	164100	3013409420	7550	7550	7550	7550	5027
183	20250106	164000	3013409420	7550	7550	7550	7550	0
184	20250106	163900	3013409420	7550	7550	7550	7550	0
185	20250106	163800	3013409420	7550	7550	7550	7550	0
186	20250106	163700	3013409420	7550	7550	7550	7550	0
187	20250106	163600	3013409420	7550	7550	7550	7550	0
188	20250106	163500	3013409420	7550	7550	7550	7550	0
189	20250106	163400	3013409420	7550	7550	7550	7550	0
190	20250106	163300	3013409420	7550	7550	7550	7550	0
191	20250106	163200	3013409420	7550	7550	7550	7550	0
192	20250106	163100	3013409420	7550	7550	7550	7550	0
193	20250106	163000	3013409420	7550	7550	7550	7550	0
194	20250106	162900	3013409420	7550	7550	7550	7550	0
195	20250106	162800	3013409420	7550	7550	7550	7550	0
196	20250106	162700	3013409420	7550	7550	7550	7550	0
197	20250106	162600	3013409420	7550	7550	7550	7550	0
198	20250106	162500	3013409420	7550	7550	7550	7550	0
199	20250106	162400	3013409420	7550	7550	7550	7550	0
200	20250106	162300	3013409420	7550	7550	7550	7550	0
201	20250106	162200	3013409420	7550	7550	7550	7550	0
202	20250106	162100	3013409420	7550	7550	7550	7550	0
203	20250106	162000	3013409420	7550	7550	7550	7550	0
204	20250106	161900	3013409420	7550	7550	7550	7550	0
205	20250106	161800	3013409420	7550	7550	7550	7550	0
206	20250106	161700	3013409420	7550	7550	7550	7550	0
207	20250106	161600	3013409420	7550	7550	7550	7550	0
208	20250106	161500	3013409420	7550	7550	7550	7550	0
209	20250106	161400	3013409420	7550	7550	7550	7550	0
210	20250106	161300	3013409420	7550	7550	7550	7550	0
211	20250106	161200	3013409420	7550	7550	7550	7550	0
212	20250106	161100	3013409420	7550	7550	7550	7550	5027
213	20250106	161000	3013409420	7550	7550	7550	7550	0
214	20250106	160900	3013409420	7550	7550	7550	7550	0
215	20250106	160800	3013409420	7550	7550	7550	7550	0
216	20250106	160700	3013409420	7550	7550	7550	7550	0
217	20250106	160600	3013409420	7550	7550	7550	7550	0
218	20250106	160500	3013409420	7550	7550	7550	7550	0
219	20250106	160400	3013409420	7550	7550	7550	7550	0
220	20250106	160300	3013409420	7550	7550	7550	7550	0
221	20250106	160200	3013409420	7550	7550	7550	7550	0
222	20250106	160100	3013409420	7550	7550	7550	7550	0
223	20250106	160000	3013409420	7550	7550	7550	7550	0
224	20250106	155900	3013409420	7550	7550	7550	7550	0
225	20250106	155800	3013409420	7550	7550	7550	7550	0
226	20250106	155700	3013409420	7550	7550	7550	7550	0
227	20250106	155600	3013409420	7550	7550	7550	7550	0
228	20250106	155500	3013409420	7550	7550	7550	7550	0
229	20250106	155400	3013409420	7550	7550	7550	7550	0
230	20250106	155300	3013409420	7550	7550	7550	7550	0
231	20250106	155200	3013409420	7550	7550	7550	7550	0
232	20250106	155100	3013409420	7550	7550	7550	7550	0
233	20250106	155000	3013409420	7550	7550	7550	7550	0
234	20250106	154900	3013409420	7550	7550	7550	7550	0
235	20250106	154800	3013409420	7550	7550	7550	7550	0
236	20250106	154700	3013409420	7550	7550	7550	7550	0
237	20250106	154600	3013409420	7550	7550	7550	7550	0
238	20250106	154500	3013409420	7550	7550	7550	7550	0
239	20250106	154400	3013409420	7550	7550	7550	7550	0
240	20250106	154300	3013409420	7550	7550	7550	7550	0
241	20250106	154200	3013409420	7550	7550	7550	7550	0
242	20250106	154100	3013409420	7550	7550	7550	7550	5027
243	20250106	154000	3013409420	7550	7550	7550	7550	0
244	20250106	153900	3013409420	7550	7550	7550	7550	0
245	20250106	153800	3013409420	7550	7550	7550	7550	0
246	20250106	153700	3013409420	7550	7550	7550	7550	0
247	20250106	153600	3013409420	7550	7550	7550	7550	0
248	20250106	153500	3013409420	7550	7550	7550	7550	0
249	20250106	153400	3013409420	7550	7550	7550	7550	0
250	20250106	153300	3013409420	7550	7550	7550	7550	0
251	20250106	153200	3013409420	7550	7550	7550	7550	0
252	20250106	153100	3013409420	7550	7550	7550	7550	0
253	20250106	153000	3013409420	7550	7550	7550	7550	5027
254	20250106	152900	2975455570	7530	7530	7530	7530	0
255	20250106	152800	2975455570	7530	7530	7530	7530	0
256	20250106	152700	2975455570	7530	7530	7530	7530	0
257	20250106	152600	2975455570	7530	7530	7530	7530	0
258	20250106	152500	2975455570	7530	7530	7530	7530	0
259	20250106	152400	2975455570	7530	7530	7530	7530	0
260	20250106	152300	2975455570	7530	7530	7530	7530	0
261	20250106	152200	2975455570	7530	7530	7530	7530	0
262	20250106	152100	2975455570	7530	7530	7530	7530	0
263	20250106	152000	2975455570	7530	7530	7530	7530	0
264	20250106	151900	2975455570	7530	7540	7560	7530	4180
265	20250106	151800	2943937750	7550	7570	7570	7550	1042
266	20250106	151700	2936060160	7570	7570	7580	7570	155
267	20250106	151600	2934886170	7580	7600	7600	7580	1522
268	20250106	151500	2923333090	7590	7600	7600	7590	1729
269	20250106	151400	2910205940	7590	7590	7600	7580	5211
270	20250106	151300	2870659090	7590	7590	7590	7580	2129
271	20250106	151200	2854509340	7580	7570	7590	7570	1103
272	20250106	151100	2846142900	7570	7580	7590	7560	3596
273	20250106	151000	2818894390	7590	7590	7590	7580	407
274	20250106	150900	2815805270	7570	7580	7590	7570	9161
275	20250106	150800	2746293380	7580	7570	7580	7570	1210
276	20250106	150700	2737131650	7560	7560	7570	7560	1311
277	20250106	150600	2727216800	7560	7550	7560	7550	1138
278	20250106	150500	2718621050	7540	7540	7550	7540	294
279	20250106	150400	2716401410	7550	7540	7550	7540	628
280	20250106	150300	2711662270	7540	7550	7550	7540	338
281	20250106	150200	2709110430	7550	7550	7560	7550	1723
282	20250106	150100	2696097030	7560	7580	7580	7560	3047
283	20250106	150000	2673035360	7580	7580	7580	7570	3351
284	20250106	145900	2647634820	7580	7570	7580	7570	887
285	20250106	145800	2640913470	7570	7570	7580	7560	823
286	20250106	145700	2634682270	7570	7570	7580	7570	2814
287	20250106	145600	2613374130	7570	7570	7580	7570	796
288	20250106	145500	2607341270	7570	7560	7580	7560	3573
289	20250106	145400	2580283000	7570	7570	7570	7560	803
290	20250106	145300	2574210120	7570	7560	7570	7550	2150
291	20250106	145200	2557953560	7560	7530	7560	7530	6668
292	20250106	145100	2507630110	7530	7530	7540	7530	1961
293	20250106	145000	2492861010	7530	7540	7540	7530	962
294	20250106	144900	2485612260	7540	7520	7540	7520	417
295	20250106	144800	2482471690	7530	7530	7540	7520	688
296	20250106	144700	2477290020	7520	7540	7540	7520	965
297	20250106	144600	2470026260	7540	7530	7540	7530	1149
298	20250106	144500	2461371780	7540	7520	7540	7520	1452
299	20250106	144400	2450441670	7520	7520	7540	7520	946
300	20250106	144300	2443319980	7520	7540	7550	7520	2823
301	20250106	144200	2422035640	7540	7540	7540	7540	693
302	20250106	144100	2416810420	7540	7500	7540	7500	9110
303	20250106	144000	2348317150	7500	7490	7500	7480	1105
304	20250106	143900	2340039440	7480	7470	7490	7470	538
305	20250106	143800	2336014470	7470	7460	7490	7450	5815
306	20250106	143700	2292562210	7460	7450	7460	7450	2358
307	20250106	143600	2274987650	7450	7430	7450	7430	420
308	20250106	143500	2271861010	7440	7440	7440	7430	1268
309	20250106	143400	2262427110	7440	7440	7440	7440	0
310	20250106	143300	2262427110	7440	7430	7440	7430	2168
311	20250106	143200	2246299700	7430	7420	7430	7420	48
312	20250106	143100	2245943510	7430	7420	7430	7420	342
313	20250106	143000	2243405380	7430	7440	7440	7430	160
314	20250106	142900	2242215680	7410	7430	7430	7410	57
315	20250106	142800	2241792310	7440	7430	7440	7420	238
316	20250106	142700	2240023990	7440	7440	7440	7440	0
317	20250106	142600	2240023990	7440	7410	7440	7410	320
318	20250106	142500	2237651700	7440	7440	7440	7440	55
319	20250106	142400	2237242500	7430	7430	7430	7430	10
320	20250106	142300	2237168200	7440	7440	7440	7440	35
321	20250106	142200	2236907800	7410	7410	7430	7410	270
322	20250106	142100	2234907070	7440	7420	7440	7420	62
323	20250106	142000	2234445910	7440	7440	7440	7440	36
324	20250106	141900	2234178070	7400	7410	7410	7400	495
325	20250106	141800	2230510130	7420	7450	7450	7420	320
326	20250106	141700	2228132700	7450	7420	7450	7420	7
327	20250106	141600	2228080730	7450	7420	7450	7420	42
328	20250106	141500	2227768070	7450	7450	7450	7420	325
329	20250106	141400	2225346960	7430	7430	7430	7430	50
330	20250106	141300	2224975460	7430	7460	7460	7420	58
331	20250106	141200	2224543220	7430	7430	7430	7430	600
332	20250106	141100	2220085220	7430	7420	7430	7420	58
333	20250106	141000	2219654380	7430	7430	7430	7430	44
334	20250106	140900	2219327460	7430	7430	7430	7430	0
335	20250106	140800	2219327460	7430	7420	7430	7390	393
336	20250106	140700	2216417680	7420	7390	7420	7390	12
337	20250106	140600	2216328670	7420	7430	7430	7390	1046
338	20250106	140500	2208592560	7400	7430	7430	7400	150
339	20250106	140400	2207481060	7430	7430	7430	7430	0
340	20250106	140300	2207481060	7430	7430	7430	7430	40
341	20250106	140200	2207183860	7430	7410	7430	7410	39
342	20250106	140100	2206894210	7430	7430	7430	7400	307
343	20250106	140000	2204614400	7430	7400	7430	7400	34
344	20250106	135900	2204361840	7400	7400	7400	7400	15
345	20250106	135800	2204250840	7430	7430	7430	7430	52
346	20250106	135700	2203864480	7430	7410	7430	7410	47
347	20250106	135600	2203515640	7410	7390	7410	7390	363
348	20250106	135500	2200831510	7400	7440	7440	7400	5187
349	20250106	135400	2162430870	7420	7430	7430	7420	682
350	20250106	135300	2157365800	7480	7480	7480	7480	44
351	20250106	135200	2157036680	7430	7480	7480	7430	288
352	20250106	135100	2154891020	7480	7480	7480	7440	1071
353	20250106	135000	2146918170	7480	7480	7480	7480	76
354	20250106	134900	2146349690	7440	7460	7460	7440	781
355	20250106	134800	2140538820	7460	7440	7480	7440	151
356	20250106	134700	2139412180	7470	7470	7470	7470	10
357	20250106	134600	2139337480	7480	7480	7480	7440	449
358	20250106	134500	2135986150	7480	7480	7480	7480	54
359	20250106	134400	2135582230	7450	7450	7480	7450	911
360	20250106	134300	2128794980	7490	7490	7490	7490	74
361	20250106	134200	2128240720	7490	7480	7490	7460	871
362	20250106	134100	2121737310	7480	7480	7480	7480	69
363	20250106	134000	2121221190	7480	7480	7480	7470	355
364	20250106	133900	2118565800	7480	7480	7500	7480	1199
365	20250106	133800	2109594560	7490	7520	7520	7490	1300
366	20250106	133700	2099849470	7490	7530	7540	7490	3097
367	20250106	133600	2076574550	7520	7530	7540	7510	4799
368	20250106	133500	2040431650	7530	7450	7530	7450	14557
369	20250106	133400	1931490160	7450	7450	7450	7450	47
370	20250106	133300	1931140010	7450	7450	7450	7430	200
371	20250106	133200	1929650070	7450	7450	7450	7450	9
372	20250106	133100	1929583020	7450	7450	7450	7450	690
373	20250106	133000	1924442520	7450	7420	7450	7420	43
374	20250106	132900	1924122200	7450	7430	7450	7430	28
375	20250106	132800	1923914120	7450	7440	7450	7440	1552
376	20250106	132700	1912366720	7440	7440	7440	7440	201
377	20250106	132600	1910871280	7410	7410	7440	7410	53
378	20250106	132500	1910477380	7410	7440	7440	7410	361
379	20250106	132400	1907796190	7430	7420	7430	7420	120
380	20250106	132300	1906905220	7420	7420	7430	7420	414
381	20250106	132200	1903829470	7420	7420	7420	7420	304
382	20250106	132100	1901573790	7430	7430	7430	7430	59
383	20250106	132000	1901135420	7430	7410	7430	7410	43
384	20250106	131900	1900816050	7410	7410	7410	7410	121
385	20250106	131800	1899919440	7430	7430	7430	7420	76
386	20250106	131700	1899354960	7410	7430	7430	7410	68
387	20250106	131600	1898851060	7430	7430	7430	7430	39
388	20250106	131500	1898561290	7430	7430	7430	7430	46
389	20250106	131400	1898219510	7430	7430	7430	7430	83
390	20250106	131300	1897602820	7430	7420	7430	7420	47
391	20250106	131200	1897253620	7430	7430	7430	7430	41
392	20250106	131100	1896948990	7430	7410	7430	7400	433
393	20250106	131000	1893742030	7430	7430	7430	7430	32
394	20250106	130900	1893504270	7430	7410	7430	7410	205
395	20250106	130800	1891985200	7410	7410	7410	7410	47
396	20250106	130700	1891636930	7430	7410	7430	7410	68
397	20250106	130600	1891132970	7430	7410	7430	7410	100
398	20250106	130500	1890391440	7430	7410	7430	7400	257
399	20250106	130400	1888487630	7430	7430	7430	7410	244
400	20250106	130300	1886676710	7430	7430	7430	7430	36
401	20250106	130200	1886409230	7430	7430	7430	7430	3
402	20250106	130100	1886386940	7430	7410	7430	7400	764
403	20250106	130000	1880716860	7410	7430	7430	7410	55
404	20250106	125900	1880308530	7420	7430	7430	7400	1131
405	20250106	125800	1871927240	7430	7430	7430	7430	52
406	20250106	125700	1871540880	7430	7420	7430	7420	8
407	20250106	125600	1871481460	7420	7420	7420	7410	142
408	20250106	125500	1870428820	7410	7410	7410	7400	1178
409	20250106	125400	1861699850	7420	7430	7430	7420	516
410	20250106	125300	1857870790	7430	7430	7430	7430	119
411	20250106	125200	1856986620	7430	7430	7430	7420	102
412	20250106	125100	1856229300	7430	7420	7430	7420	3
413	20250106	125000	1856207020	7420	7440	7440	7420	162
414	20250106	124900	1855003740	7440	7410	7440	7410	232
415	20250106	124800	1853280770	7420	7410	7420	7410	264
416	20250106	124700	1851323200	7410	7410	7410	7410	56
417	20250106	124600	1850908240	7410	7410	7410	7410	19
418	20250106	124500	1850767450	7410	7430	7430	7410	92
419	20250106	124400	1850084590	7400	7400	7400	7400	0
420	20250106	124300	1850084590	7400	7420	7430	7400	658
421	20250106	124200	1845207270	7430	7430	7430	7410	775
422	20250106	124100	1839453920	7410	7400	7430	7400	298
423	20250106	124000	1837240830	7430	7420	7430	7420	178
424	20250106	123900	1835919240	7420	7420	7420	7410	208
425	20250106	123800	1834375890	7420	7420	7420	7420	51
426	20250106	123700	1833997470	7420	7420	7420	7410	1160
427	20250106	123600	1825390280	7400	7400	7400	7400	1
428	20250106	123500	1825382880	7420	7420	7420	7420	57
429	20250106	123400	1824959940	7400	7410	7410	7400	110
430	20250106	123300	1824145440	7410	7410	7430	7410	142
431	20250106	123200	1823092580	7430	7430	7430	7430	148
432	20250106	123100	1821992940	7430	7420	7430	7420	40
433	20250106	123000	1821695770	7430	7420	7430	7420	45
434	20250106	122900	1821361440	7420	7420	7420	7420	1
435	20250106	122800	1821354020	7430	7420	7430	7420	59
436	20250106	122700	1820915760	7420	7410	7420	7410	43
437	20250106	122600	1820597110	7410	7400	7410	7400	7
438	20250106	122500	1820545300	7400	7420	7420	7400	138
439	20250106	122400	1819523140	7420	7420	7420	7420	0
440	20250106	122300	1819523140	7420	7410	7420	7410	81
441	20250106	122200	1818922520	7410	7410	7410	7410	45
442	20250106	122100	1818589070	7400	7400	7400	7400	60
443	20250106	122000	1818145070	7410	7410	7410	7410	231
444	20250106	121900	1816433360	7410	7420	7420	7410	182
445	20250106	121800	1815084240	7430	7430	7430	7430	44
446	20250106	121700	1814757320	7430	7430	7430	7430	45
447	20250106	121600	1814422970	7420	7420	7420	7420	250
448	20250106	121500	1812567970	7410	7420	7420	7410	54
449	20250106	121400	1812167310	7420	7420	7420	7410	6
450	20250106	121300	1812122800	7420	7410	7420	7410	47
451	20250106	121200	1811774140	7390	7410	7420	7390	106
452	20250106	121100	1810989120	7410	7410	7410	7410	2
453	20250106	121000	1810974300	7420	7420	7420	7420	35
454	20250106	120900	1810714600	7420	7420	7420	7420	50
455	20250106	120800	1810343600	7440	7400	7440	7390	61
456	20250106	120700	1809890460	7400	7440	7440	7400	44
457	20250106	120600	1809563140	7400	7430	7430	7400	20
458	20250106	120500	1809414600	7390	7400	7440	7390	769
459	20250106	120400	1803723420	7410	7410	7410	7410	25
460	20250106	120300	1803538170	7440	7420	7440	7400	189
461	20250106	120200	1802136580	7430	7430	7430	7430	49
462	20250106	120100	1801772510	7420	7430	7430	7420	345
463	20250106	120000	1799210160	7430	7440	7440	7420	72
464	20250106	115900	1798675400	7440	7440	7440	7440	0
465	20250106	115800	1798675400	7440	7440	7440	7440	52
466	20250106	115700	1798288520	7440	7440	7440	7430	42
467	20250106	115600	1797976050	7420	7450	7450	7420	252
468	20250106	115500	1796104320	7450	7420	7450	7420	109
469	20250106	115400	1795294950	7430	7420	7430	7420	50
470	20250106	115300	1794923500	7430	7410	7430	7410	88
471	20250106	115200	1794270660	7430	7430	7430	7430	58
472	20250106	115100	1793839720	7430	7410	7430	7400	155
473	20250106	115000	1792690430	7440	7430	7440	7430	235
474	20250106	114900	1790942470	7430	7430	7430	7430	410
475	20250106	114800	1787896170	7430	7430	7430	7430	194
476	20250106	114700	1786454750	7420	7420	7420	7420	42
477	20250106	114600	1786143110	7410	7420	7420	7410	310
478	20250106	114500	1783843910	7420	7410	7420	7410	45
479	20250106	114400	1783510020	7410	7410	7410	7410	1
480	20250106	114300	1783502610	7430	7440	7440	7430	57
481	20250106	114200	1783078980	7410	7420	7440	7410	93
482	20250106	114100	1782389070	7390	7390	7390	7390	36
483	20250106	114000	1782123030	7390	7430	7440	7390	2183
484	20250106	113900	1765966110	7440	7440	7440	7440	248
485	20250106	113800	1764120990	7440	7440	7440	7440	159
486	20250106	113700	1762938030	7440	7440	7440	7440	242
487	20250106	113600	1761137550	7410	7430	7430	7410	1456
488	20250106	113500	1750333690	7420	7420	7450	7420	671
489	20250106	113400	1745342070	7420	7440	7440	7420	54
490	20250106	113300	1744941190	7440	7410	7440	7410	42
491	20250106	113200	1744628740	7400	7420	7440	7400	4902
492	20250106	113100	1708331110	7420	7430	7430	7420	53
493	20250106	113000	1707937810	7430	7460	7460	7430	165
494	20250106	112900	1706710400	7460	7460	7460	7460	2
495	20250106	112800	1706695480	7460	7450	7460	7450	60
496	20250106	112700	1706247990	7450	7460	7460	7450	90
497	20250106	112600	1705577090	7420	7440	7440	7420	2505
498	20250106	112500	1686987770	7440	7450	7470	7440	338
499	20250106	112400	1684466340	7450	7460	7460	7450	522
500	20250106	112300	1680573240	7470	7440	7470	7440	1000
501	20250106	112200	1673114830	7440	7450	7450	7440	187
502	20250106	112100	1671721690	7450	7440	7450	7440	30
503	20250106	112000	1671498380	7460	7450	7460	7450	140
504	20250106	111900	1670454010	7460	7440	7460	7440	29
505	20250106	111800	1670238150	7460	7450	7460	7440	118
506	20250106	111700	1669358590	7450	7430	7450	7430	461
507	20250106	111600	1665932620	7430	7450	7460	7430	902
508	20250106	111500	1659219560	7450	7450	7450	7450	261
509	20250106	111400	1657275110	7450	7450	7450	7440	183
510	20250106	111300	1655912120	7450	7450	7450	7450	191
511	20250106	111200	1654489170	7450	7450	7450	7440	89
512	20250106	111100	1653826170	7440	7440	7440	7440	0
513	20250106	111000	1653826170	7440	7450	7450	7440	44
514	20250106	110900	1653498380	7450	7450	7450	7450	2
515	20250106	110800	1653483480	7450	7440	7450	7440	107
516	20250106	110700	1652686850	7460	7460	7460	7460	39
517	20250106	110600	1652395910	7460	7460	7460	7460	26
518	20250106	110500	1652201950	7460	7460	7460	7460	288
519	20250106	110400	1650053470	7460	7450	7460	7450	1006
520	20250106	110300	1642557770	7450	7440	7450	7440	728
521	20250106	110200	1637138230	7430	7430	7450	7430	113
522	20250106	110100	1636297110	7450	7450	7450	7450	504
523	20250106	110000	1632542310	7450	7430	7450	7430	577
524	20250106	105900	1628245080	7440	7430	7450	7430	377
525	20250106	105800	1625442550	7410	7430	7430	7410	85
526	20250106	105700	1624811040	7430	7410	7430	7410	192
527	20250106	105600	1623387380	7420	7430	7430	7420	144
528	20250106	105500	1622318580	7430	7430	7440	7430	136
529	20250106	105400	1621307360	7430	7410	7430	7410	601
530	20250106	105300	1616842020	7390	7390	7390	7390	0
531	20250106	105200	1616842020	7390	7410	7440	7390	1459
532	20250106	105100	1605998630	7380	7380	7380	7380	154
533	20250106	105000	1604862110	7380	7410	7410	7380	191
534	20250106	104900	1603449050	7410	7410	7410	7410	58
535	20250106	104800	1603019270	7410	7390	7410	7390	6
536	20250106	104700	1602974870	7420	7400	7420	7390	640
537	20250106	104600	1598239630	7400	7400	7400	7400	74
538	20250106	104500	1597692030	7400	7400	7400	7400	358
539	20250106	104400	1595042830	7380	7400	7400	7380	62
540	20250106	104300	1594584400	7390	7400	7400	7390	675
541	20250106	104200	1589590390	7400	7360	7400	7360	1062
542	20250106	104100	1581754030	7350	7370	7370	7350	585
543	20250106	104000	1577453580	7370	7340	7370	7340	434
544	20250106	103900	1574264070	7340	7370	7370	7340	754
545	20250106	103800	1568728180	7340	7370	7370	7340	4440
546	20250106	103700	1536119890	7370	7370	7370	7350	294
547	20250106	103600	1533953200	7380	7370	7380	7360	2408
548	20250106	103500	1516216120	7380	7390	7400	7380	443
549	20250106	103400	1512941020	7370	7400	7400	7370	2028
550	20250106	103300	1497975040	7400	7400	7400	7400	125
551	20250106	103200	1497050040	7400	7390	7400	7390	794
552	20250106	103100	1491174780	7400	7380	7400	7380	244
553	20250106	103000	1489371370	7390	7400	7410	7380	7893
554	20250106	102900	1431006910	7410	7410	7410	7410	100
555	20250106	102800	1430265910	7410	7420	7430	7410	649
556	20250106	102700	1425456620	7420	7420	7430	7420	104
557	20250106	102600	1424684440	7420	7420	7420	7420	27
558	20250106	102500	1424484100	7420	7430	7430	7420	610
559	20250106	102400	1419957670	7430	7430	7430	7430	282
560	20250106	102300	1417862410	7430	7430	7430	7410	184
561	20250106	102200	1416495310	7430	7430	7430	7430	63
562	20250106	102100	1416027220	7410	7430	7430	7410	108
563	20250106	102000	1415226920	7410	7420	7430	7410	1676
564	20250106	101900	1402806610	7410	7420	7430	7410	672
565	20250106	101800	1397822330	7430	7410	7430	7410	137
566	20250106	101700	1396804440	7420	7420	7420	7420	366
567	20250106	101600	1394088720	7420	7420	7420	7420	1483
568	20250106	101500	1383084860	7450	7450	7450	7420	1227
569	20250106	101400	1373968860	7450	7460	7460	7440	173
570	20250106	101300	1372680940	7450	7460	7460	7450	64
571	20250106	101200	1372203800	7460	7460	7460	7460	58
572	20250106	101100	1371771120	7460	7450	7460	7450	362
573	20250106	101000	1369070770	7450	7450	7450	7440	150
574	20250106	100900	1367953280	7450	7460	7460	7450	57
575	20250106	100800	1367528100	7460	7440	7460	7440	129
576	20250106	100700	1366568000	7440	7460	7460	7440	199
577	20250106	100600	1365083860	7460	7450	7470	7450	852
578	20250106	100500	1358735490	7450	7440	7450	7420	915
579	20250106	100400	1351928290	7440	7460	7460	7440	4524
580	20250106	100300	1318265190	7460	7460	7490	7460	558
581	20250106	100200	1314096780	7470	7480	7490	7470	77
582	20250106	100100	1313520380	7480	7480	7480	7480	248
583	20250106	100000	1311665340	7480	7470	7480	7470	135
584	20250106	095900	1310656440	7480	7460	7480	7460	300
585	20250106	095800	1308413560	7460	7450	7460	7450	290
586	20250106	095700	1306251060	7450	7450	7450	7450	63
587	20250106	095600	1305781710	7450	7450	7450	7430	262
588	20250106	095500	1303832450	7450	7450	7470	7420	663
589	20250106	095400	1298893750	7450	7430	7460	7420	668
590	20250106	095300	1293918790	7430	7430	7440	7430	135
591	20250106	095200	1292915690	7430	7450	7470	7430	1309
592	20250106	095100	1283151430	7430	7450	7450	7430	674
593	20250106	095000	1278143270	7450	7420	7460	7420	889
594	20250106	094900	1271539210	7450	7450	7460	7420	3356
595	20250106	094800	1246552970	7410	7450	7450	7410	2709
596	20250106	094700	1226447000	7450	7440	7450	7430	2061
597	20250106	094600	1211117170	7430	7440	7440	7430	701
598	20250106	094500	1205908510	7440	7430	7440	7430	281
599	20250106	094400	1203819540	7430	7430	7440	7420	409
600	20250106	094300	1200780350	7430	7420	7430	7410	67
601	20250106	094200	1200282900	7440	7420	7440	7410	1011
602	20250106	094100	1192783110	7420	7410	7420	7400	483
603	20250106	094000	1189201430	7420	7400	7420	7400	1224
604	20250106	093900	1180130230	7410	7420	7430	7400	2173
605	20250106	093800	1164030960	7410	7440	7440	7410	1736
606	20250106	093700	1151145280	7440	7420	7440	7420	876
607	20250106	093600	1144633460	7440	7410	7440	7410	1186
608	20250106	093500	1135844550	7410	7420	7440	7400	1421
609	20250106	093400	1125313940	7420	7420	7440	7410	1712
610	20250106	093300	1112622510	7420	7440	7450	7410	1458
611	20250106	093200	1101801270	7440	7470	7470	7440	4552
612	20250106	093100	1067871910	7470	7480	7480	7470	229
613	20250106	093000	1066160930	7500	7500	7500	7460	1109
614	20250106	092900	1057852170	7500	7500	7510	7480	4888
615	20250106	092800	1021243370	7500	7520	7530	7500	299
616	20250106	092700	1018995710	7510	7530	7540	7480	1903
617	20250106	092600	1004680610	7530	7490	7530	7490	7180
618	20250106	092500	950787030	7490	7500	7500	7490	2807
619	20250106	092400	929762590	7490	7480	7500	7480	2027
620	20250106	092300	914583760	7480	7460	7480	7460	2065
621	20250106	092200	899150370	7470	7490	7490	7470	1928
622	20250106	092100	884722920	7490	7430	7500	7430	4995
623	20250106	092000	847390980	7430	7420	7450	7410	1150
624	20250106	091900	838844300	7420	7410	7420	7400	239
625	20250106	091800	837073870	7410	7420	7420	7400	1785
626	20250106	091700	823847800	7430	7410	7430	7410	672
627	20250106	091600	818855140	7410	7440	7440	7400	1112
628	20250106	091500	810610570	7440	7400	7450	7390	1268
629	20250106	091400	801227320	7400	7380	7450	7380	1133
630	20250106	091300	792843710	7380	7390	7410	7370	1301
631	20250106	091200	783240450	7390	7450	7460	7390	7888
632	20250106	091100	724771890	7450	7480	7490	7440	3662
633	20250106	091000	697375700	7480	7480	7490	7430	6814
634	20250106	090900	646543400	7490	7490	7490	7470	1914
635	20250106	090800	632237030	7480	7480	7500	7480	3163
636	20250106	090700	608554110	7480	7510	7510	7470	3092
637	20250106	090600	585406650	7500	7480	7510	7450	3267
638	20250106	090500	560928260	7480	7480	7530	7470	4644
639	20250106	090400	526093310	7470	7460	7480	7450	5602
640	20250106	090300	484304980	7450	7510	7510	7450	14908
641	20250106	090200	372861620	7510	7470	7530	7460	13479
642	20250106	090100	271852470	7470	7470	7530	7460	10999
643	20250106	090000	189401020	7510	7480	7570	7460	25282