KissMeData/068240/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	194800	1469588370	9600	9600	9600	9600	3248
3	20250110	194700	1469588370	9600	9600	9600	9600	0
4	20250110	194600	1469588370	9600	9600	9600	9600	0
5	20250110	194500	1469588370	9600	9600	9600	9600	0
6	20250110	194400	1469588370	9600	9600	9600	9600	0
7	20250110	194300	1469588370	9600	9600	9600	9600	0
8	20250110	194200	1469588370	9600	9600	9600	9600	0
9	20250110	194100	1469588370	9600	9600	9600	9600	0
10	20250110	194000	1469588370	9600	9600	9600	9600	0
11	20250110	193900	1469588370	9600	9600	9600	9600	0
12	20250110	193800	1469588370	9600	9600	9600	9600	0
13	20250110	193700	1469588370	9600	9600	9600	9600	0
14	20250110	193600	1469588370	9600	9600	9600	9600	0
15	20250110	193500	1469588370	9600	9600	9600	9600	0
16	20250110	193400	1469588370	9600	9600	9600	9600	0
17	20250110	193300	1469588370	9600	9600	9600	9600	0
18	20250110	193200	1469588370	9600	9600	9600	9600	0
19	20250110	193100	1469588370	9600	9600	9600	9600	0
20	20250110	193000	1469588370	9600	9600	9600	9600	0
21	20250110	192900	1469588370	9600	9600	9600	9600	0
22	20250110	192800	1469588370	9600	9600	9600	9600	0
23	20250110	192700	1469588370	9600	9600	9600	9600	0
24	20250110	192600	1469588370	9600	9600	9600	9600	0
25	20250110	192500	1469588370	9600	9600	9600	9600	0
26	20250110	192400	1469588370	9600	9600	9600	9600	0
27	20250110	192300	1469588370	9600	9600	9600	9600	0
28	20250110	192200	1469588370	9600	9600	9600	9600	0
29	20250110	192100	1469588370	9600	9600	9600	9600	0
30	20250110	192000	1469588370	9600	9600	9600	9600	0
31	20250110	191900	1469588370	9600	9600	9600	9600	0
32	20250110	191800	1469588370	9600	9600	9600	9600	3248
33	20250110	191700	1469588370	9600	9600	9600	9600	0
34	20250110	191600	1469588370	9600	9600	9600	9600	0
35	20250110	191500	1469588370	9600	9600	9600	9600	0
36	20250110	191400	1469588370	9600	9600	9600	9600	0
37	20250110	191300	1469588370	9600	9600	9600	9600	0
38	20250110	191200	1469588370	9600	9600	9600	9600	0
39	20250110	191100	1469588370	9600	9600	9600	9600	0
40	20250110	191000	1469588370	9600	9600	9600	9600	0
41	20250110	190900	1469588370	9600	9600	9600	9600	0
42	20250110	190800	1469588370	9600	9600	9600	9600	0
43	20250110	190700	1469588370	9600	9600	9600	9600	0
44	20250110	190600	1469588370	9600	9600	9600	9600	0
45	20250110	190500	1469588370	9600	9600	9600	9600	0
46	20250110	190400	1469588370	9600	9600	9600	9600	0
47	20250110	190300	1469588370	9600	9600	9600	9600	0
48	20250110	190200	1469588370	9600	9600	9600	9600	0
49	20250110	190100	1469588370	9600	9600	9600	9600	0
50	20250110	190000	1469588370	9600	9600	9600	9600	0
51	20250110	185900	1469588370	9600	9600	9600	9600	0
52	20250110	185800	1469588370	9600	9600	9600	9600	0
53	20250110	185700	1469588370	9600	9600	9600	9600	0
54	20250110	185600	1469588370	9600	9600	9600	9600	0
55	20250110	185500	1469588370	9600	9600	9600	9600	0
56	20250110	185400	1469588370	9600	9600	9600	9600	0
57	20250110	185300	1469588370	9600	9600	9600	9600	0
58	20250110	185200	1469588370	9600	9600	9600	9600	0
59	20250110	185100	1469588370	9600	9600	9600	9600	0
60	20250110	185000	1469588370	9600	9600	9600	9600	0
61	20250110	184900	1469588370	9600	9600	9600	9600	0
62	20250110	184800	1469588370	9600	9600	9600	9600	3248
63	20250110	184700	1469588370	9600	9600	9600	9600	0
64	20250110	184600	1469588370	9600	9600	9600	9600	0
65	20250110	184500	1469588370	9600	9600	9600	9600	0
66	20250110	184400	1469588370	9600	9600	9600	9600	0
67	20250110	184300	1469588370	9600	9600	9600	9600	0
68	20250110	184200	1469588370	9600	9600	9600	9600	0
69	20250110	184100	1469588370	9600	9600	9600	9600	0
70	20250110	184000	1469588370	9600	9600	9600	9600	0
71	20250110	183900	1469588370	9600	9600	9600	9600	0
72	20250110	183800	1469588370	9600	9600	9600	9600	0
73	20250110	183700	1469588370	9600	9600	9600	9600	0
74	20250110	183600	1469588370	9600	9600	9600	9600	0
75	20250110	183500	1469588370	9600	9600	9600	9600	0
76	20250110	183400	1469588370	9600	9600	9600	9600	0
77	20250110	183300	1469588370	9600	9600	9600	9600	0
78	20250110	183200	1469588370	9600	9600	9600	9600	0
79	20250110	183100	1469588370	9600	9600	9600	9600	0
80	20250110	183000	1469588370	9600	9600	9600	9600	0
81	20250110	182900	1469588370	9600	9600	9600	9600	0
82	20250110	182800	1469588370	9600	9600	9600	9600	0
83	20250110	182700	1469588370	9600	9600	9600	9600	0
84	20250110	182600	1469588370	9600	9600	9600	9600	0
85	20250110	182500	1469588370	9600	9600	9600	9600	0
86	20250110	182400	1469588370	9600	9600	9600	9600	0
87	20250110	182300	1469588370	9600	9600	9600	9600	0
88	20250110	182200	1469588370	9600	9600	9600	9600	0
89	20250110	182100	1469588370	9600	9600	9600	9600	0
90	20250110	182000	1469588370	9600	9600	9600	9600	0
91	20250110	181900	1469588370	9600	9600	9600	9600	0
92	20250110	181800	1469588370	9600	9600	9600	9600	3248
93	20250110	181700	1469588370	9600	9600	9600	9600	0
94	20250110	181600	1469588370	9600	9600	9600	9600	0
95	20250110	181500	1469588370	9600	9600	9600	9600	0
96	20250110	181400	1469588370	9600	9600	9600	9600	0
97	20250110	181300	1469588370	9600	9600	9600	9600	0
98	20250110	181200	1469588370	9600	9600	9600	9600	0
99	20250110	181100	1469588370	9600	9600	9600	9600	0
100	20250110	181000	1469588370	9600	9600	9600	9600	0
101	20250110	180900	1469588370	9600	9600	9600	9600	0
102	20250110	180800	1469588370	9600	9600	9600	9600	0
103	20250110	180700	1469588370	9600	9600	9600	9600	0
104	20250110	180600	1469588370	9600	9600	9600	9600	0
105	20250110	180500	1469588370	9600	9600	9600	9600	0
106	20250110	180400	1469588370	9600	9600	9600	9600	0
107	20250110	180300	1469588370	9600	9600	9600	9600	0
108	20250110	180200	1469588370	9600	9600	9600	9600	0
109	20250110	180100	1469588370	9600	9600	9600	9600	0
110	20250110	180000	1469588370	9600	9600	9600	9600	0
111	20250110	175900	1469588370	9600	9600	9600	9600	0
112	20250110	175800	1469588370	9600	9600	9600	9600	0
113	20250110	175700	1469588370	9600	9600	9600	9600	0
114	20250110	175600	1469588370	9600	9600	9600	9600	0
115	20250110	175500	1469588370	9600	9600	9600	9600	0
116	20250110	175400	1469588370	9600	9600	9600	9600	0
117	20250110	175300	1469588370	9600	9600	9600	9600	0
118	20250110	175200	1469588370	9600	9600	9600	9600	0
119	20250110	175100	1469588370	9600	9600	9600	9600	0
120	20250110	175000	1469588370	9600	9600	9600	9600	0
121	20250110	174900	1469588370	9600	9600	9600	9600	0
122	20250110	174800	1469588370	9600	9600	9600	9600	3248
123	20250110	174700	1469588370	9600	9600	9600	9600	0
124	20250110	174600	1469588370	9600	9600	9600	9600	0
125	20250110	174500	1469588370	9600	9600	9600	9600	0
126	20250110	174400	1469588370	9600	9600	9600	9600	0
127	20250110	174300	1469588370	9600	9600	9600	9600	0
128	20250110	174200	1469588370	9600	9600	9600	9600	0
129	20250110	174100	1469588370	9600	9600	9600	9600	0
130	20250110	174000	1469588370	9600	9600	9600	9600	0
131	20250110	173900	1469588370	9600	9600	9600	9600	0
132	20250110	173800	1469588370	9600	9600	9600	9600	0
133	20250110	173700	1469588370	9600	9600	9600	9600	0
134	20250110	173600	1469588370	9600	9600	9600	9600	0
135	20250110	173500	1469588370	9600	9600	9600	9600	0
136	20250110	173400	1469588370	9600	9600	9600	9600	0
137	20250110	173300	1469588370	9600	9600	9600	9600	0
138	20250110	173200	1469588370	9600	9600	9600	9600	0
139	20250110	173100	1469588370	9600	9600	9600	9600	0
140	20250110	173000	1469588370	9600	9600	9600	9600	0
141	20250110	172900	1469588370	9600	9600	9600	9600	0
142	20250110	172800	1469588370	9600	9600	9600	9600	0
143	20250110	172700	1469588370	9600	9600	9600	9600	0
144	20250110	172600	1469588370	9600	9600	9600	9600	0
145	20250110	172500	1469588370	9600	9600	9600	9600	0
146	20250110	172400	1469588370	9600	9600	9600	9600	0
147	20250110	172300	1469588370	9600	9600	9600	9600	0
148	20250110	172200	1469588370	9600	9600	9600	9600	0
149	20250110	172100	1469588370	9600	9600	9600	9600	0
150	20250110	172000	1469588370	9600	9600	9600	9600	0
151	20250110	171900	1469588370	9600	9600	9600	9600	0
152	20250110	171800	1469588370	9600	9600	9600	9600	3248
153	20250110	171700	1469588370	9600	9600	9600	9600	0
154	20250110	171600	1469588370	9600	9600	9600	9600	0
155	20250110	171500	1469588370	9600	9600	9600	9600	0
156	20250110	171400	1469588370	9600	9600	9600	9600	0
157	20250110	171300	1469588370	9600	9600	9600	9600	0
158	20250110	171200	1469588370	9600	9600	9600	9600	0
159	20250110	171100	1469588370	9600	9600	9600	9600	0
160	20250110	171000	1469588370	9600	9600	9600	9600	0
161	20250110	170900	1469588370	9600	9600	9600	9600	0
162	20250110	170800	1469588370	9600	9600	9600	9600	0
163	20250110	170700	1469588370	9600	9600	9600	9600	0
164	20250110	170600	1469588370	9600	9600	9600	9600	0
165	20250110	170500	1469588370	9600	9600	9600	9600	0
166	20250110	170400	1469588370	9600	9600	9600	9600	0
167	20250110	170300	1469588370	9600	9600	9600	9600	0
168	20250110	170200	1469588370	9600	9600	9600	9600	0
169	20250110	170100	1469588370	9600	9600	9600	9600	0
170	20250110	170000	1469588370	9600	9600	9600	9600	0
171	20250110	165900	1469588370	9600	9600	9600	9600	0
172	20250110	165800	1469588370	9600	9600	9600	9600	0
173	20250110	165700	1469588370	9600	9600	9600	9600	0
174	20250110	165600	1469588370	9600	9600	9600	9600	0
175	20250110	165500	1469588370	9600	9600	9600	9600	0
176	20250110	165400	1469588370	9600	9600	9600	9600	0
177	20250110	165300	1469588370	9600	9600	9600	9600	0
178	20250110	165200	1469588370	9600	9600	9600	9600	0
179	20250110	165100	1469588370	9600	9600	9600	9600	0
180	20250110	165000	1469588370	9600	9600	9600	9600	0
181	20250110	164900	1469588370	9600	9600	9600	9600	0
182	20250110	164800	1469588370	9600	9600	9600	9600	3248
183	20250110	164700	1469588370	9600	9600	9600	9600	0
184	20250110	164600	1469588370	9600	9600	9600	9600	0
185	20250110	164500	1469588370	9600	9600	9600	9600	0
186	20250110	164400	1469588370	9600	9600	9600	9600	0
187	20250110	164300	1469588370	9600	9600	9600	9600	0
188	20250110	164200	1469588370	9600	9600	9600	9600	0
189	20250110	164100	1469588370	9600	9600	9600	9600	0
190	20250110	164000	1469588370	9600	9600	9600	9600	0
191	20250110	163900	1469588370	9600	9600	9600	9600	0
192	20250110	163800	1469588370	9600	9600	9600	9600	0
193	20250110	163700	1469588370	9600	9600	9600	9600	0
194	20250110	163600	1469588370	9600	9600	9600	9600	0
195	20250110	163500	1469588370	9600	9600	9600	9600	0
196	20250110	163400	1469588370	9600	9600	9600	9600	0
197	20250110	163300	1469588370	9600	9600	9600	9600	0
198	20250110	163200	1469588370	9600	9600	9600	9600	0
199	20250110	163100	1469588370	9600	9600	9600	9600	0
200	20250110	163000	1469588370	9600	9600	9600	9600	0
201	20250110	162900	1469588370	9600	9600	9600	9600	0
202	20250110	162800	1469588370	9600	9600	9600	9600	0
203	20250110	162700	1469588370	9600	9600	9600	9600	0
204	20250110	162600	1469588370	9600	9600	9600	9600	0
205	20250110	162500	1469588370	9600	9600	9600	9600	0
206	20250110	162400	1469588370	9600	9600	9600	9600	0
207	20250110	162300	1469588370	9600	9600	9600	9600	0
208	20250110	162200	1469588370	9600	9600	9600	9600	0
209	20250110	162100	1469588370	9600	9600	9600	9600	0
210	20250110	162000	1469588370	9600	9600	9600	9600	0
211	20250110	161900	1469588370	9600	9600	9600	9600	0
212	20250110	161800	1469588370	9600	9600	9600	9600	3248
213	20250110	161700	1469588370	9600	9600	9600	9600	0
214	20250110	161600	1469588370	9600	9600	9600	9600	0
215	20250110	161500	1469588370	9600	9600	9600	9600	0
216	20250110	161400	1469588370	9600	9600	9600	9600	0
217	20250110	161300	1469588370	9600	9600	9600	9600	0
218	20250110	161200	1469588370	9600	9600	9600	9600	0
219	20250110	161100	1469588370	9600	9600	9600	9600	0
220	20250110	161000	1469588370	9600	9600	9600	9600	0
221	20250110	160900	1469588370	9600	9600	9600	9600	0
222	20250110	160800	1469588370	9600	9600	9600	9600	0
223	20250110	160700	1469588370	9600	9600	9600	9600	0
224	20250110	160600	1469588370	9600	9600	9600	9600	0
225	20250110	160500	1469588370	9600	9600	9600	9600	0
226	20250110	160400	1469588370	9600	9600	9600	9600	0
227	20250110	160300	1469588370	9600	9600	9600	9600	0
228	20250110	160200	1469588370	9600	9600	9600	9600	0
229	20250110	160100	1469588370	9600	9600	9600	9600	0
230	20250110	160000	1469588370	9600	9600	9600	9600	0
231	20250110	155900	1469588370	9600	9600	9600	9600	0
232	20250110	155800	1469588370	9600	9600	9600	9600	0
233	20250110	155700	1469588370	9600	9600	9600	9600	0
234	20250110	155600	1469588370	9600	9600	9600	9600	0
235	20250110	155500	1469588370	9600	9600	9600	9600	0
236	20250110	155400	1469588370	9600	9600	9600	9600	0
237	20250110	155300	1469588370	9600	9600	9600	9600	0
238	20250110	155200	1469588370	9600	9600	9600	9600	0
239	20250110	155100	1469588370	9600	9600	9600	9600	0
240	20250110	155000	1469588370	9600	9600	9600	9600	0
241	20250110	154900	1469588370	9600	9600	9600	9600	0
242	20250110	154800	1469588370	9600	9600	9600	9600	3248
243	20250110	154700	1469588370	9600	9600	9600	9600	0
244	20250110	154600	1469588370	9600	9600	9600	9600	0
245	20250110	154500	1469588370	9600	9600	9600	9600	0
246	20250110	154400	1469588370	9600	9600	9600	9600	0
247	20250110	154300	1469588370	9600	9600	9600	9600	0
248	20250110	154200	1469588370	9600	9600	9600	9600	0
249	20250110	154100	1469588370	9600	9600	9600	9600	0
250	20250110	154000	1469588370	9600	9600	9600	9600	0
251	20250110	153900	1469588370	9600	9600	9600	9600	0
252	20250110	153800	1469588370	9600	9600	9600	9600	0
253	20250110	153700	1469588370	9600	9600	9600	9600	0
254	20250110	153600	1469588370	9600	9600	9600	9600	0
255	20250110	153500	1469588370	9600	9600	9600	9600	0
256	20250110	153400	1469588370	9600	9600	9600	9600	0
257	20250110	153300	1469588370	9600	9600	9600	9600	0
258	20250110	153200	1469588370	9600	9600	9600	9600	0
259	20250110	153100	1469588370	9600	9600	9600	9600	0
260	20250110	153000	1469588370	9600	9600	9600	9600	3248
261	20250110	152900	1438407570	9630	9630	9630	9630	0
262	20250110	152800	1438407570	9630	9630	9630	9630	0
263	20250110	152700	1438407570	9630	9630	9630	9630	0
264	20250110	152600	1438407570	9630	9630	9630	9630	0
265	20250110	152500	1438407570	9630	9630	9630	9630	0
266	20250110	152400	1438407570	9630	9630	9630	9630	0
267	20250110	152300	1438407570	9630	9630	9630	9630	0
268	20250110	152200	1438407570	9630	9630	9630	9630	0
269	20250110	152100	1438407570	9630	9630	9630	9630	0
270	20250110	152000	1438407570	9630	9630	9630	9630	0
271	20250110	151900	1438407570	9630	9620	9630	9610	123
272	20250110	151800	1437223400	9630	9610	9630	9610	2
273	20250110	151700	1437204160	9610	9610	9610	9600	222
274	20250110	151600	1435070750	9610	9600	9610	9600	29
275	20250110	151500	1434792070	9600	9600	9600	9600	1
276	20250110	151400	1434782470	9600	9610	9610	9600	756
277	20250110	151300	1427524420	9610	9620	9620	9610	829
278	20250110	151200	1419556150	9630	9630	9630	9630	0
279	20250110	151100	1419556150	9630	9640	9640	9630	32
280	20250110	151000	1419247720	9640	9640	9640	9640	0
281	20250110	150900	1419247720	9640	9640	9640	9640	0
282	20250110	150800	1419247720	9640	9640	9640	9640	0
283	20250110	150700	1419247720	9640	9640	9640	9640	0
284	20250110	150600	1419247720	9640	9650	9650	9640	57
285	20250110	150500	1418697740	9650	9650	9650	9650	10
286	20250110	150400	1418601240	9650	9650	9650	9650	0
287	20250110	150300	1418601240	9650	9630	9650	9630	210
288	20250110	150200	1416576880	9630	9630	9630	9630	0
289	20250110	150100	1416576880	9630	9630	9630	9630	0
290	20250110	150000	1416576880	9630	9630	9630	9630	211
291	20250110	145900	1414544950	9610	9610	9620	9610	466
292	20250110	145800	1410066300	9610	9600	9610	9600	102
293	20250110	145700	1409087050	9610	9620	9620	9610	286
294	20250110	145600	1406336940	9670	9620	9670	9620	76
295	20250110	145500	1405605770	9690	9620	9690	9620	273
296	20250110	145400	1402970850	9610	9610	9610	9610	248
297	20250110	145300	1400587570	9610	9610	9610	9610	0
298	20250110	145200	1400587570	9610	9610	9610	9610	107
299	20250110	145100	1399559300	9610	9610	9610	9610	106
300	20250110	145000	1398540640	9610	9610	9610	9600	493
301	20250110	144900	1393802960	9620	9630	9650	9620	1049
302	20250110	144800	1383692630	9640	9640	9640	9640	0
303	20250110	144700	1383692630	9640	9630	9640	9630	500
304	20250110	144600	1378873130	9630	9630	9630	9630	0
305	20250110	144500	1378873130	9630	9630	9630	9630	0
306	20250110	144400	1378873130	9630	9630	9630	9630	0
307	20250110	144300	1378873130	9630	9630	9630	9630	0
308	20250110	144200	1378873130	9630	9630	9630	9630	10
309	20250110	144100	1378776830	9630	9630	9630	9630	42
310	20250110	144000	1378372370	9600	9600	9600	9600	0
311	20250110	143900	1378372370	9600	9600	9600	9600	0
312	20250110	143800	1378372370	9600	9600	9640	9600	752
313	20250110	143700	1371149170	9600	9640	9640	9600	187
314	20250110	143600	1369351570	9640	9590	9640	9580	518
315	20250110	143500	1364380640	9610	9590	9610	9590	132
316	20250110	143400	1363112730	9580	9580	9580	9580	0
317	20250110	143300	1363112730	9580	9580	9580	9580	162
318	20250110	143200	1361560770	9580	9600	9600	9580	216
319	20250110	143100	1359489990	9620	9620	9620	9620	1
320	20250110	143000	1359480370	9620	9620	9620	9620	0
321	20250110	142900	1359480370	9620	9620	9620	9620	0
322	20250110	142800	1359480370	9620	9620	9620	9620	0
323	20250110	142700	1359480370	9620	9620	9620	9620	11
324	20250110	142600	1359374550	9580	9590	9620	9570	903
325	20250110	142500	1350717170	9590	9590	9590	9590	0
326	20250110	142400	1350717170	9590	9590	9590	9590	0
327	20250110	142300	1350717170	9590	9590	9590	9590	1090
328	20250110	142200	1340264070	9590	9590	9590	9590	1
329	20250110	142100	1340254480	9580	9580	9580	9580	195
330	20250110	142000	1338386380	9620	9590	9620	9580	98
331	20250110	141900	1337446990	9590	9590	9600	9570	2621
332	20250110	141800	1312305940	9600	9600	9600	9600	1
333	20250110	141700	1312296340	9620	9620	9620	9620	0
334	20250110	141600	1312296340	9620	9630	9630	9580	8158
335	20250110	141500	1233942770	9630	9630	9630	9630	82
336	20250110	141400	1233153110	9650	9650	9650	9650	0
337	20250110	141300	1233153110	9650	9650	9650	9650	0
338	20250110	141200	1233153110	9650	9630	9650	9630	2
339	20250110	141100	1233133830	9630	9630	9630	9630	0
340	20250110	141000	1233133830	9630	9630	9630	9630	200
341	20250110	140900	1231207830	9650	9650	9650	9650	20
342	20250110	140800	1231014830	9650	9640	9650	9640	2
343	20250110	140700	1230995540	9620	9620	9620	9620	3
344	20250110	140600	1230966680	9620	9620	9620	9620	941
345	20250110	140500	1221914260	9620	9620	9620	9620	1368
346	20250110	140400	1208754100	9630	9640	9640	9630	1035
347	20250110	140300	1198783590	9640	9640	9640	9640	268
348	20250110	140200	1196200070	9640	9640	9640	9640	0
349	20250110	140100	1196200070	9640	9640	9640	9640	0
350	20250110	140000	1196200070	9640	9650	9650	9640	501
351	20250110	135900	1191365430	9650	9650	9650	9650	0
352	20250110	135800	1191365430	9650	9650	9650	9650	1
353	20250110	135700	1191355780	9640	9640	9640	9640	0
354	20250110	135600	1191355780	9640	9640	9640	9640	0
355	20250110	135500	1191355780	9640	9640	9640	9640	101
356	20250110	135400	1190382140	9650	9650	9650	9650	100
357	20250110	135300	1189417140	9650	9650	9650	9650	0
358	20250110	135200	1189417140	9650	9650	9650	9650	3
359	20250110	135100	1189388190	9650	9650	9650	9650	13
360	20250110	135000	1189262740	9650	9650	9650	9650	417
361	20250110	134900	1185238690	9640	9640	9640	9640	0
362	20250110	134800	1185238690	9640	9640	9640	9640	0
363	20250110	134700	1185238690	9640	9640	9640	9640	0
364	20250110	134600	1185238690	9640	9640	9640	9640	0
365	20250110	134500	1185238690	9640	9640	9640	9640	50
366	20250110	134400	1184756690	9670	9670	9670	9670	1
367	20250110	134300	1184747020	9640	9640	9640	9640	0
368	20250110	134200	1184747020	9640	9640	9640	9640	0
369	20250110	134100	1184747020	9640	9650	9650	9640	177
370	20250110	134000	1183039120	9650	9650	9650	9650	0
371	20250110	133900	1183039120	9650	9650	9650	9650	0
372	20250110	133800	1183039120	9650	9650	9650	9650	100
373	20250110	133700	1182074120	9650	9650	9650	9650	130
374	20250110	133600	1180819620	9650	9650	9650	9650	0
375	20250110	133500	1180819620	9650	9650	9650	9650	55
376	20250110	133400	1180288870	9640	9640	9640	9640	55
377	20250110	133300	1179758670	9660	9660	9660	9660	52
378	20250110	133200	1179256350	9660	9660	9660	9660	0
379	20250110	133100	1179256350	9660	9660	9660	9660	0
380	20250110	133000	1179256350	9660	9660	9660	9660	1
381	20250110	132900	1179246690	9660	9630	9660	9630	68
382	20250110	132800	1178590140	9650	9650	9650	9650	0
383	20250110	132700	1178590140	9650	9640	9650	9640	549
384	20250110	132600	1173297430	9640	9640	9640	9640	0
385	20250110	132500	1173297430	9640	9640	9640	9640	285
386	20250110	132400	1170550030	9640	9640	9640	9640	494
387	20250110	132300	1165787870	9640	9640	9640	9640	184
388	20250110	132200	1164014110	9650	9650	9650	9650	166
389	20250110	132100	1162412210	9650	9650	9650	9650	216
390	20250110	132000	1160327810	9650	9650	9650	9650	118
391	20250110	131900	1159189110	9650	9650	9650	9650	0
392	20250110	131800	1159189110	9650	9660	9660	9650	501
393	20250110	131700	1154349460	9650	9650	9650	9650	2
394	20250110	131600	1154330160	9650	9650	9650	9650	10
395	20250110	131500	1154233660	9650	9650	9650	9650	0
396	20250110	131400	1154233660	9650	9650	9650	9650	0
397	20250110	131300	1154233660	9650	9650	9650	9650	20
398	20250110	131200	1154040660	9650	9650	9650	9650	642
399	20250110	131100	1147845360	9660	9650	9660	9650	174
400	20250110	131000	1146166250	9650	9650	9650	9650	177
401	20250110	130900	1144458200	9650	9650	9650	9650	99
402	20250110	130800	1143502850	9660	9660	9660	9660	0
403	20250110	130700	1143502850	9660	9660	9660	9660	0
404	20250110	130600	1143502850	9660	9660	9660	9660	14
405	20250110	130500	1143367610	9660	9660	9660	9660	261
406	20250110	130400	1140846350	9660	9660	9660	9660	661
407	20250110	130300	1134461090	9660	9660	9660	9660	101
408	20250110	130200	1133485430	9660	9660	9660	9660	0
409	20250110	130100	1133485430	9660	9660	9660	9660	0
410	20250110	130000	1133485430	9660	9660	9660	9660	0
411	20250110	125900	1133485430	9660	9660	9660	9660	0
412	20250110	125800	1133485430	9660	9660	9660	9660	0
413	20250110	125700	1133485430	9660	9660	9660	9660	0
414	20250110	125600	1133485430	9660	9660	9660	9660	0
415	20250110	125500	1133485430	9660	9660	9660	9660	480
416	20250110	125400	1128848630	9670	9670	9670	9670	0
417	20250110	125300	1128848630	9670	9670	9670	9670	966
418	20250110	125200	1119507410	9680	9680	9680	9680	1
419	20250110	125100	1119497730	9680	9680	9680	9680	0
420	20250110	125000	1119497730	9680	9670	9680	9670	358
421	20250110	124900	1116035790	9680	9680	9680	9680	10
422	20250110	124800	1115938990	9680	9680	9680	9680	35
423	20250110	124700	1115600190	9680	9680	9680	9680	0
424	20250110	124600	1115600190	9680	9680	9680	9680	0
425	20250110	124500	1115600190	9680	9680	9680	9680	0
426	20250110	124400	1115600190	9680	9680	9680	9680	0
427	20250110	124300	1115600190	9680	9680	9680	9680	300
428	20250110	124200	1112696190	9670	9670	9670	9670	0
429	20250110	124100	1112696190	9670	9670	9670	9670	0
430	20250110	124000	1112696190	9670	9670	9670	9670	0
431	20250110	123900	1112696190	9670	9670	9670	9670	350
432	20250110	123800	1109311690	9670	9670	9670	9670	0
433	20250110	123700	1109311690	9670	9670	9670	9670	0
434	20250110	123600	1109311690	9670	9670	9670	9670	0
435	20250110	123500	1109311690	9670	9670	9670	9670	0
436	20250110	123400	1109311690	9670	9670	9670	9670	0
437	20250110	123300	1109311690	9670	9670	9670	9670	202
438	20250110	123200	1107358350	9680	9680	9680	9680	0
439	20250110	123100	1107358350	9680	9680	9680	9680	10
440	20250110	123000	1107261550	9680	9680	9680	9680	10
441	20250110	122900	1107164750	9680	9680	9680	9680	9
442	20250110	122800	1107077630	9680	9680	9680	9680	0
443	20250110	122700	1107077630	9680	9680	9680	9680	0
444	20250110	122600	1107077630	9680	9680	9680	9680	0
445	20250110	122500	1107077630	9680	9680	9680	9680	0
446	20250110	122400	1107077630	9680	9680	9680	9680	0
447	20250110	122300	1107077630	9680	9690	9690	9680	101
448	20250110	122200	1106099440	9690	9680	9690	9680	126
449	20250110	122100	1104878780	9680	9670	9680	9670	37
450	20250110	122000	1104520720	9670	9670	9680	9670	195
451	20250110	121900	1102634970	9660	9660	9660	9660	30
452	20250110	121800	1102345170	9660	9670	9670	9660	120
453	20250110	121700	1101185470	9670	9670	9670	9670	180
454	20250110	121600	1099444870	9670	9670	9670	9670	20
455	20250110	121500	1099251470	9670	9680	9680	9670	32
456	20250110	121400	1098942010	9680	9680	9680	9680	50
457	20250110	121300	1098458010	9680	9680	9680	9680	0
458	20250110	121200	1098458010	9680	9680	9680	9680	47
459	20250110	121100	1098003050	9680	9670	9680	9670	407
460	20250110	121000	1094065610	9670	9660	9670	9660	67
461	20250110	120900	1093418120	9660	9660	9660	9660	20
462	20250110	120800	1093224920	9660	9660	9660	9660	50
463	20250110	120700	1092741920	9670	9670	9670	9670	367
464	20250110	120600	1089193030	9670	9670	9670	9670	100
465	20250110	120500	1088226030	9670	9670	9670	9670	0
466	20250110	120400	1088226030	9670	9670	9670	9670	100
467	20250110	120300	1087259030	9670	9670	9670	9670	100
468	20250110	120200	1086292030	9670	9670	9670	9670	110
469	20250110	120100	1085228330	9670	9680	9680	9670	680
470	20250110	120000	1078650330	9680	9680	9680	9680	100
471	20250110	115900	1077682330	9680	9680	9690	9680	232
472	20250110	115800	1075436270	9680	9680	9680	9680	20
473	20250110	115700	1075242670	9680	9680	9680	9680	136
474	20250110	115600	1073926190	9680	9680	9680	9680	210
475	20250110	115500	1071893390	9680	9680	9680	9680	101
476	20250110	115400	1070915710	9680	9680	9680	9680	54
477	20250110	115300	1070392990	9690	9690	9690	9690	20
478	20250110	115200	1070199190	9690	9690	9690	9690	10
479	20250110	115100	1070102290	9690	9690	9690	9690	10
480	20250110	115000	1070005390	9690	9690	9690	9690	147
481	20250110	114900	1068580960	9700	9700	9700	9700	17
482	20250110	114800	1068416060	9680	9680	9680	9680	500
483	20250110	114700	1063576060	9670	9670	9670	9670	100
484	20250110	114600	1062609060	9680	9680	9680	9680	62
485	20250110	114500	1062008900	9680	9690	9690	9680	54
486	20250110	114400	1061485990	9680	9680	9680	9680	1123
487	20250110	114300	1050615350	9690	9690	9690	9690	152
488	20250110	114200	1049142470	9700	9700	9700	9700	220
489	20250110	114100	1047008470	9700	9700	9700	9700	0
490	20250110	114000	1047008470	9700	9700	9700	9700	0
491	20250110	113900	1047008470	9700	9700	9700	9700	229
492	20250110	113800	1044787170	9700	9700	9700	9700	20
493	20250110	113700	1044593170	9700	9700	9700	9700	310
494	20250110	113600	1041586170	9700	9700	9700	9700	206
495	20250110	113500	1039587970	9700	9710	9710	9700	21
496	20250110	113400	1039384260	9710	9710	9710	9710	0
497	20250110	113300	1039384260	9710	9710	9710	9710	100
498	20250110	113200	1038413260	9720	9720	9720	9720	5
499	20250110	113100	1038364660	9710	9710	9710	9710	0
500	20250110	113000	1038364660	9710	9710	9710	9710	0
501	20250110	112900	1038364660	9710	9710	9710	9710	0
502	20250110	112800	1038364660	9710	9710	9710	9710	210
503	20250110	112700	1036325560	9710	9710	9710	9710	10
504	20250110	112600	1036228460	9710	9710	9710	9710	0
505	20250110	112500	1036228460	9710	9710	9710	9710	10
506	20250110	112400	1036131360	9710	9710	9710	9710	4
507	20250110	112300	1036092520	9710	9720	9720	9710	30
508	20250110	112200	1035801020	9710	9710	9710	9710	15
509	20250110	112100	1035655370	9710	9710	9710	9710	192
510	20250110	112000	1033791050	9700	9720	9720	9700	278
511	20250110	111900	1031090710	9710	9700	9710	9700	669
512	20250110	111800	1024600670	9700	9710	9710	9700	302
513	20250110	111700	1021671250	9700	9700	9700	9700	941
514	20250110	111600	1012543550	9700	9680	9700	9680	1202
515	20250110	111500	1000889670	9670	9670	9670	9670	100
516	20250110	111400	999922670	9670	9670	9670	9670	0
517	20250110	111300	999922670	9670	9670	9670	9670	0
518	20250110	111200	999922670	9670	9670	9670	9670	97
519	20250110	111100	998984680	9660	9660	9660	9660	5
520	20250110	111000	998936380	9670	9670	9670	9670	5
521	20250110	110900	998888030	9660	9660	9660	9660	1
522	20250110	110800	998878370	9670	9660	9670	9660	183
523	20250110	110700	997110570	9660	9660	9660	9660	10
524	20250110	110600	997013970	9650	9650	9650	9650	100
525	20250110	110500	996048970	9650	9650	9650	9650	0
526	20250110	110400	996048970	9650	9650	9650	9650	10
527	20250110	110300	995952470	9650	9650	9650	9650	36
528	20250110	110200	995605070	9650	9650	9650	9650	0
529	20250110	110100	995605070	9650	9650	9650	9650	0
530	20250110	110000	995605070	9650	9650	9650	9650	86
531	20250110	105900	994775170	9650	9670	9670	9650	331
532	20250110	105800	991575020	9660	9660	9660	9660	0
533	20250110	105700	991575020	9660	9650	9660	9650	153
534	20250110	105600	990097930	9640	9640	9640	9640	298
535	20250110	105500	987225210	9630	9630	9630	9630	2
536	20250110	105400	987205950	9640	9640	9640	9640	67
537	20250110	105300	986560070	9640	9630	9640	9630	28
538	20250110	105200	986290170	9640	9640	9640	9640	31
539	20250110	105100	985991330	9640	9630	9640	9630	354
540	20250110	105000	982581280	9630	9630	9630	9630	199
541	20250110	104900	980664910	9620	9630	9630	9620	115
542	20250110	104800	979557560	9630	9630	9630	9630	2
543	20250110	104700	979538300	9630	9630	9630	9630	135
544	20250110	104600	978238250	9630	9650	9650	9630	81
545	20250110	104500	977458020	9660	9620	9660	9620	675
546	20250110	104400	970947020	9620	9640	9640	9620	66
547	20250110	104300	970311920	9650	9650	9650	9650	1
548	20250110	104200	970302270	9610	9630	9630	9610	1391
549	20250110	104100	956932810	9650	9650	9650	9650	3
550	20250110	104000	956903860	9620	9620	9620	9620	0
551	20250110	103900	956903860	9620	9610	9620	9610	576
552	20250110	103800	951362900	9620	9620	9620	9620	346
553	20250110	103700	948034380	9630	9630	9630	9630	224
554	20250110	103600	945877260	9630	9640	9640	9630	72
555	20250110	103500	945183860	9640	9640	9640	9640	210
556	20250110	103400	943159460	9650	9650	9650	9650	10
557	20250110	103300	943062960	9650	9650	9650	9650	24
558	20250110	103200	942831360	9630	9630	9630	9630	444
559	20250110	103100	938555640	9630	9650	9650	9630	855
560	20250110	103000	930307410	9660	9680	9680	9660	580
561	20250110	102900	924700050	9680	9680	9680	9680	4
562	20250110	102800	924661330	9680	9680	9680	9680	54
563	20250110	102700	924138610	9680	9690	9690	9680	433
564	20250110	102600	919944170	9690	9700	9710	9690	69
565	20250110	102500	919274920	9700	9700	9700	9700	100
566	20250110	102400	918304920	9700	9700	9700	9700	81
567	20250110	102300	917519220	9700	9700	9700	9700	31
568	20250110	102200	917218520	9700	9700	9700	9700	20
569	20250110	102100	917024520	9700	9680	9700	9680	1350
570	20250110	102000	903955710	9680	9680	9680	9680	5
571	20250110	101900	903907310	9680	9680	9680	9680	118
572	20250110	101800	902765070	9690	9690	9700	9690	238
573	20250110	101700	900458030	9690	9680	9690	9680	218
574	20250110	101600	898347240	9680	9690	9690	9680	436
575	20250110	101500	894126420	9690	9690	9690	9680	217
576	20250110	101400	892024780	9690	9710	9710	9690	2915
577	20250110	101300	863751660	9710	9710	9710	9710	445
578	20250110	101200	859430710	9700	9720	9720	9700	445
579	20250110	101100	855111370	9720	9720	9720	9710	267
580	20250110	101000	852518240	9720	9730	9730	9720	2333
581	20250110	100900	829836070	9750	9740	9750	9740	70
582	20250110	100800	829154230	9740	9750	9750	9730	83
583	20250110	100700	828345500	9730	9730	9730	9730	1
584	20250110	100600	828335770	9730	9750	9750	9730	500
585	20250110	100500	823467840	9750	9750	9750	9750	56
586	20250110	100400	822921840	9750	9740	9750	9740	117
587	20250110	100300	821782230	9740	9750	9750	9740	60
588	20250110	100200	821197260	9740	9740	9740	9740	71
589	20250110	100100	820505720	9730	9720	9740	9720	292
590	20250110	100000	817661920	9720	9720	9720	9720	0
591	20250110	095900	817661920	9720	9720	9720	9720	150
592	20250110	095800	816203920	9720	9740	9740	9720	1010
593	20250110	095700	806374010	9750	9740	9770	9740	591
594	20250110	095600	800609760	9740	9740	9740	9740	10
595	20250110	095500	800512360	9770	9760	9770	9730	891
596	20250110	095400	791821020	9770	9780	9780	9770	197
597	20250110	095300	789895070	9780	9770	9790	9760	196
598	20250110	095200	787980020	9770	9780	9790	9770	100
599	20250110	095100	787002660	9780	9770	9800	9770	559
600	20250110	095000	781528640	9780	9790	9790	9750	948
601	20250110	094900	772261950	9780	9800	9800	9780	1022
602	20250110	094800	762248590	9800	9810	9820	9800	357
603	20250110	094700	758743860	9800	9770	9800	9760	632
604	20250110	094600	752568560	9780	9800	9800	9770	679
605	20250110	094500	745930090	9800	9800	9810	9770	561
606	20250110	094400	740437080	9810	9790	9810	9770	1006
607	20250110	094300	730599410	9790	9830	9830	9790	699
608	20250110	094200	723741640	9820	9790	9820	9790	1298
609	20250110	094100	711008240	9790	9790	9800	9790	81
610	20250110	094000	710214590	9790	9780	9800	9780	145
611	20250110	093900	708794010	9780	9780	9780	9780	169
612	20250110	093800	707141190	9800	9790	9800	9790	704
613	20250110	093700	700247050	9790	9810	9810	9790	1775
614	20250110	093600	682842680	9810	9800	9810	9800	893
615	20250110	093500	674086040	9830	9780	9830	9780	229
616	20250110	093400	671841670	9790	9790	9790	9770	675
617	20250110	093300	665239760	9790	9830	9840	9780	2048
618	20250110	093200	645137100	9820	9820	9830	9820	450
619	20250110	093100	640717900	9800	9800	9810	9800	363
620	20250110	093000	637160190	9810	9840	9840	9800	426
621	20250110	092900	632978340	9850	9880	9880	9840	525
622	20250110	092800	627799560	9880	9850	9890	9850	1095
623	20250110	092700	616995300	9850	9890	9890	9850	3660
624	20250110	092600	580894870	9900	9920	9920	9890	2819
625	20250110	092500	552946580	9920	9900	9920	9870	6549
626	20250110	092400	488151650	9900	9890	9920	9870	5572
627	20250110	092300	433019550	9890	9810	9900	9800	6646
628	20250110	092200	367408970	9810	9760	9810	9760	3742
629	20250110	092100	330806070	9760	9730	9760	9730	4237
630	20250110	092000	289507080	9730	9720	9740	9720	1719
631	20250110	091900	272774700	9720	9710	9730	9700	1506
632	20250110	091800	258131970	9720	9700	9750	9700	6104
633	20250110	091700	198697620	9700	9680	9720	9680	1151
634	20250110	091600	187530920	9680	9650	9680	9650	1290
635	20250110	091500	175059220	9660	9600	9660	9600	1542
636	20250110	091400	160215820	9590	9590	9590	9590	113
637	20250110	091300	159132150	9580	9600	9600	9580	1275
638	20250110	091200	146908820	9610	9610	9630	9610	1030
639	20250110	091100	137000630	9600	9590	9620	9590	912
640	20250110	091000	128242780	9590	9630	9630	9590	2769
641	20250110	090900	101626000	9620	9650	9650	9620	222
642	20250110	090800	99488050	9620	9620	9650	9600	2473
643	20250110	090700	75698710	9620	9670	9670	9620	1093
644	20250110	090600	65172680	9620	9600	9620	9600	892
645	20250110	090500	56604160	9590	9600	9600	9570	904
646	20250110	090400	47939480	9600	9600	9600	9590	213
647	20250110	090300	45896100	9580	9590	9600	9560	1199
648	20250110	090200	34405790	9590	9590	9620	9590	293
649	20250110	090100	31594390	9580	9590	9620	9580	1465
650	20250110	090000	17528730	9570	9600	9600	9570	1825