KissMeData/094820/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	200600	2262462470	9690	9690	9690	9690	3163
3	20250122	200500	2262462470	9690	9690	9690	9690	0
4	20250122	200400	2262462470	9690	9690	9690	9690	0
5	20250122	200300	2262462470	9690	9690	9690	9690	0
6	20250122	200200	2262462470	9690	9690	9690	9690	0
7	20250122	200100	2262462470	9690	9690	9690	9690	0
8	20250122	200000	2262462470	9690	9690	9690	9690	0
9	20250122	195900	2262462470	9690	9690	9690	9690	0
10	20250122	195800	2262462470	9690	9690	9690	9690	0
11	20250122	195700	2262462470	9690	9690	9690	9690	0
12	20250122	195600	2262462470	9690	9690	9690	9690	0
13	20250122	195500	2262462470	9690	9690	9690	9690	0
14	20250122	195400	2262462470	9690	9690	9690	9690	0
15	20250122	195300	2262462470	9690	9690	9690	9690	0
16	20250122	195200	2262462470	9690	9690	9690	9690	0
17	20250122	195100	2262462470	9690	9690	9690	9690	0
18	20250122	195000	2262462470	9690	9690	9690	9690	0
19	20250122	194900	2262462470	9690	9690	9690	9690	0
20	20250122	194800	2262462470	9690	9690	9690	9690	0
21	20250122	194700	2262462470	9690	9690	9690	9690	0
22	20250122	194600	2262462470	9690	9690	9690	9690	0
23	20250122	194500	2262462470	9690	9690	9690	9690	0
24	20250122	194400	2262462470	9690	9690	9690	9690	0
25	20250122	194300	2262462470	9690	9690	9690	9690	0
26	20250122	194200	2262462470	9690	9690	9690	9690	0
27	20250122	194100	2262462470	9690	9690	9690	9690	0
28	20250122	194000	2262462470	9690	9690	9690	9690	0
29	20250122	193900	2262462470	9690	9690	9690	9690	0
30	20250122	193800	2262462470	9690	9690	9690	9690	0
31	20250122	193700	2262462470	9690	9690	9690	9690	0
32	20250122	193600	2262462470	9690	9690	9690	9690	3163
33	20250122	193500	2262462470	9690	9690	9690	9690	0
34	20250122	193400	2262462470	9690	9690	9690	9690	0
35	20250122	193300	2262462470	9690	9690	9690	9690	0
36	20250122	193200	2262462470	9690	9690	9690	9690	0
37	20250122	193100	2262462470	9690	9690	9690	9690	0
38	20250122	193000	2262462470	9690	9690	9690	9690	0
39	20250122	192900	2262462470	9690	9690	9690	9690	0
40	20250122	192800	2262462470	9690	9690	9690	9690	0
41	20250122	192700	2262462470	9690	9690	9690	9690	0
42	20250122	192600	2262462470	9690	9690	9690	9690	0
43	20250122	192500	2262462470	9690	9690	9690	9690	0
44	20250122	192400	2262462470	9690	9690	9690	9690	0
45	20250122	192300	2262462470	9690	9690	9690	9690	0
46	20250122	192200	2262462470	9690	9690	9690	9690	0
47	20250122	192100	2262462470	9690	9690	9690	9690	0
48	20250122	192000	2262462470	9690	9690	9690	9690	0
49	20250122	191900	2262462470	9690	9690	9690	9690	0
50	20250122	191800	2262462470	9690	9690	9690	9690	0
51	20250122	191700	2262462470	9690	9690	9690	9690	0
52	20250122	191600	2262462470	9690	9690	9690	9690	0
53	20250122	191500	2262462470	9690	9690	9690	9690	0
54	20250122	191400	2262462470	9690	9690	9690	9690	0
55	20250122	191300	2262462470	9690	9690	9690	9690	0
56	20250122	191200	2262462470	9690	9690	9690	9690	0
57	20250122	191100	2262462470	9690	9690	9690	9690	0
58	20250122	191000	2262462470	9690	9690	9690	9690	0
59	20250122	190900	2262462470	9690	9690	9690	9690	0
60	20250122	190800	2262462470	9690	9690	9690	9690	0
61	20250122	190700	2262462470	9690	9690	9690	9690	0
62	20250122	190600	2262462470	9690	9690	9690	9690	3163
63	20250122	190500	2262462470	9690	9690	9690	9690	0
64	20250122	190400	2262462470	9690	9690	9690	9690	0
65	20250122	190300	2262462470	9690	9690	9690	9690	0
66	20250122	190200	2262462470	9690	9690	9690	9690	0
67	20250122	190100	2262462470	9690	9690	9690	9690	0
68	20250122	190000	2262462470	9690	9690	9690	9690	0
69	20250122	185900	2262462470	9690	9690	9690	9690	0
70	20250122	185800	2262462470	9690	9690	9690	9690	0
71	20250122	185700	2262462470	9690	9690	9690	9690	0
72	20250122	185600	2262462470	9690	9690	9690	9690	0
73	20250122	185500	2262462470	9690	9690	9690	9690	0
74	20250122	185400	2262462470	9690	9690	9690	9690	0
75	20250122	185300	2262462470	9690	9690	9690	9690	0
76	20250122	185200	2262462470	9690	9690	9690	9690	0
77	20250122	185100	2262462470	9690	9690	9690	9690	0
78	20250122	185000	2262462470	9690	9690	9690	9690	0
79	20250122	184900	2262462470	9690	9690	9690	9690	0
80	20250122	184800	2262462470	9690	9690	9690	9690	0
81	20250122	184700	2262462470	9690	9690	9690	9690	0
82	20250122	184600	2262462470	9690	9690	9690	9690	0
83	20250122	184500	2262462470	9690	9690	9690	9690	0
84	20250122	184400	2262462470	9690	9690	9690	9690	0
85	20250122	184300	2262462470	9690	9690	9690	9690	0
86	20250122	184200	2262462470	9690	9690	9690	9690	0
87	20250122	184100	2262462470	9690	9690	9690	9690	0
88	20250122	184000	2262462470	9690	9690	9690	9690	0
89	20250122	183900	2262462470	9690	9690	9690	9690	0
90	20250122	183800	2262462470	9690	9690	9690	9690	0
91	20250122	183700	2262462470	9690	9690	9690	9690	0
92	20250122	183600	2262462470	9690	9690	9690	9690	3163
93	20250122	183500	2262462470	9690	9690	9690	9690	0
94	20250122	183400	2262462470	9690	9690	9690	9690	0
95	20250122	183300	2262462470	9690	9690	9690	9690	0
96	20250122	183200	2262462470	9690	9690	9690	9690	0
97	20250122	183100	2262462470	9690	9690	9690	9690	0
98	20250122	183000	2262462470	9690	9690	9690	9690	0
99	20250122	182900	2262462470	9690	9690	9690	9690	0
100	20250122	182800	2262462470	9690	9690	9690	9690	0
101	20250122	182700	2262462470	9690	9690	9690	9690	0
102	20250122	182600	2262462470	9690	9690	9690	9690	0
103	20250122	182500	2262462470	9690	9690	9690	9690	0
104	20250122	182400	2262462470	9690	9690	9690	9690	0
105	20250122	182300	2262462470	9690	9690	9690	9690	0
106	20250122	182200	2262462470	9690	9690	9690	9690	0
107	20250122	182100	2262462470	9690	9690	9690	9690	0
108	20250122	182000	2262462470	9690	9690	9690	9690	0
109	20250122	181900	2262462470	9690	9690	9690	9690	0
110	20250122	181800	2262462470	9690	9690	9690	9690	0
111	20250122	181700	2262462470	9690	9690	9690	9690	0
112	20250122	181600	2262462470	9690	9690	9690	9690	0
113	20250122	181500	2262462470	9690	9690	9690	9690	0
114	20250122	181400	2262462470	9690	9690	9690	9690	0
115	20250122	181300	2262462470	9690	9690	9690	9690	0
116	20250122	181200	2262462470	9690	9690	9690	9690	0
117	20250122	181100	2262462470	9690	9690	9690	9690	0
118	20250122	181000	2262462470	9690	9690	9690	9690	0
119	20250122	180900	2262462470	9690	9690	9690	9690	0
120	20250122	180800	2262462470	9690	9690	9690	9690	0
121	20250122	180700	2262462470	9690	9690	9690	9690	0
122	20250122	180600	2262462470	9690	9690	9690	9690	3163
123	20250122	180500	2262462470	9690	9690	9690	9690	0
124	20250122	180400	2262462470	9690	9690	9690	9690	0
125	20250122	180300	2262462470	9690	9690	9690	9690	0
126	20250122	180200	2262462470	9690	9690	9690	9690	0
127	20250122	180100	2262462470	9690	9690	9690	9690	0
128	20250122	180000	2262462470	9690	9690	9690	9690	0
129	20250122	175900	2262462470	9690	9690	9690	9690	0
130	20250122	175800	2262462470	9690	9690	9690	9690	0
131	20250122	175700	2262462470	9690	9690	9690	9690	0
132	20250122	175600	2262462470	9690	9690	9690	9690	0
133	20250122	175500	2262462470	9690	9690	9690	9690	0
134	20250122	175400	2262462470	9690	9690	9690	9690	0
135	20250122	175300	2262462470	9690	9690	9690	9690	0
136	20250122	175200	2262462470	9690	9690	9690	9690	0
137	20250122	175100	2262462470	9690	9690	9690	9690	0
138	20250122	175000	2262462470	9690	9690	9690	9690	0
139	20250122	174900	2262462470	9690	9690	9690	9690	0
140	20250122	174800	2262462470	9690	9690	9690	9690	0
141	20250122	174700	2262462470	9690	9690	9690	9690	0
142	20250122	174600	2262462470	9690	9690	9690	9690	0
143	20250122	174500	2262462470	9690	9690	9690	9690	0
144	20250122	174400	2262462470	9690	9690	9690	9690	0
145	20250122	174300	2262462470	9690	9690	9690	9690	0
146	20250122	174200	2262462470	9690	9690	9690	9690	0
147	20250122	174100	2262462470	9690	9690	9690	9690	0
148	20250122	174000	2262462470	9690	9690	9690	9690	0
149	20250122	173900	2262462470	9690	9690	9690	9690	0
150	20250122	173800	2262462470	9690	9690	9690	9690	0
151	20250122	173700	2262462470	9690	9690	9690	9690	0
152	20250122	173600	2262462470	9690	9690	9690	9690	3163
153	20250122	173500	2262462470	9690	9690	9690	9690	0
154	20250122	173400	2262462470	9690	9690	9690	9690	0
155	20250122	173300	2262462470	9690	9690	9690	9690	0
156	20250122	173200	2262462470	9690	9690	9690	9690	0
157	20250122	173100	2262462470	9690	9690	9690	9690	0
158	20250122	173000	2262462470	9690	9690	9690	9690	0
159	20250122	172900	2262462470	9690	9690	9690	9690	0
160	20250122	172800	2262462470	9690	9690	9690	9690	0
161	20250122	172700	2262462470	9690	9690	9690	9690	0
162	20250122	172600	2262462470	9690	9690	9690	9690	0
163	20250122	172500	2262462470	9690	9690	9690	9690	0
164	20250122	172400	2262462470	9690	9690	9690	9690	0
165	20250122	172300	2262462470	9690	9690	9690	9690	0
166	20250122	172200	2262462470	9690	9690	9690	9690	0
167	20250122	172100	2262462470	9690	9690	9690	9690	0
168	20250122	172000	2262462470	9690	9690	9690	9690	0
169	20250122	171900	2262462470	9690	9690	9690	9690	0
170	20250122	171800	2262462470	9690	9690	9690	9690	0
171	20250122	171700	2262462470	9690	9690	9690	9690	0
172	20250122	171600	2262462470	9690	9690	9690	9690	0
173	20250122	171500	2262462470	9690	9690	9690	9690	0
174	20250122	171400	2262462470	9690	9690	9690	9690	0
175	20250122	171300	2262462470	9690	9690	9690	9690	0
176	20250122	171200	2262462470	9690	9690	9690	9690	0
177	20250122	171100	2262462470	9690	9690	9690	9690	0
178	20250122	171000	2262462470	9690	9690	9690	9690	0
179	20250122	170900	2262462470	9690	9690	9690	9690	0
180	20250122	170800	2262462470	9690	9690	9690	9690	0
181	20250122	170700	2262462470	9690	9690	9690	9690	0
182	20250122	170600	2262462470	9690	9690	9690	9690	3163
183	20250122	170500	2262462470	9690	9690	9690	9690	0
184	20250122	170400	2262462470	9690	9690	9690	9690	0
185	20250122	170300	2262462470	9690	9690	9690	9690	0
186	20250122	170200	2262462470	9690	9690	9690	9690	0
187	20250122	170100	2262462470	9690	9690	9690	9690	0
188	20250122	170000	2262462470	9690	9690	9690	9690	0
189	20250122	165900	2262462470	9690	9690	9690	9690	0
190	20250122	165800	2262462470	9690	9690	9690	9690	0
191	20250122	165700	2262462470	9690	9690	9690	9690	0
192	20250122	165600	2262462470	9690	9690	9690	9690	0
193	20250122	165500	2262462470	9690	9690	9690	9690	0
194	20250122	165400	2262462470	9690	9690	9690	9690	0
195	20250122	165300	2262462470	9690	9690	9690	9690	0
196	20250122	165200	2262462470	9690	9690	9690	9690	0
197	20250122	165100	2262462470	9690	9690	9690	9690	0
198	20250122	165000	2262462470	9690	9690	9690	9690	0
199	20250122	164900	2262462470	9690	9690	9690	9690	0
200	20250122	164800	2262462470	9690	9690	9690	9690	0
201	20250122	164700	2262462470	9690	9690	9690	9690	0
202	20250122	164600	2262462470	9690	9690	9690	9690	0
203	20250122	164500	2262462470	9690	9690	9690	9690	0
204	20250122	164400	2262462470	9690	9690	9690	9690	0
205	20250122	164300	2262462470	9690	9690	9690	9690	0
206	20250122	164200	2262462470	9690	9690	9690	9690	0
207	20250122	164100	2262462470	9690	9690	9690	9690	0
208	20250122	164000	2262462470	9690	9690	9690	9690	0
209	20250122	163900	2262462470	9690	9690	9690	9690	0
210	20250122	163800	2262462470	9690	9690	9690	9690	0
211	20250122	163700	2262462470	9690	9690	9690	9690	0
212	20250122	163600	2262462470	9690	9690	9690	9690	3163
213	20250122	163500	2262462470	9690	9690	9690	9690	0
214	20250122	163400	2262462470	9690	9690	9690	9690	0
215	20250122	163300	2262462470	9690	9690	9690	9690	0
216	20250122	163200	2262462470	9690	9690	9690	9690	0
217	20250122	163100	2262462470	9690	9690	9690	9690	0
218	20250122	163000	2262462470	9690	9690	9690	9690	0
219	20250122	162900	2262462470	9690	9690	9690	9690	0
220	20250122	162800	2262462470	9690	9690	9690	9690	0
221	20250122	162700	2262462470	9690	9690	9690	9690	0
222	20250122	162600	2262462470	9690	9690	9690	9690	0
223	20250122	162500	2262462470	9690	9690	9690	9690	0
224	20250122	162400	2262462470	9690	9690	9690	9690	0
225	20250122	162300	2262462470	9690	9690	9690	9690	0
226	20250122	162200	2262462470	9690	9690	9690	9690	0
227	20250122	162100	2262462470	9690	9690	9690	9690	0
228	20250122	162000	2262462470	9690	9690	9690	9690	0
229	20250122	161900	2262462470	9690	9690	9690	9690	0
230	20250122	161800	2262462470	9690	9690	9690	9690	0
231	20250122	161700	2262462470	9690	9690	9690	9690	0
232	20250122	161600	2262462470	9690	9690	9690	9690	0
233	20250122	161500	2262462470	9690	9690	9690	9690	0
234	20250122	161400	2262462470	9690	9690	9690	9690	0
235	20250122	161300	2262462470	9690	9690	9690	9690	0
236	20250122	161200	2262462470	9690	9690	9690	9690	0
237	20250122	161100	2262462470	9690	9690	9690	9690	0
238	20250122	161000	2262462470	9690	9690	9690	9690	0
239	20250122	160900	2262462470	9690	9690	9690	9690	0
240	20250122	160800	2262462470	9690	9690	9690	9690	0
241	20250122	160700	2262462470	9690	9690	9690	9690	0
242	20250122	160600	2262462470	9690	9690	9690	9690	3163
243	20250122	160500	2262462470	9690	9690	9690	9690	0
244	20250122	160400	2262462470	9690	9690	9690	9690	0
245	20250122	160300	2262462470	9690	9690	9690	9690	0
246	20250122	160200	2262462470	9690	9690	9690	9690	0
247	20250122	160100	2262462470	9690	9690	9690	9690	0
248	20250122	160000	2262462470	9690	9690	9690	9690	0
249	20250122	155900	2262462470	9690	9690	9690	9690	0
250	20250122	155800	2262462470	9690	9690	9690	9690	0
251	20250122	155700	2262462470	9690	9690	9690	9690	0
252	20250122	155600	2262462470	9690	9690	9690	9690	0
253	20250122	155500	2262462470	9690	9690	9690	9690	0
254	20250122	155400	2262462470	9690	9690	9690	9690	0
255	20250122	155300	2262462470	9690	9690	9690	9690	0
256	20250122	155200	2262462470	9690	9690	9690	9690	0
257	20250122	155100	2262462470	9690	9690	9690	9690	0
258	20250122	155000	2262462470	9690	9690	9690	9690	0
259	20250122	154900	2262462470	9690	9690	9690	9690	0
260	20250122	154800	2262462470	9690	9690	9690	9690	0
261	20250122	154700	2262462470	9690	9690	9690	9690	0
262	20250122	154600	2262462470	9690	9690	9690	9690	0
263	20250122	154500	2262462470	9690	9690	9690	9690	0
264	20250122	154400	2262462470	9690	9690	9690	9690	0
265	20250122	154300	2262462470	9690	9690	9690	9690	0
266	20250122	154200	2262462470	9690	9690	9690	9690	0
267	20250122	154100	2262462470	9690	9690	9690	9690	0
268	20250122	154000	2262462470	9690	9690	9690	9690	0
269	20250122	153900	2262462470	9690	9690	9690	9690	0
270	20250122	153800	2262462470	9690	9690	9690	9690	0
271	20250122	153700	2262462470	9690	9690	9690	9690	0
272	20250122	153600	2262462470	9690	9690	9690	9690	3163
273	20250122	153500	2262462470	9690	9690	9690	9690	0
274	20250122	153400	2262462470	9690	9690	9690	9690	0
275	20250122	153300	2262462470	9690	9690	9690	9690	0
276	20250122	153200	2262462470	9690	9690	9690	9690	0
277	20250122	153100	2262462470	9690	9690	9690	9690	0
278	20250122	153000	2262462470	9690	9690	9690	9690	3163
279	20250122	152900	2231813000	9680	9680	9680	9680	0
280	20250122	152800	2231813000	9680	9680	9680	9680	0
281	20250122	152700	2231813000	9680	9680	9680	9680	0
282	20250122	152600	2231813000	9680	9680	9680	9680	0
283	20250122	152500	2231813000	9680	9680	9680	9680	0
284	20250122	152400	2231813000	9680	9680	9680	9680	0
285	20250122	152300	2231813000	9680	9680	9680	9680	0
286	20250122	152200	2231813000	9680	9680	9680	9680	0
287	20250122	152100	2231813000	9680	9680	9680	9680	0
288	20250122	152000	2231813000	9680	9680	9680	9680	0
289	20250122	151900	2231813000	9680	9690	9690	9680	206
290	20250122	151800	2229818390	9680	9680	9690	9680	776
291	20250122	151700	2222306700	9670	9680	9680	9670	260
292	20250122	151600	2219790900	9680	9680	9680	9680	10
293	20250122	151500	2219694100	9680	9690	9690	9680	491
294	20250122	151400	2214941110	9690	9690	9690	9690	40
295	20250122	151300	2214553510	9690	9690	9690	9690	73
296	20250122	151200	2213846140	9690	9700	9700	9680	250
297	20250122	151100	2211424640	9700	9700	9700	9700	371
298	20250122	151000	2207825940	9680	9680	9680	9680	1242
299	20250122	150900	2195803380	9680	9680	9680	9680	707
300	20250122	150800	2188959620	9680	9700	9700	9680	184
301	20250122	150700	2187177320	9710	9710	9710	9710	0
302	20250122	150600	2187177320	9710	9710	9710	9710	0
303	20250122	150500	2187177320	9710	9710	9710	9710	1
304	20250122	150400	2187167610	9690	9690	9690	9690	595
305	20250122	150300	2181402060	9710	9700	9710	9690	88
306	20250122	150200	2180548460	9700	9700	9700	9700	300
307	20250122	150100	2177638460	9690	9690	9690	9690	22
308	20250122	150000	2177425280	9690	9700	9700	9690	173
309	20250122	145900	2175748810	9690	9690	9690	9690	5
310	20250122	145800	2175700360	9680	9680	9680	9680	102
311	20250122	145700	2174713000	9720	9720	9720	9720	0
312	20250122	145600	2174713000	9720	9690	9720	9680	450
313	20250122	145500	2170350900	9680	9680	9690	9670	717
314	20250122	145400	2163410150	9680	9690	9690	9680	312
315	20250122	145300	2160389870	9690	9680	9690	9680	35
316	20250122	145200	2160050840	9690	9690	9690	9690	55
317	20250122	145100	2159517890	9690	9680	9690	9680	10
318	20250122	145000	2159421030	9680	9680	9680	9680	473
319	20250122	144900	2154842390	9680	9690	9700	9680	1124
320	20250122	144800	2143961050	9690	9690	9690	9680	127
321	20250122	144700	2142731270	9680	9690	9690	9680	473
322	20250122	144600	2138149510	9700	9710	9710	9700	784
323	20250122	144500	2130544670	9720	9720	9720	9720	60
324	20250122	144400	2129961470	9700	9700	9700	9700	600
325	20250122	144300	2124141470	9710	9710	9710	9710	511
326	20250122	144200	2119179660	9720	9720	9720	9720	10
327	20250122	144100	2119082460	9720	9720	9720	9720	0
328	20250122	144000	2119082460	9720	9720	9720	9720	5
329	20250122	143900	2119033860	9720	9720	9720	9720	1
330	20250122	143800	2119024140	9710	9710	9710	9710	42
331	20250122	143700	2118616320	9720	9710	9720	9710	1181
332	20250122	143600	2107148800	9710	9710	9710	9710	794
333	20250122	143500	2099439060	9710	9710	9710	9710	55
334	20250122	143400	2098905010	9700	9700	9700	9700	0
335	20250122	143300	2098905010	9700	9710	9710	9700	248
336	20250122	143200	2096496940	9700	9690	9700	9690	580
337	20250122	143100	2090870950	9690	9700	9700	9690	1015
338	20250122	143000	2081035550	9690	9700	9700	9690	1138
339	20250122	142900	2070008320	9700	9700	9700	9700	1
340	20250122	142800	2069998620	9700	9700	9700	9700	67
341	20250122	142700	2069348720	9710	9710	9710	9710	15
342	20250122	142600	2069203070	9690	9690	9690	9690	0
343	20250122	142500	2069203070	9690	9690	9690	9690	0
344	20250122	142400	2069203070	9690	9690	9690	9690	0
345	20250122	142300	2069203070	9690	9690	9690	9690	1000
346	20250122	142200	2059513070	9680	9700	9720	9680	1250
347	20250122	142100	2047390560	9710	9710	9710	9710	0
348	20250122	142000	2047390560	9710	9720	9720	9710	173
349	20250122	141900	2045710620	9740	9740	9740	9740	0
350	20250122	141800	2045710620	9740	9740	9740	9740	200
351	20250122	141700	2043762620	9740	9690	9740	9690	368
352	20250122	141600	2040191960	9690	9700	9700	9690	550
353	20250122	141500	2034858960	9710	9700	9710	9700	725
354	20250122	141400	2027825050	9690	9690	9690	9690	76
355	20250122	141300	2027088610	9690	9700	9700	9690	101
356	20250122	141200	2026109910	9690	9700	9700	9690	1399
357	20250122	141100	2012539640	9700	9700	9700	9700	100
358	20250122	141000	2011569640	9710	9710	9710	9710	2081
359	20250122	140900	1991363130	9740	9740	9740	9740	0
360	20250122	140800	1991363130	9740	9740	9740	9740	0
361	20250122	140700	1991363130	9740	9730	9740	9730	566
362	20250122	140600	1985855170	9710	9710	9730	9710	271
363	20250122	140500	1983220520	9710	9710	9710	9710	259
364	20250122	140400	1980705630	9730	9730	9730	9730	0
365	20250122	140300	1980705630	9730	9730	9730	9730	1
366	20250122	140200	1980695900	9710	9720	9720	9710	101
367	20250122	140100	1979714190	9710	9720	9720	9710	135
368	20250122	140000	1978403140	9730	9730	9730	9730	50
369	20250122	135900	1977916640	9730	9730	9730	9730	292
370	20250122	135800	1975075480	9710	9710	9710	9710	150
371	20250122	135700	1973618980	9710	9710	9710	9710	150
372	20250122	135600	1972162480	9710	9710	9710	9710	0
373	20250122	135500	1972162480	9710	9730	9730	9710	1439
374	20250122	135400	1958184090	9720	9720	9720	9720	0
375	20250122	135300	1958184090	9720	9720	9720	9720	200
376	20250122	135200	1956240090	9720	9720	9730	9720	350
377	20250122	135100	1952837590	9730	9730	9730	9730	132
378	20250122	135000	1951553230	9730	9710	9730	9710	4
379	20250122	134900	1951514330	9700	9710	9710	9700	1781
380	20250122	134800	1934222820	9710	9720	9730	9710	842
381	20250122	134700	1926038190	9720	9730	9730	9720	250
382	20250122	134600	1923607690	9720	9730	9730	9720	223
383	20250122	134500	1921440120	9730	9730	9730	9730	0
384	20250122	134400	1921440120	9730	9730	9730	9730	290
385	20250122	134300	1918618420	9730	9730	9730	9730	200
386	20250122	134200	1916672420	9730	9730	9730	9730	46
387	20250122	134100	1916224840	9730	9730	9730	9730	0
388	20250122	134000	1916224840	9730	9750	9750	9730	458
389	20250122	133900	1911759940	9770	9770	9770	9770	4
390	20250122	133800	1911720860	9770	9770	9770	9770	0
391	20250122	133700	1911720860	9770	9770	9770	9770	1
392	20250122	133600	1911711090	9770	9750	9770	9750	73
393	20250122	133500	1910999320	9750	9750	9750	9750	18
394	20250122	133400	1910823820	9720	9720	9720	9720	83
395	20250122	133300	1910017060	9760	9760	9760	9760	15
396	20250122	133200	1909870660	9760	9760	9760	9760	0
397	20250122	133100	1909870660	9760	9760	9760	9760	254
398	20250122	133000	1907391620	9760	9760	9760	9760	100
399	20250122	132900	1906415620	9760	9760	9760	9720	223
400	20250122	132800	1904241140	9760	9760	9760	9760	0
401	20250122	132700	1904241140	9760	9760	9760	9760	4
402	20250122	132600	1904202100	9760	9760	9760	9760	11
403	20250122	132500	1904094740	9720	9720	9720	9720	0
404	20250122	132400	1904094740	9720	9720	9720	9710	786
405	20250122	132300	1896456220	9720	9720	9720	9720	331
406	20250122	132200	1893238900	9720	9720	9720	9720	195
407	20250122	132100	1891343500	9720	9710	9720	9710	159
408	20250122	132000	1889799600	9710	9740	9740	9710	770
409	20250122	131900	1882314370	9740	9740	9740	9740	0
410	20250122	131800	1882314370	9740	9740	9740	9740	0
411	20250122	131700	1882314370	9740	9740	9740	9740	0
412	20250122	131600	1882314370	9740	9740	9740	9740	221
413	20250122	131500	1880161830	9740	9740	9740	9740	30
414	20250122	131400	1879869630	9740	9740	9740	9740	5
415	20250122	131300	1879820930	9710	9710	9710	9710	1638
416	20250122	131200	1863915950	9710	9710	9740	9710	449
417	20250122	131100	1859556130	9710	9710	9710	9710	900
418	20250122	131000	1850817130	9720	9740	9740	9720	101
419	20250122	130900	1849835390	9710	9720	9720	9710	2124
420	20250122	130800	1829210110	9720	9710	9740	9710	501
421	20250122	130700	1824344370	9710	9740	9740	9710	4582
422	20250122	130600	1779785060	9740	9750	9750	9740	1163
423	20250122	130500	1768450810	9770	9770	9770	9770	1
424	20250122	130400	1768441040	9770	9770	9770	9770	0
425	20250122	130300	1768441040	9770	9770	9770	9770	8
426	20250122	130200	1768362880	9770	9770	9770	9770	0
427	20250122	130100	1768362880	9770	9770	9770	9770	28
428	20250122	130000	1768089320	9780	9780	9780	9770	524
429	20250122	125900	1762964800	9770	9770	9780	9770	155
430	20250122	125800	1761450440	9780	9780	9780	9780	15
431	20250122	125700	1761303740	9780	9750	9780	9750	24
432	20250122	125600	1761069620	9780	9780	9780	9750	96
433	20250122	125500	1760133290	9750	9750	9780	9750	68
434	20250122	125400	1759470170	9750	9770	9770	9750	2
435	20250122	125300	1759450650	9750	9750	9750	9750	0
436	20250122	125200	1759450650	9750	9750	9750	9750	156
437	20250122	125100	1757929650	9750	9750	9750	9750	0
438	20250122	125000	1757929650	9750	9770	9770	9750	808
439	20250122	124900	1750043540	9760	9760	9760	9760	114
440	20250122	124800	1748930900	9800	9800	9800	9800	500
441	20250122	124700	1744030900	9800	9800	9800	9800	0
442	20250122	124600	1744030900	9800	9800	9800	9800	921
443	20250122	124500	1735005100	9810	9810	9810	9810	196
444	20250122	124400	1733082340	9800	9760	9800	9760	5105
445	20250122	124300	1683107610	9760	9750	9760	9750	108
446	20250122	124200	1682054130	9750	9750	9750	9750	236
447	20250122	124100	1679753130	9760	9760	9760	9760	5
448	20250122	124000	1679704330	9750	9750	9750	9750	0
449	20250122	123900	1679704330	9750	9750	9750	9750	0
450	20250122	123800	1679704330	9750	9750	9750	9750	145
451	20250122	123700	1678290580	9750	9750	9750	9750	0
452	20250122	123600	1678290580	9750	9740	9750	9720	601
453	20250122	123500	1672440910	9750	9750	9750	9750	30
454	20250122	123400	1672148410	9740	9740	9740	9740	0
455	20250122	123300	1672148410	9740	9740	9740	9740	300
456	20250122	123200	1669226410	9740	9740	9740	9740	100
457	20250122	123100	1668252410	9750	9750	9750	9750	0
458	20250122	123000	1668252410	9750	9750	9750	9750	0
459	20250122	122900	1668252410	9750	9750	9750	9750	184
460	20250122	122800	1666458410	9750	9750	9750	9750	10
461	20250122	122700	1666360910	9760	9760	9760	9760	8
462	20250122	122600	1666282830	9760	9760	9760	9760	2
463	20250122	122500	1666263310	9760	9760	9760	9760	0
464	20250122	122400	1666263310	9760	9760	9760	9760	152
465	20250122	122300	1664779790	9760	9760	9760	9760	10
466	20250122	122200	1664682190	9750	9740	9750	9740	222
467	20250122	122100	1662518140	9740	9740	9740	9740	0
468	20250122	122000	1662518140	9740	9740	9740	9740	55
469	20250122	121900	1661982440	9750	9750	9750	9750	18
470	20250122	121800	1661806940	9750	9750	9750	9750	17
471	20250122	121700	1661641190	9760	9740	9760	9740	21
472	20250122	121600	1661436630	9740	9750	9750	9740	976
473	20250122	121500	1651921880	9760	9760	9760	9760	512
474	20250122	121400	1646924760	9760	9760	9760	9760	0
475	20250122	121300	1646924760	9760	9760	9760	9760	60
476	20250122	121200	1646339160	9760	9760	9760	9760	0
477	20250122	121100	1646339160	9760	9760	9760	9760	60
478	20250122	121000	1645753560	9780	9760	9780	9760	101
479	20250122	120900	1644767780	9770	9770	9770	9770	0
480	20250122	120800	1644767780	9770	9770	9770	9770	2707
481	20250122	120700	1618320390	9780	9780	9780	9780	206
482	20250122	120600	1616305710	9780	9780	9780	9780	252
483	20250122	120500	1613841150	9780	9780	9780	9780	5
484	20250122	120400	1613792250	9780	9780	9780	9780	280
485	20250122	120300	1611053850	9780	9780	9780	9780	1
486	20250122	120200	1611044070	9780	9780	9780	9780	2
487	20250122	120100	1611024510	9790	9790	9790	9790	0
488	20250122	120000	1611024510	9790	9770	9790	9770	1415
489	20250122	115900	1597198830	9780	9780	9780	9780	6
490	20250122	115800	1597140150	9780	9780	9780	9780	342
491	20250122	115700	1593795390	9790	9790	9790	9790	0
492	20250122	115600	1593795390	9790	9790	9790	9790	0
493	20250122	115500	1593795390	9790	9790	9790	9790	2
494	20250122	115400	1593775810	9790	9790	9790	9790	66
495	20250122	115300	1593129670	9790	9790	9790	9790	101
496	20250122	115200	1592140880	9780	9780	9780	9780	0
497	20250122	115100	1592140880	9780	9780	9780	9780	1
498	20250122	115000	1592131100	9790	9790	9790	9780	45
499	20250122	114900	1591690750	9780	9780	9780	9780	2
500	20250122	114800	1591671190	9780	9780	9780	9780	112
501	20250122	114700	1590575830	9780	9780	9780	9780	1048
502	20250122	114600	1580326390	9790	9790	9790	9790	1
503	20250122	114500	1580316600	9780	9780	9780	9780	215
504	20250122	114400	1578213900	9780	9780	9790	9780	170
505	20250122	114300	1576550800	9780	9780	9780	9780	43
506	20250122	114200	1576130260	9780	9800	9800	9780	103
507	20250122	114100	1575122590	9800	9800	9800	9800	5
508	20250122	114000	1575073590	9800	9800	9800	9800	0
509	20250122	113900	1575073590	9800	9800	9800	9800	615
510	20250122	113800	1569046590	9800	9800	9800	9800	70
511	20250122	113700	1568360590	9800	9800	9800	9800	403
512	20250122	113600	1564411190	9800	9800	9800	9800	0
513	20250122	113500	1564411190	9800	9780	9800	9780	2190
514	20250122	113400	1542952510	9800	9800	9800	9800	0
515	20250122	113300	1542952510	9800	9800	9800	9800	1
516	20250122	113200	1542942710	9780	9790	9790	9780	200
517	20250122	113100	1540986410	9790	9770	9790	9770	1794
518	20250122	113000	1523435570	9760	9760	9760	9760	50
519	20250122	112900	1522947570	9770	9770	9770	9760	511
520	20250122	112800	1517956040	9770	9770	9770	9770	110
521	20250122	112700	1516881340	9770	9770	9780	9770	168
522	20250122	112600	1515239940	9780	9790	9790	9780	82
523	20250122	112500	1514437440	9780	9780	9780	9780	1
524	20250122	112400	1514427660	9790	9790	9790	9790	0
525	20250122	112300	1514427660	9790	9790	9790	9790	115
526	20250122	112200	1513301810	9790	9770	9790	9770	470
527	20250122	112100	1508702010	9770	9800	9800	9770	32
528	20250122	112000	1508388470	9790	9790	9790	9790	5
529	20250122	111900	1508339520	9790	9790	9790	9790	0
530	20250122	111800	1508339520	9790	9780	9790	9780	95
531	20250122	111700	1507409920	9800	9760	9800	9760	1453
532	20250122	111600	1493193200	9780	9780	9780	9780	0
533	20250122	111500	1493193200	9780	9770	9780	9770	200
534	20250122	111400	1491238200	9800	9800	9800	9800	0
535	20250122	111300	1491238200	9800	9800	9800	9800	180
536	20250122	111200	1489474200	9800	9800	9800	9800	0
537	20250122	111100	1489474200	9800	9790	9800	9790	2038
538	20250122	111000	1469510370	9790	9790	9790	9790	247
539	20250122	110900	1467092240	9780	9760	9780	9760	1330
540	20250122	110800	1454096340	9760	9760	9760	9760	1
541	20250122	110700	1454086580	9760	9760	9760	9760	100
542	20250122	110600	1453110580	9760	9770	9770	9760	69
543	20250122	110500	1452437040	9780	9780	9780	9780	5
544	20250122	110400	1452388140	9780	9760	9780	9760	307
545	20250122	110300	1449391730	9760	9760	9760	9760	100
546	20250122	110200	1448415730	9760	9730	9760	9730	830
547	20250122	110100	1440325830	9730	9730	9730	9730	0
548	20250122	110000	1440325830	9730	9730	9730	9730	0
549	20250122	105900	1440325830	9730	9730	9730	9730	35
550	20250122	105800	1439985280	9740	9740	9740	9740	4
551	20250122	105700	1439946320	9740	9730	9740	9730	660
552	20250122	105600	1433520120	9720	9720	9720	9720	167
553	20250122	105500	1431896880	9720	9720	9720	9720	0
554	20250122	105400	1431896880	9720	9720	9720	9720	10
555	20250122	105300	1431799680	9720	9690	9720	9690	101
556	20250122	105200	1430820960	9690	9690	9690	9690	396
557	20250122	105100	1426983720	9720	9720	9720	9720	183
558	20250122	105000	1425204960	9690	9690	9700	9690	162
559	20250122	104900	1423635080	9730	9690	9730	9690	327
560	20250122	104800	1420466410	9690	9710	9710	9690	2593
561	20250122	104700	1395320750	9700	9700	9710	9700	206
562	20250122	104600	1393322420	9720	9700	9720	9700	1093
563	20250122	104500	1382700320	9700	9700	9700	9700	1
564	20250122	104400	1382690620	9720	9720	9720	9720	0
565	20250122	104300	1382690620	9720	9720	9720	9720	0
566	20250122	104200	1382690620	9720	9720	9720	9720	0
567	20250122	104100	1382690620	9720	9720	9720	9720	16
568	20250122	104000	1382535100	9700	9700	9700	9700	0
569	20250122	103900	1382535100	9700	9700	9700	9700	0
570	20250122	103800	1382535100	9700	9700	9700	9700	351
571	20250122	103700	1379130400	9720	9720	9720	9720	152
572	20250122	103600	1377652960	9690	9680	9690	9680	32
573	20250122	103500	1377343150	9690	9700	9700	9690	569
574	20250122	103400	1371828300	9700	9700	9700	9700	126
575	20250122	103300	1370606100	9700	9700	9700	9700	35
576	20250122	103200	1370266600	9690	9690	9690	9690	0
577	20250122	103100	1370266600	9690	9700	9700	9690	1272
578	20250122	103000	1357940710	9700	9700	9700	9680	1202
579	20250122	102900	1346284940	9710	9710	9710	9710	1
580	20250122	102800	1346275230	9710	9700	9710	9700	482
581	20250122	102700	1341599330	9700	9730	9730	9700	2726
582	20250122	102600	1315149330	9730	9730	9730	9730	56
583	20250122	102500	1314604450	9730	9730	9740	9730	361
584	20250122	102400	1311091850	9730	9730	9730	9730	177
585	20250122	102300	1309369640	9740	9740	9740	9740	121
586	20250122	102200	1308191100	9730	9730	9730	9730	0
587	20250122	102100	1308191100	9730	9730	9730	9730	0
588	20250122	102000	1308191100	9730	9740	9740	9730	163
589	20250122	101900	1306604040	9750	9750	9750	9750	20
590	20250122	101800	1306409040	9740	9750	9750	9740	57
591	20250122	101700	1305853300	9730	9740	9740	9730	117
592	20250122	101600	1304713890	9740	9740	9740	9740	136
593	20250122	101500	1303389250	9750	9750	9750	9750	0
594	20250122	101400	1303389250	9750	9740	9750	9740	101
595	20250122	101300	1302405500	9740	9740	9740	9740	0
596	20250122	101200	1302405500	9740	9720	9740	9720	163
597	20250122	101100	1300821120	9740	9740	9740	9740	399
598	20250122	101000	1296934860	9730	9710	9730	9710	122
599	20250122	100900	1295747820	9730	9720	9730	9700	620
600	20250122	100800	1289729510	9730	9730	9730	9730	79
601	20250122	100700	1288960840	9740	9730	9740	9730	325
602	20250122	100600	1285798560	9740	9740	9740	9740	0
603	20250122	100500	1285798560	9740	9710	9740	9700	1427
604	20250122	100400	1271946500	9740	9740	9740	9740	0
605	20250122	100300	1271946500	9740	9700	9740	9700	679
606	20250122	100200	1265336680	9740	9700	9740	9700	251
607	20250122	100100	1262901940	9690	9700	9700	9690	826
608	20250122	100000	1254889750	9700	9700	9700	9700	345
609	20250122	095900	1251543250	9700	9720	9720	9700	1854
610	20250122	095800	1233534480	9720	9720	9730	9720	544
611	20250122	095700	1228246110	9730	9750	9750	9730	3977
612	20250122	095600	1189535540	9800	9770	9800	9740	4025
613	20250122	095500	1150282150	9800	9800	9800	9800	510
614	20250122	095400	1145284150	9800	9800	9800	9770	18
615	20250122	095300	1145107780	9810	9800	9810	9800	31
616	20250122	095200	1144803970	9800	9800	9810	9770	574
617	20250122	095100	1139179100	9760	9770	9770	9760	548
618	20250122	095000	1133827270	9760	9800	9810	9760	1572
619	20250122	094900	1118443740	9800	9800	9800	9790	75
620	20250122	094800	1117708930	9810	9810	9810	9810	0
621	20250122	094700	1117708930	9810	9810	9820	9810	506
622	20250122	094600	1112742350	9800	9790	9800	9790	557
623	20250122	094500	1107283760	9800	9800	9800	9770	23
624	20250122	094400	1107058840	9800	9800	9800	9800	309
625	20250122	094300	1104030640	9800	9750	9800	9740	1318
626	20250122	094200	1091149140	9740	9760	9760	9740	2609
627	20250122	094100	1065707460	9760	9780	9780	9760	226
628	20250122	094000	1063500080	9770	9820	9820	9760	4583
629	20250122	093900	1018664070	9810	9840	9840	9810	68
630	20250122	093800	1017996480	9850	9800	9850	9790	2613
631	20250122	093700	992326640	9800	9840	9840	9800	2071
632	20250122	093600	971950040	9840	9800	9840	9800	2268
633	20250122	093500	949714800	9790	9780	9790	9780	416
634	20250122	093400	945644140	9780	9780	9780	9780	0
635	20250122	093300	945644140	9780	9790	9790	9780	333
636	20250122	093200	942386720	9790	9800	9810	9780	3204
637	20250122	093100	911016720	9800	9840	9850	9800	1521
638	20250122	093000	896101250	9840	9860	9880	9820	3426
639	20250122	092900	862324450	9860	9840	9870	9840	309
640	20250122	092800	859279150	9840	9840	9880	9840	751
641	20250122	092700	851886360	9840	9820	9840	9800	1644
642	20250122	092600	835748450	9810	9820	9820	9800	2166
643	20250122	092500	814513240	9840	9810	9840	9810	1119
644	20250122	092400	803522650	9810	9890	9890	9810	4108
645	20250122	092300	763079020	9880	9900	9910	9880	5332
646	20250122	092200	710299050	9910	9920	9930	9860	2767
647	20250122	092100	682855460	9920	9850	9920	9850	10879
648	20250122	092000	575153520	9850	9770	9870	9770	4318
649	20250122	091900	532629110	9800	9750	9800	9750	5511
650	20250122	091800	478695770	9780	9750	9780	9750	490
651	20250122	091700	473918240	9730	9740	9740	9730	522
652	20250122	091600	468834160	9740	9770	9780	9740	1894
653	20250122	091500	450359350	9810	9770	9810	9770	1530
654	20250122	091400	435375750	9750	9770	9780	9750	865
655	20250122	091300	426922500	9780	9730	9780	9730	545
656	20250122	091200	421606800	9740	9730	9740	9680	1573
657	20250122	091100	406343230	9730	9690	9770	9680	2849
658	20250122	091000	378721250	9650	9820	9850	9650	7008
659	20250122	090900	310341770	9830	9840	9880	9820	8728
660	20250122	090800	224292580	9850	9790	9850	9780	8881
661	20250122	090700	137072980	9780	9760	9780	9760	2425
662	20250122	090600	113377930	9760	9760	9770	9750	1560
663	20250122	090500	98152610	9760	9740	9790	9740	1372
664	20250122	090400	84757850	9740	9720	9740	9670	2317
665	20250122	090300	62231530	9680	9730	9730	9680	836
666	20250122	090200	54103130	9730	9710	9740	9690	2778
667	20250122	090100	27112360	9720	9640	9730	9630	991
668	20250122	090000	17543790	9590	9640	9640	9590	1826