KissMeData/130660/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	202200	1629606340	9690	9690	9690	9690	1307
3	20250107	202100	1629606340	9690	9690	9690	9690	0
4	20250107	202000	1629606340	9690	9690	9690	9690	0
5	20250107	201900	1629606340	9690	9690	9690	9690	0
6	20250107	201800	1629606340	9690	9690	9690	9690	0
7	20250107	201700	1629606340	9690	9690	9690	9690	0
8	20250107	201600	1629606340	9690	9690	9690	9690	0
9	20250107	201500	1629606340	9690	9690	9690	9690	0
10	20250107	201400	1629606340	9690	9690	9690	9690	0
11	20250107	201300	1629606340	9690	9690	9690	9690	0
12	20250107	201200	1629606340	9690	9690	9690	9690	0
13	20250107	201100	1629606340	9690	9690	9690	9690	0
14	20250107	201000	1629606340	9690	9690	9690	9690	0
15	20250107	200900	1629606340	9690	9690	9690	9690	0
16	20250107	200800	1629606340	9690	9690	9690	9690	0
17	20250107	200700	1629606340	9690	9690	9690	9690	0
18	20250107	200600	1629606340	9690	9690	9690	9690	0
19	20250107	200500	1629606340	9690	9690	9690	9690	0
20	20250107	200400	1629606340	9690	9690	9690	9690	0
21	20250107	200300	1629606340	9690	9690	9690	9690	0
22	20250107	200200	1629606340	9690	9690	9690	9690	0
23	20250107	200100	1629606340	9690	9690	9690	9690	0
24	20250107	200000	1629606340	9690	9690	9690	9690	0
25	20250107	195900	1629606340	9690	9690	9690	9690	0
26	20250107	195800	1629606340	9690	9690	9690	9690	0
27	20250107	195700	1629606340	9690	9690	9690	9690	0
28	20250107	195600	1629606340	9690	9690	9690	9690	0
29	20250107	195500	1629606340	9690	9690	9690	9690	0
30	20250107	195400	1629606340	9690	9690	9690	9690	0
31	20250107	195300	1629606340	9690	9690	9690	9690	0
32	20250107	195200	1629606340	9690	9690	9690	9690	1307
33	20250107	195100	1629606340	9690	9690	9690	9690	0
34	20250107	195000	1629606340	9690	9690	9690	9690	0
35	20250107	194900	1629606340	9690	9690	9690	9690	0
36	20250107	194800	1629606340	9690	9690	9690	9690	0
37	20250107	194700	1629606340	9690	9690	9690	9690	0
38	20250107	194600	1629606340	9690	9690	9690	9690	0
39	20250107	194500	1629606340	9690	9690	9690	9690	0
40	20250107	194400	1629606340	9690	9690	9690	9690	0
41	20250107	194300	1629606340	9690	9690	9690	9690	0
42	20250107	194200	1629606340	9690	9690	9690	9690	0
43	20250107	194100	1629606340	9690	9690	9690	9690	0
44	20250107	194000	1629606340	9690	9690	9690	9690	0
45	20250107	193900	1629606340	9690	9690	9690	9690	0
46	20250107	193800	1629606340	9690	9690	9690	9690	0
47	20250107	193700	1629606340	9690	9690	9690	9690	0
48	20250107	193600	1629606340	9690	9690	9690	9690	0
49	20250107	193500	1629606340	9690	9690	9690	9690	0
50	20250107	193400	1629606340	9690	9690	9690	9690	0
51	20250107	193300	1629606340	9690	9690	9690	9690	0
52	20250107	193200	1629606340	9690	9690	9690	9690	0
53	20250107	193100	1629606340	9690	9690	9690	9690	0
54	20250107	193000	1629606340	9690	9690	9690	9690	0
55	20250107	192900	1629606340	9690	9690	9690	9690	0
56	20250107	192800	1629606340	9690	9690	9690	9690	0
57	20250107	192700	1629606340	9690	9690	9690	9690	0
58	20250107	192600	1629606340	9690	9690	9690	9690	0
59	20250107	192500	1629606340	9690	9690	9690	9690	0
60	20250107	192400	1629606340	9690	9690	9690	9690	0
61	20250107	192300	1629606340	9690	9690	9690	9690	0
62	20250107	192200	1629606340	9690	9690	9690	9690	1307
63	20250107	192100	1629606340	9690	9690	9690	9690	0
64	20250107	192000	1629606340	9690	9690	9690	9690	0
65	20250107	191900	1629606340	9690	9690	9690	9690	0
66	20250107	191800	1629606340	9690	9690	9690	9690	0
67	20250107	191700	1629606340	9690	9690	9690	9690	0
68	20250107	191600	1629606340	9690	9690	9690	9690	0
69	20250107	191500	1629606340	9690	9690	9690	9690	0
70	20250107	191400	1629606340	9690	9690	9690	9690	0
71	20250107	191300	1629606340	9690	9690	9690	9690	0
72	20250107	191200	1629606340	9690	9690	9690	9690	0
73	20250107	191100	1629606340	9690	9690	9690	9690	0
74	20250107	191000	1629606340	9690	9690	9690	9690	0
75	20250107	190900	1629606340	9690	9690	9690	9690	0
76	20250107	190800	1629606340	9690	9690	9690	9690	0
77	20250107	190700	1629606340	9690	9690	9690	9690	0
78	20250107	190600	1629606340	9690	9690	9690	9690	0
79	20250107	190500	1629606340	9690	9690	9690	9690	0
80	20250107	190400	1629606340	9690	9690	9690	9690	0
81	20250107	190300	1629606340	9690	9690	9690	9690	0
82	20250107	190200	1629606340	9690	9690	9690	9690	0
83	20250107	190100	1629606340	9690	9690	9690	9690	0
84	20250107	190000	1629606340	9690	9690	9690	9690	0
85	20250107	185900	1629606340	9690	9690	9690	9690	0
86	20250107	185800	1629606340	9690	9690	9690	9690	0
87	20250107	185700	1629606340	9690	9690	9690	9690	0
88	20250107	185600	1629606340	9690	9690	9690	9690	0
89	20250107	185500	1629606340	9690	9690	9690	9690	0
90	20250107	185400	1629606340	9690	9690	9690	9690	0
91	20250107	185300	1629606340	9690	9690	9690	9690	0
92	20250107	185200	1629606340	9690	9690	9690	9690	1307
93	20250107	185100	1629606340	9690	9690	9690	9690	0
94	20250107	185000	1629606340	9690	9690	9690	9690	0
95	20250107	184900	1629606340	9690	9690	9690	9690	0
96	20250107	184800	1629606340	9690	9690	9690	9690	0
97	20250107	184700	1629606340	9690	9690	9690	9690	0
98	20250107	184600	1629606340	9690	9690	9690	9690	0
99	20250107	184500	1629606340	9690	9690	9690	9690	0
100	20250107	184400	1629606340	9690	9690	9690	9690	0
101	20250107	184300	1629606340	9690	9690	9690	9690	0
102	20250107	184200	1629606340	9690	9690	9690	9690	0
103	20250107	184100	1629606340	9690	9690	9690	9690	0
104	20250107	184000	1629606340	9690	9690	9690	9690	0
105	20250107	183900	1629606340	9690	9690	9690	9690	0
106	20250107	183800	1629606340	9690	9690	9690	9690	0
107	20250107	183700	1629606340	9690	9690	9690	9690	0
108	20250107	183600	1629606340	9690	9690	9690	9690	0
109	20250107	183500	1629606340	9690	9690	9690	9690	0
110	20250107	183400	1629606340	9690	9690	9690	9690	0
111	20250107	183300	1629606340	9690	9690	9690	9690	0
112	20250107	183200	1629606340	9690	9690	9690	9690	0
113	20250107	183100	1629606340	9690	9690	9690	9690	0
114	20250107	183000	1629606340	9690	9690	9690	9690	0
115	20250107	182900	1629606340	9690	9690	9690	9690	0
116	20250107	182800	1629606340	9690	9690	9690	9690	0
117	20250107	182700	1629606340	9690	9690	9690	9690	0
118	20250107	182600	1629606340	9690	9690	9690	9690	0
119	20250107	182500	1629606340	9690	9690	9690	9690	0
120	20250107	182400	1629606340	9690	9690	9690	9690	0
121	20250107	182300	1629606340	9690	9690	9690	9690	0
122	20250107	182200	1629606340	9690	9690	9690	9690	1307
123	20250107	182100	1629606340	9690	9690	9690	9690	0
124	20250107	182000	1629606340	9690	9690	9690	9690	0
125	20250107	181900	1629606340	9690	9690	9690	9690	0
126	20250107	181800	1629606340	9690	9690	9690	9690	0
127	20250107	181700	1629606340	9690	9690	9690	9690	0
128	20250107	181600	1629606340	9690	9690	9690	9690	0
129	20250107	181500	1629606340	9690	9690	9690	9690	0
130	20250107	181400	1629606340	9690	9690	9690	9690	0
131	20250107	181300	1629606340	9690	9690	9690	9690	0
132	20250107	181200	1629606340	9690	9690	9690	9690	0
133	20250107	181100	1629606340	9690	9690	9690	9690	0
134	20250107	181000	1629606340	9690	9690	9690	9690	0
135	20250107	180900	1629606340	9690	9690	9690	9690	0
136	20250107	180800	1629606340	9690	9690	9690	9690	0
137	20250107	180700	1629606340	9690	9690	9690	9690	0
138	20250107	180600	1629606340	9690	9690	9690	9690	0
139	20250107	180500	1629606340	9690	9690	9690	9690	0
140	20250107	180400	1629606340	9690	9690	9690	9690	0
141	20250107	180300	1629606340	9690	9690	9690	9690	0
142	20250107	180200	1629606340	9690	9690	9690	9690	0
143	20250107	180100	1629606340	9690	9690	9690	9690	0
144	20250107	180000	1629606340	9690	9690	9690	9690	0
145	20250107	175900	1629606340	9690	9690	9690	9690	0
146	20250107	175800	1629606340	9690	9690	9690	9690	0
147	20250107	175700	1629606340	9690	9690	9690	9690	0
148	20250107	175600	1629606340	9690	9690	9690	9690	0
149	20250107	175500	1629606340	9690	9690	9690	9690	0
150	20250107	175400	1629606340	9690	9690	9690	9690	0
151	20250107	175300	1629606340	9690	9690	9690	9690	0
152	20250107	175200	1629606340	9690	9690	9690	9690	1307
153	20250107	175100	1629606340	9690	9690	9690	9690	0
154	20250107	175000	1629606340	9690	9690	9690	9690	0
155	20250107	174900	1629606340	9690	9690	9690	9690	0
156	20250107	174800	1629606340	9690	9690	9690	9690	0
157	20250107	174700	1629606340	9690	9690	9690	9690	0
158	20250107	174600	1629606340	9690	9690	9690	9690	0
159	20250107	174500	1629606340	9690	9690	9690	9690	0
160	20250107	174400	1629606340	9690	9690	9690	9690	0
161	20250107	174300	1629606340	9690	9690	9690	9690	0
162	20250107	174200	1629606340	9690	9690	9690	9690	0
163	20250107	174100	1629606340	9690	9690	9690	9690	0
164	20250107	174000	1629606340	9690	9690	9690	9690	0
165	20250107	173900	1629606340	9690	9690	9690	9690	0
166	20250107	173800	1629606340	9690	9690	9690	9690	0
167	20250107	173700	1629606340	9690	9690	9690	9690	0
168	20250107	173600	1629606340	9690	9690	9690	9690	0
169	20250107	173500	1629606340	9690	9690	9690	9690	0
170	20250107	173400	1629606340	9690	9690	9690	9690	0
171	20250107	173300	1629606340	9690	9690	9690	9690	0
172	20250107	173200	1629606340	9690	9690	9690	9690	0
173	20250107	173100	1629606340	9690	9690	9690	9690	0
174	20250107	173000	1629606340	9690	9690	9690	9690	0
175	20250107	172900	1629606340	9690	9690	9690	9690	0
176	20250107	172800	1629606340	9690	9690	9690	9690	0
177	20250107	172700	1629606340	9690	9690	9690	9690	0
178	20250107	172600	1629606340	9690	9690	9690	9690	0
179	20250107	172500	1629606340	9690	9690	9690	9690	0
180	20250107	172400	1629606340	9690	9690	9690	9690	0
181	20250107	172300	1629606340	9690	9690	9690	9690	0
182	20250107	172200	1629606340	9690	9690	9690	9690	1307
183	20250107	172100	1629606340	9690	9690	9690	9690	0
184	20250107	172000	1629606340	9690	9690	9690	9690	0
185	20250107	171900	1629606340	9690	9690	9690	9690	0
186	20250107	171800	1629606340	9690	9690	9690	9690	0
187	20250107	171700	1629606340	9690	9690	9690	9690	0
188	20250107	171600	1629606340	9690	9690	9690	9690	0
189	20250107	171500	1629606340	9690	9690	9690	9690	0
190	20250107	171400	1629606340	9690	9690	9690	9690	0
191	20250107	171300	1629606340	9690	9690	9690	9690	0
192	20250107	171200	1629606340	9690	9690	9690	9690	0
193	20250107	171100	1629606340	9690	9690	9690	9690	0
194	20250107	171000	1629606340	9690	9690	9690	9690	0
195	20250107	170900	1629606340	9690	9690	9690	9690	0
196	20250107	170800	1629606340	9690	9690	9690	9690	0
197	20250107	170700	1629606340	9690	9690	9690	9690	0
198	20250107	170600	1629606340	9690	9690	9690	9690	0
199	20250107	170500	1629606340	9690	9690	9690	9690	0
200	20250107	170400	1629606340	9690	9690	9690	9690	0
201	20250107	170300	1629606340	9690	9690	9690	9690	0
202	20250107	170200	1629606340	9690	9690	9690	9690	0
203	20250107	170100	1629606340	9690	9690	9690	9690	0
204	20250107	170000	1629606340	9690	9690	9690	9690	0
205	20250107	165900	1629606340	9690	9690	9690	9690	0
206	20250107	165800	1629606340	9690	9690	9690	9690	0
207	20250107	165700	1629606340	9690	9690	9690	9690	0
208	20250107	165600	1629606340	9690	9690	9690	9690	0
209	20250107	165500	1629606340	9690	9690	9690	9690	0
210	20250107	165400	1629606340	9690	9690	9690	9690	0
211	20250107	165300	1629606340	9690	9690	9690	9690	0
212	20250107	165200	1629606340	9690	9690	9690	9690	1307
213	20250107	165100	1629606340	9690	9690	9690	9690	0
214	20250107	165000	1629606340	9690	9690	9690	9690	0
215	20250107	164900	1629606340	9690	9690	9690	9690	0
216	20250107	164800	1629606340	9690	9690	9690	9690	0
217	20250107	164700	1629606340	9690	9690	9690	9690	0
218	20250107	164600	1629606340	9690	9690	9690	9690	0
219	20250107	164500	1629606340	9690	9690	9690	9690	0
220	20250107	164400	1629606340	9690	9690	9690	9690	0
221	20250107	164300	1629606340	9690	9690	9690	9690	0
222	20250107	164200	1629606340	9690	9690	9690	9690	0
223	20250107	164100	1629606340	9690	9690	9690	9690	0
224	20250107	164000	1629606340	9690	9690	9690	9690	0
225	20250107	163900	1629606340	9690	9690	9690	9690	0
226	20250107	163800	1629606340	9690	9690	9690	9690	0
227	20250107	163700	1629606340	9690	9690	9690	9690	0
228	20250107	163600	1629606340	9690	9690	9690	9690	0
229	20250107	163500	1629606340	9690	9690	9690	9690	0
230	20250107	163400	1629606340	9690	9690	9690	9690	0
231	20250107	163300	1629606340	9690	9690	9690	9690	0
232	20250107	163200	1629606340	9690	9690	9690	9690	0
233	20250107	163100	1629606340	9690	9690	9690	9690	0
234	20250107	163000	1629606340	9690	9690	9690	9690	0
235	20250107	162900	1629606340	9690	9690	9690	9690	0
236	20250107	162800	1629606340	9690	9690	9690	9690	0
237	20250107	162700	1629606340	9690	9690	9690	9690	0
238	20250107	162600	1629606340	9690	9690	9690	9690	0
239	20250107	162500	1629606340	9690	9690	9690	9690	0
240	20250107	162400	1629606340	9690	9690	9690	9690	0
241	20250107	162300	1629606340	9690	9690	9690	9690	0
242	20250107	162200	1629606340	9690	9690	9690	9690	1307
243	20250107	162100	1629606340	9690	9690	9690	9690	0
244	20250107	162000	1629606340	9690	9690	9690	9690	0
245	20250107	161900	1629606340	9690	9690	9690	9690	0
246	20250107	161800	1629606340	9690	9690	9690	9690	0
247	20250107	161700	1629606340	9690	9690	9690	9690	0
248	20250107	161600	1629606340	9690	9690	9690	9690	0
249	20250107	161500	1629606340	9690	9690	9690	9690	0
250	20250107	161400	1629606340	9690	9690	9690	9690	0
251	20250107	161300	1629606340	9690	9690	9690	9690	0
252	20250107	161200	1629606340	9690	9690	9690	9690	0
253	20250107	161100	1629606340	9690	9690	9690	9690	0
254	20250107	161000	1629606340	9690	9690	9690	9690	0
255	20250107	160900	1629606340	9690	9690	9690	9690	0
256	20250107	160800	1629606340	9690	9690	9690	9690	0
257	20250107	160700	1629606340	9690	9690	9690	9690	0
258	20250107	160600	1629606340	9690	9690	9690	9690	0
259	20250107	160500	1629606340	9690	9690	9690	9690	0
260	20250107	160400	1629606340	9690	9690	9690	9690	0
261	20250107	160300	1629606340	9690	9690	9690	9690	0
262	20250107	160200	1629606340	9690	9690	9690	9690	0
263	20250107	160100	1629606340	9690	9690	9690	9690	0
264	20250107	160000	1629606340	9690	9690	9690	9690	0
265	20250107	155900	1629606340	9690	9690	9690	9690	0
266	20250107	155800	1629606340	9690	9690	9690	9690	0
267	20250107	155700	1629606340	9690	9690	9690	9690	0
268	20250107	155600	1629606340	9690	9690	9690	9690	0
269	20250107	155500	1629606340	9690	9690	9690	9690	0
270	20250107	155400	1629606340	9690	9690	9690	9690	0
271	20250107	155300	1629606340	9690	9690	9690	9690	0
272	20250107	155200	1629606340	9690	9690	9690	9690	1307
273	20250107	155100	1629606340	9690	9690	9690	9690	0
274	20250107	155000	1629606340	9690	9690	9690	9690	0
275	20250107	154900	1629606340	9690	9690	9690	9690	0
276	20250107	154800	1629606340	9690	9690	9690	9690	0
277	20250107	154700	1629606340	9690	9690	9690	9690	0
278	20250107	154600	1629606340	9690	9690	9690	9690	0
279	20250107	154500	1629606340	9690	9690	9690	9690	0
280	20250107	154400	1629606340	9690	9690	9690	9690	0
281	20250107	154300	1629606340	9690	9690	9690	9690	0
282	20250107	154200	1629606340	9690	9690	9690	9690	0
283	20250107	154100	1629606340	9690	9690	9690	9690	0
284	20250107	154000	1629606340	9690	9690	9690	9690	0
285	20250107	153900	1629606340	9690	9690	9690	9690	0
286	20250107	153800	1629606340	9690	9690	9690	9690	0
287	20250107	153700	1629606340	9690	9690	9690	9690	0
288	20250107	153600	1629606340	9690	9690	9690	9690	0
289	20250107	153500	1629606340	9690	9690	9690	9690	0
290	20250107	153400	1629606340	9690	9690	9690	9690	0
291	20250107	153300	1629606340	9690	9690	9690	9690	0
292	20250107	153200	1629606340	9690	9690	9690	9690	0
293	20250107	153100	1629606340	9690	9690	9690	9690	0
294	20250107	153000	1629606340	9690	9690	9690	9690	1307
295	20250107	152900	1616941510	9720	9720	9720	9720	0
296	20250107	152800	1616941510	9720	9720	9720	9720	0
297	20250107	152700	1616941510	9720	9720	9720	9720	0
298	20250107	152600	1616941510	9720	9720	9720	9720	0
299	20250107	152500	1616941510	9720	9720	9720	9720	0
300	20250107	152400	1616941510	9720	9720	9720	9720	0
301	20250107	152300	1616941510	9720	9720	9720	9720	0
302	20250107	152200	1616941510	9720	9720	9720	9720	0
303	20250107	152100	1616941510	9720	9720	9720	9720	0
304	20250107	152000	1616941510	9720	9720	9720	9720	0
305	20250107	151900	1616941510	9720	9690	9720	9680	127
306	20250107	151800	1615710070	9710	9710	9710	9710	300
307	20250107	151700	1612797070	9670	9670	9670	9670	0
308	20250107	151600	1612797070	9670	9690	9710	9670	267
309	20250107	151500	1610212720	9690	9710	9710	9690	567
310	20250107	151400	1604711590	9720	9720	9720	9720	13
311	20250107	151300	1604585230	9710	9710	9710	9710	168
312	20250107	151200	1602953950	9710	9700	9710	9700	110
313	20250107	151100	1601886910	9690	9680	9690	9680	952
314	20250107	151000	1592662980	9690	9700	9700	9680	917
315	20250107	150900	1583778960	9690	9690	9690	9690	493
316	20250107	150800	1579001790	9700	9700	9700	9700	0
317	20250107	150700	1579001790	9700	9700	9700	9690	3
318	20250107	150600	1578972700	9690	9690	9690	9690	100
319	20250107	150500	1578003700	9700	9690	9700	9690	869
320	20250107	150400	1569577900	9700	9700	9700	9700	10
321	20250107	150300	1569480900	9700	9690	9700	9680	334
322	20250107	150200	1566242200	9690	9690	9690	9680	236
323	20250107	150100	1563955760	9680	9680	9680	9680	605
324	20250107	150000	1558099360	9670	9660	9690	9660	415
325	20250107	145900	1554086300	9690	9680	9690	9660	142
326	20250107	145800	1552711920	9660	9660	9660	9660	457
327	20250107	145700	1548297300	9670	9670	9670	9670	695
328	20250107	145600	1541576650	9670	9670	9670	9670	0
329	20250107	145500	1541576650	9670	9680	9680	9670	2400
330	20250107	145400	1518355590	9680	9680	9680	9680	149
331	20250107	145300	1516913270	9670	9670	9670	9670	50
332	20250107	145200	1516429770	9670	9710	9710	9670	2483
333	20250107	145100	1492406670	9700	9700	9700	9700	142
334	20250107	145000	1491029270	9710	9710	9710	9710	0
335	20250107	144900	1491029270	9710	9700	9710	9700	6
336	20250107	144800	1490971060	9700	9700	9700	9700	50
337	20250107	144700	1490486060	9700	9700	9700	9700	1315
338	20250107	144600	1477730560	9700	9700	9700	9700	380
339	20250107	144500	1474044560	9720	9720	9720	9720	0
340	20250107	144400	1474044560	9720	9720	9720	9720	408
341	20250107	144300	1470078800	9720	9710	9720	9710	1737
342	20250107	144200	1453212030	9710	9710	9710	9710	350
343	20250107	144100	1449813530	9710	9710	9710	9710	483
344	20250107	144000	1445123600	9720	9710	9720	9710	23
345	20250107	143900	1444900250	9710	9710	9710	9710	0
346	20250107	143800	1444900250	9710	9720	9720	9710	55
347	20250107	143700	1444366090	9710	9720	9720	9710	1000
348	20250107	143600	1434656080	9710	9710	9710	9710	150
349	20250107	143500	1433199580	9720	9720	9720	9720	1
350	20250107	143400	1433189860	9720	9720	9720	9720	30
351	20250107	143300	1432898260	9720	9710	9720	9710	222
352	20250107	143200	1430742420	9710	9710	9710	9710	0
353	20250107	143100	1430742420	9710	9710	9710	9710	0
354	20250107	143000	1430742420	9710	9720	9720	9710	3772
355	20250107	142900	1394080900	9730	9720	9730	9720	35
356	20250107	142800	1393740370	9730	9730	9730	9730	5
357	20250107	142700	1393691720	9720	9720	9720	9720	20
358	20250107	142600	1393497320	9720	9730	9730	9720	3
359	20250107	142500	1393468140	9730	9730	9730	9730	0
360	20250107	142400	1393468140	9730	9730	9730	9730	69
361	20250107	142300	1392796770	9730	9730	9730	9730	0
362	20250107	142200	1392796770	9730	9730	9730	9730	7
363	20250107	142100	1392728660	9740	9730	9740	9730	710
364	20250107	142000	1385820340	9740	9740	9740	9740	100
365	20250107	141900	1384846340	9740	9740	9740	9740	400
366	20250107	141800	1380950340	9730	9730	9730	9730	495
367	20250107	141700	1376133990	9730	9730	9730	9730	7
368	20250107	141600	1376065880	9740	9740	9740	9740	0
369	20250107	141500	1376065880	9740	9740	9740	9740	29
370	20250107	141400	1375783420	9740	9740	9740	9740	69
371	20250107	141300	1375111360	9740	9740	9740	9740	0
372	20250107	141200	1375111360	9740	9730	9740	9730	55
373	20250107	141100	1374575710	9740	9740	9740	9740	368
374	20250107	141000	1370991390	9740	9740	9740	9740	569
375	20250107	140900	1365449330	9740	9740	9740	9740	264
376	20250107	140800	1362877970	9740	9740	9740	9740	144
377	20250107	140700	1361475410	9740	9730	9740	9730	906
378	20250107	140600	1352651070	9740	9730	9740	9730	155
379	20250107	140500	1351141880	9740	9740	9740	9740	0
380	20250107	140400	1351141880	9740	9740	9740	9740	3
381	20250107	140300	1351112660	9740	9740	9740	9740	0
382	20250107	140200	1351112660	9740	9740	9740	9740	151
383	20250107	140100	1349641920	9730	9730	9730	9730	90
384	20250107	140000	1348766220	9740	9740	9740	9740	103
385	20250107	135900	1347763000	9740	9740	9740	9740	2
386	20250107	135800	1347743520	9740	9740	9740	9740	0
387	20250107	135700	1347743520	9740	9740	9740	9740	0
388	20250107	135600	1347743520	9740	9740	9740	9740	5
389	20250107	135500	1347694820	9740	9740	9740	9740	3
390	20250107	135400	1347665600	9730	9730	9730	9730	4
391	20250107	135300	1347626680	9730	9730	9730	9730	0
392	20250107	135200	1347626680	9730	9740	9740	9730	742
393	20250107	135100	1340406520	9730	9740	9740	9730	4
394	20250107	135000	1340367570	9730	9740	9740	9730	27
395	20250107	134900	1340104830	9740	9740	9740	9740	5
396	20250107	134800	1340056130	9740	9750	9750	9740	3036
397	20250107	134700	1310469900	9760	9760	9760	9760	22
398	20250107	134600	1310255180	9750	9750	9750	9750	0
399	20250107	134500	1310255180	9750	9750	9750	9750	21
400	20250107	134400	1310050430	9750	9750	9750	9750	130
401	20250107	134300	1308782930	9750	9760	9760	9750	352
402	20250107	134200	1305349910	9760	9760	9760	9760	35
403	20250107	134100	1305008310	9760	9770	9770	9760	244
404	20250107	134000	1302626770	9770	9770	9770	9770	13
405	20250107	133900	1302499760	9760	9780	9780	9760	1196
406	20250107	133800	1290814680	9770	9770	9770	9770	0
407	20250107	133700	1290814680	9770	9770	9790	9770	119
408	20250107	133600	1289650860	9770	9770	9770	9770	0
409	20250107	133500	1289650860	9770	9770	9770	9770	0
410	20250107	133400	1289650860	9770	9770	9770	9770	200
411	20250107	133300	1287696860	9780	9780	9780	9780	21
412	20250107	133200	1287491480	9800	9800	9800	9800	0
413	20250107	133100	1287491480	9800	9770	9800	9770	843
414	20250107	133000	1279238580	9790	9770	9790	9770	183
415	20250107	132900	1277449350	9770	9760	9770	9760	892
416	20250107	132800	1268734820	9770	9780	9780	9770	240
417	20250107	132700	1266389940	9780	9770	9780	9770	11
418	20250107	132600	1266282460	9770	9770	9770	9770	901
419	20250107	132500	1257479690	9770	9770	9770	9770	92
420	20250107	132400	1256580850	9780	9780	9780	9780	50
421	20250107	132300	1256091850	9790	9790	9790	9790	0
422	20250107	132200	1256091850	9790	9770	9790	9770	454
423	20250107	132100	1251655110	9790	9790	9790	9790	2
424	20250107	132000	1251635530	9780	9790	9790	9780	770
425	20250107	131900	1244104240	9780	9790	9790	9780	2
426	20250107	131800	1244084670	9790	9780	9790	9780	24
427	20250107	131700	1243849720	9790	9790	9790	9790	160
428	20250107	131600	1242283320	9800	9800	9800	9800	1
429	20250107	131500	1242273520	9790	9790	9790	9790	364
430	20250107	131400	1238709960	9800	9790	9800	9790	238
431	20250107	131300	1236377860	9790	9790	9800	9790	899
432	20250107	131200	1227576640	9780	9790	9790	9780	99
433	20250107	131100	1226608130	9790	9790	9790	9790	142
434	20250107	131000	1225217950	9790	9790	9790	9790	109
435	20250107	130900	1224150840	9790	9790	9790	9790	98
436	20250107	130800	1223191420	9790	9780	9790	9770	1920
437	20250107	130700	1204413610	9780	9780	9780	9780	400
438	20250107	130600	1200501610	9770	9780	9780	9770	277
439	20250107	130500	1197793310	9770	9770	9780	9770	516
440	20250107	130400	1192751820	9770	9770	9770	9770	13
441	20250107	130300	1192624810	9770	9770	9770	9770	210
442	20250107	130200	1190573110	9760	9760	9770	9760	271
443	20250107	130100	1187928140	9770	9770	9780	9770	110
444	20250107	130000	1186852550	9770	9770	9780	9770	17
445	20250107	125900	1186686440	9780	9770	9780	9770	2925
446	20250107	125800	1158101650	9770	9740	9770	9740	228
447	20250107	125700	1155880690	9760	9770	9770	9760	63
448	20250107	125600	1155265380	9770	9770	9770	9770	0
449	20250107	125500	1155265380	9770	9750	9770	9750	101
450	20250107	125400	1154278630	9760	9760	9770	9760	287
451	20250107	125300	1151477500	9770	9770	9770	9760	98
452	20250107	125200	1150520050	9760	9760	9760	9760	675
453	20250107	125100	1143932050	9760	9740	9760	9740	1675
454	20250107	125000	1127597270	9740	9750	9750	9740	40
455	20250107	124900	1127207470	9730	9730	9730	9730	2
456	20250107	124800	1127188010	9750	9750	9750	9740	165
457	20250107	124700	1125579460	9740	9740	9740	9740	40
458	20250107	124600	1125189860	9730	9730	9730	9730	300
459	20250107	124500	1122270860	9750	9740	9750	9740	967
460	20250107	124400	1112851620	9750	9740	9750	9740	422
461	20250107	124300	1108740420	9750	9740	9750	9740	15
462	20250107	124200	1108594270	9740	9740	9740	9740	127
463	20250107	124100	1107357290	9740	9740	9740	9740	50
464	20250107	124000	1106870290	9740	9730	9740	9730	978
465	20250107	123900	1097352570	9740	9740	9740	9740	14
466	20250107	123800	1097216210	9740	9740	9750	9740	1040
467	20250107	123700	1087080430	9740	9740	9740	9740	142
468	20250107	123600	1085697350	9730	9740	9740	9730	83
469	20250107	123500	1084889750	9740	9730	9740	9730	83
470	20250107	123400	1084082150	9730	9720	9730	9710	3711
471	20250107	123300	1047995040	9730	9720	9730	9720	321
472	20250107	123200	1044873210	9720	9730	9730	9720	15
473	20250107	123100	1044727310	9730	9730	9730	9730	63
474	20250107	123000	1044114320	9730	9730	9730	9730	46
475	20250107	122900	1043666740	9730	9730	9730	9730	35
476	20250107	122800	1043326190	9730	9730	9730	9730	867
477	20250107	122700	1034890280	9730	9730	9730	9730	303
478	20250107	122600	1031942090	9740	9740	9740	9740	56
479	20250107	122500	1031396650	9730	9730	9730	9730	1
480	20250107	122400	1031386920	9720	9740	9740	9720	5
481	20250107	122300	1031338260	9730	9730	9730	9730	0
482	20250107	122200	1031338260	9730	9730	9730	9730	446
483	20250107	122100	1026998680	9740	9730	9740	9730	798
484	20250107	122000	1019233940	9730	9730	9740	9730	901
485	20250107	121900	1010467190	9730	9730	9730	9730	1551
486	20250107	121800	995375960	9750	9750	9750	9750	3
487	20250107	121700	995346710	9750	9750	9750	9750	0
488	20250107	121600	995346710	9750	9740	9750	9740	122
489	20250107	121500	994158410	9740	9740	9740	9740	10
490	20250107	121400	994061010	9740	9740	9740	9740	101
491	20250107	121300	993077270	9740	9740	9740	9740	0
492	20250107	121200	993077270	9740	9750	9750	9740	151
493	20250107	121100	991605030	9750	9730	9750	9730	34
494	20250107	121000	991273660	9740	9740	9740	9730	655
495	20250107	120900	984894170	9740	9730	9740	9730	503
496	20250107	120800	979999960	9730	9730	9730	9730	0
497	20250107	120700	979999960	9730	9730	9730	9730	0
498	20250107	120600	979999960	9730	9740	9740	9730	64
499	20250107	120500	979377230	9730	9730	9730	9730	334
500	20250107	120400	976127410	9730	9730	9730	9730	144
501	20250107	120300	974726290	9730	9730	9740	9730	712
502	20250107	120200	967796530	9730	9740	9740	9730	6
503	20250107	120100	967738100	9740	9750	9750	9740	23
504	20250107	120000	967513900	9760	9740	9760	9740	101
505	20250107	115900	966530140	9750	9750	9750	9750	81
506	20250107	115800	965740390	9750	9750	9760	9750	377
507	20250107	115700	962064580	9750	9740	9750	9740	678
508	20250107	115600	955455110	9740	9740	9740	9740	0
509	20250107	115500	955455110	9740	9730	9740	9730	214
510	20250107	115400	953370760	9740	9750	9750	9740	163
511	20250107	115300	951781620	9730	9740	9740	9730	1159
512	20250107	115200	940504540	9740	9740	9740	9740	302
513	20250107	115100	937563060	9740	9740	9740	9740	50
514	20250107	115000	937076060	9750	9760	9760	9740	673
515	20250107	114900	930515810	9760	9760	9760	9760	800
516	20250107	114800	922707810	9760	9760	9760	9740	152
517	20250107	114700	921227290	9760	9760	9760	9760	10
518	20250107	114600	921129690	9760	9760	9760	9760	1
519	20250107	114500	921119930	9760	9740	9760	9740	355
520	20250107	114400	917658270	9750	9760	9760	9750	1088
521	20250107	114300	907049940	9760	9770	9780	9760	3981
522	20250107	114200	868179920	9780	9780	9780	9770	1637
523	20250107	114100	852170380	9780	9770	9780	9770	5016
524	20250107	114000	803139760	9760	9760	9760	9760	999
525	20250107	113900	793389520	9760	9750	9760	9750	13
526	20250107	113800	793262750	9750	9740	9750	9740	2714
527	20250107	113700	766801450	9740	9740	9740	9740	888
528	20250107	113600	758152330	9740	9740	9740	9740	1164
529	20250107	113500	746814970	9730	9740	9740	9730	9
530	20250107	113400	746727380	9730	9730	9730	9730	309
531	20250107	113300	743720810	9730	9730	9730	9730	1326
532	20250107	113200	730818830	9730	9730	9730	9730	576
533	20250107	113100	725214350	9730	9730	9730	9730	443
534	20250107	113000	720903960	9740	9730	9740	9730	2
535	20250107	112900	720884490	9730	9730	9730	9730	0
536	20250107	112800	720884490	9730	9720	9730	9720	941
537	20250107	112700	711729160	9710	9710	9710	9710	494
538	20250107	112600	706932420	9710	9710	9710	9710	0
539	20250107	112500	706932420	9710	9720	9720	9710	391
540	20250107	112400	703135140	9720	9720	9720	9720	38
541	20250107	112300	702765780	9720	9720	9720	9720	3
542	20250107	112200	702736620	9720	9720	9720	9720	335
543	20250107	112100	699480420	9720	9720	9720	9720	891
544	20250107	112000	690819900	9720	9720	9720	9720	0
545	20250107	111900	690819900	9720	9720	9720	9720	101
546	20250107	111800	689838180	9720	9730	9730	9720	228
547	20250107	111700	687622010	9730	9730	9730	9730	506
548	20250107	111600	682698630	9730	9740	9740	9730	114
549	20250107	111500	681589270	9740	9730	9740	9730	11
550	20250107	111400	681482140	9720	9720	9740	9720	26
551	20250107	111300	681229280	9740	9740	9740	9740	4
552	20250107	111200	681190320	9730	9730	9740	9730	149
553	20250107	111100	679740250	9730	9730	9730	9730	205
554	20250107	111000	677745600	9720	9740	9740	9720	95
555	20250107	110900	676821600	9750	9750	9750	9750	0
556	20250107	110800	676821600	9750	9740	9750	9740	1624
557	20250107	110700	660992810	9740	9710	9740	9710	3739
558	20250107	110600	624627880	9720	9700	9720	9690	992
559	20250107	110500	615004240	9700	9700	9700	9700	89
560	20250107	110400	614140940	9700	9700	9700	9700	3
561	20250107	110300	614111840	9700	9690	9700	9690	990
562	20250107	110200	604514110	9690	9690	9690	9690	52
563	20250107	110100	604010230	9690	9690	9690	9680	168
564	20250107	110000	602383390	9690	9690	9690	9690	3
565	20250107	105900	602354320	9690	9690	9690	9690	321
566	20250107	105800	599243830	9690	9690	9690	9690	1
567	20250107	105700	599234140	9690	9700	9700	9690	669
568	20250107	105600	592751420	9690	9680	9700	9680	2575
569	20250107	105500	567781610	9670	9670	9670	9670	1
570	20250107	105400	567771940	9690	9690	9690	9690	435
571	20250107	105300	563556790	9680	9680	9680	9680	100
572	20250107	105200	562588790	9690	9690	9690	9690	2
573	20250107	105100	562569410	9690	9690	9690	9690	107
574	20250107	105000	561532580	9690	9690	9690	9690	3
575	20250107	104900	561503510	9690	9680	9690	9680	52
576	20250107	104800	561000140	9680	9660	9680	9660	22
577	20250107	104700	560787600	9660	9660	9660	9660	150
578	20250107	104600	559338600	9660	9670	9670	9660	1892
579	20250107	104500	541060620	9680	9680	9680	9680	1
580	20250107	104400	541050940	9680	9680	9680	9680	1040
581	20250107	104300	530983740	9700	9700	9700	9700	1
582	20250107	104200	530974040	9700	9700	9700	9700	50
583	20250107	104100	530489040	9700	9700	9700	9700	2
584	20250107	104000	530469640	9700	9680	9700	9680	69
585	20250107	103900	529801540	9690	9680	9690	9680	122
586	20250107	103800	528619660	9680	9680	9680	9680	150
587	20250107	103700	527167660	9690	9690	9690	9690	159
588	20250107	103600	525626950	9690	9690	9690	9690	349
589	20250107	103500	522245140	9700	9700	9700	9700	56
590	20250107	103400	521701940	9710	9700	9710	9700	2
591	20250107	103300	521682530	9710	9700	9710	9700	10
592	20250107	103200	521585450	9710	9690	9710	9690	221
593	20250107	103100	519439840	9700	9720	9720	9700	2
594	20250107	103000	519420420	9720	9720	9720	9710	36
595	20250107	102900	519070660	9720	9720	9720	9720	0
596	20250107	102800	519070660	9720	9720	9720	9720	0
597	20250107	102700	519070660	9720	9720	9720	9720	0
598	20250107	102600	519070660	9720	9720	9720	9720	1
599	20250107	102500	519060940	9700	9710	9720	9700	2134
600	20250107	102400	498332920	9710	9710	9710	9710	1
601	20250107	102300	498323210	9720	9730	9730	9720	235
602	20250107	102200	496038320	9730	9720	9730	9720	374
603	20250107	102100	492403030	9720	9710	9720	9710	623
604	20250107	102000	486353600	9710	9700	9720	9700	2655
605	20250107	101900	460561380	9710	9700	9710	9700	273
606	20250107	101800	457912960	9700	9690	9700	9690	917
607	20250107	101700	449026490	9690	9690	9690	9690	11
608	20250107	101600	448919900	9690	9680	9700	9680	1774
609	20250107	101500	431723850	9690	9680	9690	9680	86
610	20250107	101400	430890520	9690	9690	9690	9690	2
611	20250107	101300	430871140	9700	9700	9700	9700	4
612	20250107	101200	430832340	9690	9690	9690	9690	1012
613	20250107	101100	421026060	9700	9690	9700	9670	1756
614	20250107	101000	404002400	9690	9690	9690	9690	5
615	20250107	100900	403953950	9670	9690	9690	9670	550
616	20250107	100800	398624470	9690	9690	9690	9690	0
617	20250107	100700	398624470	9690	9690	9690	9690	3
618	20250107	100600	398595400	9690	9660	9690	9660	64
619	20250107	100500	397977090	9700	9660	9700	9660	2
620	20250107	100400	397957730	9660	9660	9660	9660	1131
621	20250107	100300	387032270	9670	9670	9670	9670	1000
622	20250107	100200	377362270	9670	9680	9680	9670	635
623	20250107	100100	371215750	9700	9690	9700	9690	157
624	20250107	100000	369694290	9690	9670	9690	9670	573
625	20250107	095900	364146550	9670	9670	9670	9670	6
626	20250107	095800	364088530	9700	9670	9700	9670	669
627	20250107	095700	357617230	9680	9700	9700	9680	253
628	20250107	095600	355168130	9680	9700	9710	9680	1207
629	20250107	095500	343454210	9700	9700	9700	9700	1
630	20250107	095400	343444510	9700	9680	9700	9680	223
631	20250107	095300	341283630	9680	9690	9690	9680	429
632	20250107	095200	337130730	9710	9690	9710	9690	85
633	20250107	095100	336305520	9680	9700	9700	9680	23
634	20250107	095000	336082620	9710	9710	9710	9700	208
635	20250107	094900	334064960	9710	9700	9710	9700	106
636	20250107	094800	333035760	9670	9670	9670	9670	0
637	20250107	094700	333035760	9670	9670	9670	9670	4
638	20250107	094600	332997080	9710	9680	9710	9680	2376
639	20250107	094500	309970700	9680	9670	9680	9670	441
640	20250107	094400	305703330	9680	9680	9680	9680	7
641	20250107	094300	305635570	9680	9680	9680	9680	1
642	20250107	094200	305625890	9660	9660	9660	9660	0
643	20250107	094100	305625890	9660	9690	9690	9660	109
644	20250107	094000	304572680	9690	9670	9690	9670	350
645	20250107	093900	301188160	9670	9650	9670	9650	263
646	20250107	093800	298650110	9650	9650	9650	9650	100
647	20250107	093700	297685110	9670	9670	9670	9650	868
648	20250107	093600	289296560	9670	9650	9670	9650	794
649	20250107	093500	281630030	9630	9670	9670	9630	545
650	20250107	093400	276381640	9670	9620	9680	9620	389
651	20250107	093300	272639350	9620	9620	9620	9620	195
652	20250107	093200	270763450	9690	9690	9690	9620	2504
653	20250107	093100	246598470	9700	9680	9700	9660	1706
654	20250107	093000	230096580	9680	9690	9690	9680	15
655	20250107	092900	229951280	9710	9710	9710	9710	26
656	20250107	092800	229698820	9710	9700	9710	9700	280
657	20250107	092700	226980310	9700	9680	9700	9680	146
658	20250107	092600	225565330	9690	9700	9710	9690	178
659	20250107	092500	223839640	9710	9700	9710	9700	840
660	20250107	092400	215683300	9710	9710	9710	9710	28
661	20250107	092300	215411420	9710	9710	9710	9700	595
662	20250107	092200	209639880	9700	9690	9700	9690	1042
663	20250107	092100	199533090	9650	9680	9690	9650	815
664	20250107	092000	191638050	9680	9680	9680	9680	0
665	20250107	091900	191638050	9680	9680	9680	9680	352
666	20250107	091800	188230690	9680	9680	9680	9680	9
667	20250107	091700	188143570	9690	9690	9690	9690	200
668	20250107	091600	186205570	9690	9650	9690	9630	1760
669	20250107	091500	169240090	9650	9660	9660	9650	1029
670	20250107	091400	159308610	9650	9650	9650	9650	3
671	20250107	091300	159279660	9650	9690	9700	9650	2149
672	20250107	091200	138524860	9690	9720	9720	9690	610
673	20250107	091100	132611290	9730	9690	9730	9690	2396
674	20250107	091000	109338860	9650	9650	9650	9650	100
675	20250107	090900	108373860	9650	9660	9660	9650	277
676	20250107	090800	105699720	9650	9650	9650	9650	41
677	20250107	090700	105304070	9640	9650	9650	9630	1304
678	20250107	090600	92735560	9660	9660	9660	9650	858
679	20250107	090500	84452340	9660	9670	9670	9660	1010
680	20250107	090400	74694800	9670	9680	9680	9670	157
681	20250107	090300	73175110	9710	9710	9720	9710	1986
682	20250107	090200	53886050	9710	9700	9780	9670	3651
683	20250107	090100	18327890	9710	9650	9710	9650	1177
684	20250107	090000	6940800	9640	9640	9640	9640	720