KissMeData/172670/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	202500	4474158730	9210	9210	9210	9210	14255
3	20250102	202400	4474158730	9210	9210	9210	9210	0
4	20250102	202300	4474158730	9210	9210	9210	9210	0
5	20250102	202200	4474158730	9210	9210	9210	9210	0
6	20250102	202100	4474158730	9210	9210	9210	9210	0
7	20250102	202000	4474158730	9210	9210	9210	9210	0
8	20250102	201900	4474158730	9210	9210	9210	9210	0
9	20250102	201800	4474158730	9210	9210	9210	9210	0
10	20250102	201700	4474158730	9210	9210	9210	9210	0
11	20250102	201600	4474158730	9210	9210	9210	9210	0
12	20250102	201500	4474158730	9210	9210	9210	9210	0
13	20250102	201400	4474158730	9210	9210	9210	9210	0
14	20250102	201300	4474158730	9210	9210	9210	9210	0
15	20250102	201200	4474158730	9210	9210	9210	9210	0
16	20250102	201100	4474158730	9210	9210	9210	9210	0
17	20250102	201000	4474158730	9210	9210	9210	9210	0
18	20250102	200900	4474158730	9210	9210	9210	9210	0
19	20250102	200800	4474158730	9210	9210	9210	9210	0
20	20250102	200700	4474158730	9210	9210	9210	9210	0
21	20250102	200600	4474158730	9210	9210	9210	9210	0
22	20250102	200500	4474158730	9210	9210	9210	9210	0
23	20250102	200400	4474158730	9210	9210	9210	9210	0
24	20250102	200300	4474158730	9210	9210	9210	9210	0
25	20250102	200200	4474158730	9210	9210	9210	9210	0
26	20250102	200100	4474158730	9210	9210	9210	9210	0
27	20250102	200000	4474158730	9210	9210	9210	9210	0
28	20250102	195900	4474158730	9210	9210	9210	9210	0
29	20250102	195800	4474158730	9210	9210	9210	9210	0
30	20250102	195700	4474158730	9210	9210	9210	9210	0
31	20250102	195600	4474158730	9210	9210	9210	9210	0
32	20250102	195500	4474158730	9210	9210	9210	9210	14255
33	20250102	195400	4474158730	9210	9210	9210	9210	0
34	20250102	195300	4474158730	9210	9210	9210	9210	0
35	20250102	195200	4474158730	9210	9210	9210	9210	0
36	20250102	195100	4474158730	9210	9210	9210	9210	0
37	20250102	195000	4474158730	9210	9210	9210	9210	0
38	20250102	194900	4474158730	9210	9210	9210	9210	0
39	20250102	194800	4474158730	9210	9210	9210	9210	0
40	20250102	194700	4474158730	9210	9210	9210	9210	0
41	20250102	194600	4474158730	9210	9210	9210	9210	0
42	20250102	194500	4474158730	9210	9210	9210	9210	0
43	20250102	194400	4474158730	9210	9210	9210	9210	0
44	20250102	194300	4474158730	9210	9210	9210	9210	0
45	20250102	194200	4474158730	9210	9210	9210	9210	0
46	20250102	194100	4474158730	9210	9210	9210	9210	0
47	20250102	194000	4474158730	9210	9210	9210	9210	0
48	20250102	193900	4474158730	9210	9210	9210	9210	0
49	20250102	193800	4474158730	9210	9210	9210	9210	0
50	20250102	193700	4474158730	9210	9210	9210	9210	0
51	20250102	193600	4474158730	9210	9210	9210	9210	0
52	20250102	193500	4474158730	9210	9210	9210	9210	0
53	20250102	193400	4474158730	9210	9210	9210	9210	0
54	20250102	193300	4474158730	9210	9210	9210	9210	0
55	20250102	193200	4474158730	9210	9210	9210	9210	0
56	20250102	193100	4474158730	9210	9210	9210	9210	0
57	20250102	193000	4474158730	9210	9210	9210	9210	0
58	20250102	192900	4474158730	9210	9210	9210	9210	0
59	20250102	192800	4474158730	9210	9210	9210	9210	0
60	20250102	192700	4474158730	9210	9210	9210	9210	0
61	20250102	192600	4474158730	9210	9210	9210	9210	0
62	20250102	192500	4474158730	9210	9210	9210	9210	14255
63	20250102	192400	4474158730	9210	9210	9210	9210	0
64	20250102	192300	4474158730	9210	9210	9210	9210	0
65	20250102	192200	4474158730	9210	9210	9210	9210	0
66	20250102	192100	4474158730	9210	9210	9210	9210	0
67	20250102	192000	4474158730	9210	9210	9210	9210	0
68	20250102	191900	4474158730	9210	9210	9210	9210	0
69	20250102	191800	4474158730	9210	9210	9210	9210	0
70	20250102	191700	4474158730	9210	9210	9210	9210	0
71	20250102	191600	4474158730	9210	9210	9210	9210	0
72	20250102	191500	4474158730	9210	9210	9210	9210	0
73	20250102	191400	4474158730	9210	9210	9210	9210	0
74	20250102	191300	4474158730	9210	9210	9210	9210	0
75	20250102	191200	4474158730	9210	9210	9210	9210	0
76	20250102	191100	4474158730	9210	9210	9210	9210	0
77	20250102	191000	4474158730	9210	9210	9210	9210	0
78	20250102	190900	4474158730	9210	9210	9210	9210	0
79	20250102	190800	4474158730	9210	9210	9210	9210	0
80	20250102	190700	4474158730	9210	9210	9210	9210	0
81	20250102	190600	4474158730	9210	9210	9210	9210	0
82	20250102	190500	4474158730	9210	9210	9210	9210	0
83	20250102	190400	4474158730	9210	9210	9210	9210	0
84	20250102	190300	4474158730	9210	9210	9210	9210	0
85	20250102	190200	4474158730	9210	9210	9210	9210	0
86	20250102	190100	4474158730	9210	9210	9210	9210	0
87	20250102	190000	4474158730	9210	9210	9210	9210	0
88	20250102	185900	4474158730	9210	9210	9210	9210	0
89	20250102	185800	4474158730	9210	9210	9210	9210	0
90	20250102	185700	4474158730	9210	9210	9210	9210	0
91	20250102	185600	4474158730	9210	9210	9210	9210	0
92	20250102	185500	4474158730	9210	9210	9210	9210	14255
93	20250102	185400	4474158730	9210	9210	9210	9210	0
94	20250102	185300	4474158730	9210	9210	9210	9210	0
95	20250102	185200	4474158730	9210	9210	9210	9210	0
96	20250102	185100	4474158730	9210	9210	9210	9210	0
97	20250102	185000	4474158730	9210	9210	9210	9210	0
98	20250102	184900	4474158730	9210	9210	9210	9210	0
99	20250102	184800	4474158730	9210	9210	9210	9210	0
100	20250102	184700	4474158730	9210	9210	9210	9210	0
101	20250102	184600	4474158730	9210	9210	9210	9210	0
102	20250102	184500	4474158730	9210	9210	9210	9210	0
103	20250102	184400	4474158730	9210	9210	9210	9210	0
104	20250102	184300	4474158730	9210	9210	9210	9210	0
105	20250102	184200	4474158730	9210	9210	9210	9210	0
106	20250102	184100	4474158730	9210	9210	9210	9210	0
107	20250102	184000	4474158730	9210	9210	9210	9210	0
108	20250102	183900	4474158730	9210	9210	9210	9210	0
109	20250102	183800	4474158730	9210	9210	9210	9210	0
110	20250102	183700	4474158730	9210	9210	9210	9210	0
111	20250102	183600	4474158730	9210	9210	9210	9210	0
112	20250102	183500	4474158730	9210	9210	9210	9210	0
113	20250102	183400	4474158730	9210	9210	9210	9210	0
114	20250102	183300	4474158730	9210	9210	9210	9210	0
115	20250102	183200	4474158730	9210	9210	9210	9210	0
116	20250102	183100	4474158730	9210	9210	9210	9210	0
117	20250102	183000	4474158730	9210	9210	9210	9210	0
118	20250102	182900	4474158730	9210	9210	9210	9210	0
119	20250102	182800	4474158730	9210	9210	9210	9210	0
120	20250102	182700	4474158730	9210	9210	9210	9210	0
121	20250102	182600	4474158730	9210	9210	9210	9210	0
122	20250102	182500	4474158730	9210	9210	9210	9210	14255
123	20250102	182400	4474158730	9210	9210	9210	9210	0
124	20250102	182300	4474158730	9210	9210	9210	9210	0
125	20250102	182200	4474158730	9210	9210	9210	9210	0
126	20250102	182100	4474158730	9210	9210	9210	9210	0
127	20250102	182000	4474158730	9210	9210	9210	9210	0
128	20250102	181900	4474158730	9210	9210	9210	9210	0
129	20250102	181800	4474158730	9210	9210	9210	9210	0
130	20250102	181700	4474158730	9210	9210	9210	9210	0
131	20250102	181600	4474158730	9210	9210	9210	9210	0
132	20250102	181500	4474158730	9210	9210	9210	9210	0
133	20250102	181400	4474158730	9210	9210	9210	9210	0
134	20250102	181300	4474158730	9210	9210	9210	9210	0
135	20250102	181200	4474158730	9210	9210	9210	9210	0
136	20250102	181100	4474158730	9210	9210	9210	9210	0
137	20250102	181000	4474158730	9210	9210	9210	9210	0
138	20250102	180900	4474158730	9210	9210	9210	9210	0
139	20250102	180800	4474158730	9210	9210	9210	9210	0
140	20250102	180700	4474158730	9210	9210	9210	9210	0
141	20250102	180600	4474158730	9210	9210	9210	9210	0
142	20250102	180500	4474158730	9210	9210	9210	9210	0
143	20250102	180400	4474158730	9210	9210	9210	9210	0
144	20250102	180300	4474158730	9210	9210	9210	9210	0
145	20250102	180200	4474158730	9210	9210	9210	9210	0
146	20250102	180100	4474158730	9210	9210	9210	9210	0
147	20250102	180000	4474158730	9210	9210	9210	9210	0
148	20250102	175900	4474158730	9210	9210	9210	9210	0
149	20250102	175800	4474158730	9210	9210	9210	9210	0
150	20250102	175700	4474158730	9210	9210	9210	9210	0
151	20250102	175600	4474158730	9210	9210	9210	9210	0
152	20250102	175500	4474158730	9210	9210	9210	9210	14255
153	20250102	175400	4474158730	9210	9210	9210	9210	0
154	20250102	175300	4474158730	9210	9210	9210	9210	0
155	20250102	175200	4474158730	9210	9210	9210	9210	0
156	20250102	175100	4474158730	9210	9210	9210	9210	0
157	20250102	175000	4474158730	9210	9210	9210	9210	0
158	20250102	174900	4474158730	9210	9210	9210	9210	0
159	20250102	174800	4474158730	9210	9210	9210	9210	0
160	20250102	174700	4474158730	9210	9210	9210	9210	0
161	20250102	174600	4474158730	9210	9210	9210	9210	0
162	20250102	174500	4474158730	9210	9210	9210	9210	0
163	20250102	174400	4474158730	9210	9210	9210	9210	0
164	20250102	174300	4474158730	9210	9210	9210	9210	0
165	20250102	174200	4474158730	9210	9210	9210	9210	0
166	20250102	174100	4474158730	9210	9210	9210	9210	0
167	20250102	174000	4474158730	9210	9210	9210	9210	0
168	20250102	173900	4474158730	9210	9210	9210	9210	0
169	20250102	173800	4474158730	9210	9210	9210	9210	0
170	20250102	173700	4474158730	9210	9210	9210	9210	0
171	20250102	173600	4474158730	9210	9210	9210	9210	0
172	20250102	173500	4474158730	9210	9210	9210	9210	0
173	20250102	173400	4474158730	9210	9210	9210	9210	0
174	20250102	173300	4474158730	9210	9210	9210	9210	0
175	20250102	173200	4474158730	9210	9210	9210	9210	0
176	20250102	173100	4474158730	9210	9210	9210	9210	0
177	20250102	173000	4474158730	9210	9210	9210	9210	0
178	20250102	172900	4474158730	9210	9210	9210	9210	0
179	20250102	172800	4474158730	9210	9210	9210	9210	0
180	20250102	172700	4474158730	9210	9210	9210	9210	0
181	20250102	172600	4474158730	9210	9210	9210	9210	0
182	20250102	172500	4474158730	9210	9210	9210	9210	14255
183	20250102	172400	4474158730	9210	9210	9210	9210	0
184	20250102	172300	4474158730	9210	9210	9210	9210	0
185	20250102	172200	4474158730	9210	9210	9210	9210	0
186	20250102	172100	4474158730	9210	9210	9210	9210	0
187	20250102	172000	4474158730	9210	9210	9210	9210	0
188	20250102	171900	4474158730	9210	9210	9210	9210	0
189	20250102	171800	4474158730	9210	9210	9210	9210	0
190	20250102	171700	4474158730	9210	9210	9210	9210	0
191	20250102	171600	4474158730	9210	9210	9210	9210	0
192	20250102	171500	4474158730	9210	9210	9210	9210	0
193	20250102	171400	4474158730	9210	9210	9210	9210	0
194	20250102	171300	4474158730	9210	9210	9210	9210	0
195	20250102	171200	4474158730	9210	9210	9210	9210	0
196	20250102	171100	4474158730	9210	9210	9210	9210	0
197	20250102	171000	4474158730	9210	9210	9210	9210	0
198	20250102	170900	4474158730	9210	9210	9210	9210	0
199	20250102	170800	4474158730	9210	9210	9210	9210	0
200	20250102	170700	4474158730	9210	9210	9210	9210	0
201	20250102	170600	4474158730	9210	9210	9210	9210	0
202	20250102	170500	4474158730	9210	9210	9210	9210	0
203	20250102	170400	4474158730	9210	9210	9210	9210	0
204	20250102	170300	4474158730	9210	9210	9210	9210	0
205	20250102	170200	4474158730	9210	9210	9210	9210	0
206	20250102	170100	4474158730	9210	9210	9210	9210	0
207	20250102	170000	4474158730	9210	9210	9210	9210	0
208	20250102	165900	4474158730	9210	9210	9210	9210	0
209	20250102	165800	4474158730	9210	9210	9210	9210	0
210	20250102	165700	4474158730	9210	9210	9210	9210	0
211	20250102	165600	4474158730	9210	9210	9210	9210	0
212	20250102	165500	4474158730	9210	9210	9210	9210	14255
213	20250102	165400	4474158730	9210	9210	9210	9210	0
214	20250102	165300	4474158730	9210	9210	9210	9210	0
215	20250102	165200	4474158730	9210	9210	9210	9210	0
216	20250102	165100	4474158730	9210	9210	9210	9210	0
217	20250102	165000	4474158730	9210	9210	9210	9210	0
218	20250102	164900	4474158730	9210	9210	9210	9210	0
219	20250102	164800	4474158730	9210	9210	9210	9210	0
220	20250102	164700	4474158730	9210	9210	9210	9210	0
221	20250102	164600	4474158730	9210	9210	9210	9210	0
222	20250102	164500	4474158730	9210	9210	9210	9210	0
223	20250102	164400	4474158730	9210	9210	9210	9210	0
224	20250102	164300	4474158730	9210	9210	9210	9210	0
225	20250102	164200	4474158730	9210	9210	9210	9210	0
226	20250102	164100	4474158730	9210	9210	9210	9210	0
227	20250102	164000	4474158730	9210	9210	9210	9210	0
228	20250102	163900	4474158730	9210	9210	9210	9210	0
229	20250102	163800	4474158730	9210	9210	9210	9210	0
230	20250102	163700	4474158730	9210	9210	9210	9210	0
231	20250102	163600	4474158730	9210	9210	9210	9210	0
232	20250102	163500	4474158730	9210	9210	9210	9210	0
233	20250102	163400	4474158730	9210	9210	9210	9210	0
234	20250102	163300	4474158730	9210	9210	9210	9210	0
235	20250102	163200	4474158730	9210	9210	9210	9210	0
236	20250102	163100	4474158730	9210	9210	9210	9210	0
237	20250102	163000	4474158730	9210	9210	9210	9210	0
238	20250102	162900	4474158730	9210	9210	9210	9210	0
239	20250102	162800	4474158730	9210	9210	9210	9210	0
240	20250102	162700	4474158730	9210	9210	9210	9210	0
241	20250102	162600	4474158730	9210	9210	9210	9210	0
242	20250102	162500	4474158730	9210	9210	9210	9210	14255
243	20250102	162400	4474158730	9210	9210	9210	9210	0
244	20250102	162300	4474158730	9210	9210	9210	9210	0
245	20250102	162200	4474158730	9210	9210	9210	9210	0
246	20250102	162100	4474158730	9210	9210	9210	9210	0
247	20250102	162000	4474158730	9210	9210	9210	9210	0
248	20250102	161900	4474158730	9210	9210	9210	9210	0
249	20250102	161800	4474158730	9210	9210	9210	9210	0
250	20250102	161700	4474158730	9210	9210	9210	9210	0
251	20250102	161600	4474158730	9210	9210	9210	9210	0
252	20250102	161500	4474158730	9210	9210	9210	9210	0
253	20250102	161400	4474158730	9210	9210	9210	9210	0
254	20250102	161300	4474158730	9210	9210	9210	9210	0
255	20250102	161200	4474158730	9210	9210	9210	9210	0
256	20250102	161100	4474158730	9210	9210	9210	9210	0
257	20250102	161000	4474158730	9210	9210	9210	9210	0
258	20250102	160900	4474158730	9210	9210	9210	9210	0
259	20250102	160800	4474158730	9210	9210	9210	9210	0
260	20250102	160700	4474158730	9210	9210	9210	9210	0
261	20250102	160600	4474158730	9210	9210	9210	9210	0
262	20250102	160500	4474158730	9210	9210	9210	9210	0
263	20250102	160400	4474158730	9210	9210	9210	9210	0
264	20250102	160300	4474158730	9210	9210	9210	9210	0
265	20250102	160200	4474158730	9210	9210	9210	9210	0
266	20250102	160100	4474158730	9210	9210	9210	9210	0
267	20250102	160000	4474158730	9210	9210	9210	9210	0
268	20250102	155900	4474158730	9210	9210	9210	9210	0
269	20250102	155800	4474158730	9210	9210	9210	9210	0
270	20250102	155700	4474158730	9210	9210	9210	9210	0
271	20250102	155600	4474158730	9210	9210	9210	9210	0
272	20250102	155500	4474158730	9210	9210	9210	9210	14255
273	20250102	155400	4474158730	9210	9210	9210	9210	0
274	20250102	155300	4474158730	9210	9210	9210	9210	0
275	20250102	155200	4474158730	9210	9210	9210	9210	0
276	20250102	155100	4474158730	9210	9210	9210	9210	0
277	20250102	155000	4474158730	9210	9210	9210	9210	0
278	20250102	154900	4474158730	9210	9210	9210	9210	0
279	20250102	154800	4474158730	9210	9210	9210	9210	0
280	20250102	154700	4474158730	9210	9210	9210	9210	0
281	20250102	154600	4474158730	9210	9210	9210	9210	0
282	20250102	154500	4474158730	9210	9210	9210	9210	0
283	20250102	154400	4474158730	9210	9210	9210	9210	0
284	20250102	154300	4474158730	9210	9210	9210	9210	0
285	20250102	154200	4474158730	9210	9210	9210	9210	0
286	20250102	154100	4474158730	9210	9210	9210	9210	0
287	20250102	154000	4474158730	9210	9210	9210	9210	0
288	20250102	153900	4474158730	9210	9210	9210	9210	0
289	20250102	153800	4474158730	9210	9210	9210	9210	0
290	20250102	153700	4474158730	9210	9210	9210	9210	0
291	20250102	153600	4474158730	9210	9210	9210	9210	0
292	20250102	153500	4474158730	9210	9210	9210	9210	0
293	20250102	153400	4474158730	9210	9210	9210	9210	0
294	20250102	153300	4474158730	9210	9210	9210	9210	0
295	20250102	153200	4474158730	9210	9210	9210	9210	0
296	20250102	153100	4474158730	9210	9210	9210	9210	0
297	20250102	153000	4474158730	9210	9210	9210	9210	14255
298	20250102	152900	4342870180	9210	9210	9210	9210	0
299	20250102	152800	4342870180	9210	9210	9210	9210	0
300	20250102	152700	4342870180	9210	9210	9210	9210	0
301	20250102	152600	4342870180	9210	9210	9210	9210	0
302	20250102	152500	4342870180	9210	9210	9210	9210	0
303	20250102	152400	4342870180	9210	9210	9210	9210	0
304	20250102	152300	4342870180	9210	9210	9210	9210	0
305	20250102	152200	4342870180	9210	9210	9210	9210	0
306	20250102	152100	4342870180	9210	9210	9210	9210	0
307	20250102	152000	4342870180	9210	9210	9210	9210	0
308	20250102	151900	4342870180	9210	9210	9210	9190	2925
309	20250102	151800	4315959220	9220	9200	9220	9200	286
310	20250102	151700	4313327140	9200	9200	9220	9200	474
311	20250102	151600	4308966320	9200	9220	9220	9190	3289
312	20250102	151500	4278705650	9220	9220	9230	9220	619
313	20250102	151400	4272998360	9230	9240	9240	9220	1759
314	20250102	151300	4256766160	9230	9240	9240	9230	418
315	20250102	151200	4252903860	9240	9230	9240	9230	215
316	20250102	151100	4250918760	9230	9230	9240	9230	317
317	20250102	151000	4247992770	9220	9230	9240	9220	241
318	20250102	150900	4245768120	9240	9240	9240	9240	301
319	20250102	150800	4242986880	9240	9240	9240	9220	2109
320	20250102	150700	4223536690	9240	9240	9250	9240	974
321	20250102	150600	4214532380	9240	9230	9240	9220	895
322	20250102	150500	4206267040	9230	9230	9230	9230	360
323	20250102	150400	4202944240	9220	9230	9230	9220	30
324	20250102	150300	4202667630	9240	9240	9240	9230	555
325	20250102	150200	4197542450	9240	9250	9250	9240	607
326	20250102	150100	4191928700	9250	9220	9250	9220	1553
327	20250102	150000	4177584710	9220	9210	9220	9210	114
328	20250102	145900	4176534330	9200	9190	9210	9190	1368
329	20250102	145800	4163947020	9200	9200	9200	9190	15
330	20250102	145700	4163809110	9190	9190	9190	9190	17
331	20250102	145600	4163652880	9190	9200	9200	9190	764
332	20250102	145500	4156629280	9210	9210	9210	9210	50
333	20250102	145400	4156168780	9210	9230	9230	9210	12
334	20250102	145300	4156058040	9230	9220	9230	9190	2037
335	20250102	145200	4137308950	9220	9220	9220	9220	74
336	20250102	145100	4136626670	9220	9200	9220	9200	512
337	20250102	145000	4131910270	9200	9200	9200	9200	2
338	20250102	144900	4131891870	9200	9200	9200	9200	429
339	20250102	144800	4127945070	9200	9220	9220	9200	130
340	20250102	144700	4126747050	9200	9230	9230	9200	120
341	20250102	144600	4125640930	9200	9200	9230	9200	59
342	20250102	144500	4125097890	9200	9220	9220	9200	2005
343	20250102	144400	4106641100	9220	9230	9230	9220	658
344	20250102	144300	4100570260	9230	9240	9250	9230	1341
345	20250102	144200	4088192410	9240	9240	9250	9240	432
346	20250102	144100	4084200020	9240	9240	9240	9230	321
347	20250102	144000	4081234660	9240	9240	9240	9230	38
348	20250102	143900	4080883610	9240	9250	9250	9240	138
349	20250102	143800	4079607970	9250	9250	9250	9250	26
350	20250102	143700	4079367470	9250	9250	9250	9250	28
351	20250102	143600	4079108470	9250	9270	9270	9250	229
352	20250102	143500	4076989850	9270	9200	9280	9180	7702
353	20250102	143400	4005982670	9190	9200	9200	9190	2005
354	20250102	143300	3987538860	9210	9210	9210	9210	259
355	20250102	143200	3985153470	9220	9210	9220	9210	127
356	20250102	143100	3983983600	9220	9210	9220	9210	371
357	20250102	143000	3980566680	9210	9220	9220	9210	46
358	20250102	142900	3980142580	9220	9220	9230	9210	517
359	20250102	142800	3975377110	9220	9220	9220	9210	1421
360	20250102	142700	3962286630	9210	9200	9210	9190	435
361	20250102	142600	3958284690	9200	9230	9230	9200	83
362	20250102	142500	3957521000	9230	9180	9230	9180	3697
363	20250102	142400	3923478150	9160	9160	9160	9160	1
364	20250102	142300	3923468990	9190	9190	9190	9190	5
365	20250102	142200	3923423040	9190	9130	9190	9130	2787
366	20250102	142100	3897851860	9130	9110	9150	9110	544
367	20250102	142000	3892886990	9100	9100	9100	9100	400
368	20250102	141900	3889246990	9100	9100	9100	9100	6
369	20250102	141800	3889192390	9100	9100	9100	9100	372
370	20250102	141700	3885807190	9110	9120	9120	9110	112
371	20250102	141600	3884786750	9100	9110	9110	9100	1400
372	20250102	141500	3872046650	9100	9100	9100	9100	5
373	20250102	141400	3872001150	9090	9100	9120	9090	438
374	20250102	141300	3868015340	9100	9140	9140	9100	10080
375	20250102	141200	3776144480	9140	9170	9170	9140	404
376	20250102	141100	3772451410	9170	9150	9170	9140	207
377	20250102	141000	3770557440	9150	9150	9160	9150	874
378	20250102	140900	3762560330	9170	9160	9170	9160	123
379	20250102	140800	3761433540	9160	9160	9160	9150	5320
380	20250102	140700	3712754220	9150	9170	9170	9150	13
381	20250102	140600	3712635230	9150	9150	9150	9150	0
382	20250102	140500	3712635230	9150	9170	9170	9150	89
383	20250102	140400	3711820250	9180	9180	9180	9170	95
384	20250102	140300	3710948580	9180	9170	9180	9170	803
385	20250102	140200	3703584130	9170	9170	9170	9170	20
386	20250102	140100	3703400730	9170	9150	9170	9150	235
387	20250102	140000	3701249420	9150	9150	9150	9150	10
388	20250102	135900	3701157920	9140	9140	9170	9140	29
389	20250102	135800	3700892830	9150	9170	9170	9150	464
390	20250102	135700	3696647190	9150	9150	9150	9140	559
391	20250102	135600	3691535080	9160	9170	9170	9160	1238
392	20250102	135500	3680194690	9170	9170	9170	9170	154
393	20250102	135400	3678782510	9170	9180	9180	9170	281
394	20250102	135300	3676203330	9190	9180	9190	9180	291
395	20250102	135200	3673531940	9170	9180	9180	9160	113
396	20250102	135100	3672495890	9180	9180	9180	9180	104
397	20250102	135000	3671541170	9180	9180	9180	9180	2
398	20250102	134900	3671522810	9160	9160	9160	9160	0
399	20250102	134800	3671522810	9160	9160	9160	9160	301
400	20250102	134700	3668765650	9150	9150	9160	9150	436
401	20250102	134600	3664776240	9160	9160	9160	9160	100
402	20250102	134500	3663860240	9160	9160	9160	9160	83
403	20250102	134400	3663099960	9160	9140	9160	9140	180
404	20250102	134300	3661453760	9160	9150	9160	9140	485
405	20250102	134200	3657020800	9150	9150	9150	9150	1
406	20250102	134100	3657011650	9150	9170	9170	9150	2328
407	20250102	134000	3635670120	9160	9190	9190	9160	39
408	20250102	133900	3635312640	9170	9170	9190	9170	1825
409	20250102	133800	3618557000	9180	9140	9180	9140	33
410	20250102	133700	3618255340	9140	9150	9160	9130	1389
411	20250102	133600	3605542670	9130	9150	9150	9130	32
412	20250102	133500	3605250470	9150	9140	9150	9130	1082
413	20250102	133400	3595370030	9140	9140	9140	9140	1
414	20250102	133300	3595360890	9140	9120	9140	9110	1906
415	20250102	133200	3577973640	9120	9130	9130	9120	131
416	20250102	133100	3576778910	9130	9120	9130	9120	1053
417	20250102	133000	3567165220	9120	9140	9140	9120	2950
418	20250102	132900	3540224830	9150	9150	9150	9150	82
419	20250102	132800	3539474530	9150	9150	9150	9150	41
420	20250102	132700	3539099380	9140	9130	9140	9130	417
421	20250102	132600	3535288200	9140	9140	9140	9140	348
422	20250102	132500	3532107480	9140	9140	9140	9130	921
423	20250102	132400	3523689550	9140	9140	9140	9130	205
424	20250102	132300	3521816900	9130	9150	9150	9130	2250
425	20250102	132200	3501241910	9160	9160	9160	9160	241
426	20250102	132100	3499034350	9180	9170	9180	9160	341
427	20250102	132000	3495907910	9170	9190	9190	9170	62
428	20250102	131900	3495339190	9180	9180	9180	9180	0
429	20250102	131800	3495339190	9180	9180	9180	9180	30
430	20250102	131700	3495063790	9180	9180	9180	9170	167
431	20250102	131600	3493530830	9180	9160	9180	9160	109
432	20250102	131500	3492531260	9160	9150	9160	9150	95
433	20250102	131400	3491661070	9160	9150	9160	9150	283
434	20250102	131300	3489068920	9140	9150	9150	9140	8
435	20250102	131200	3488995750	9150	9130	9150	9120	4
436	20250102	131100	3488959230	9120	9120	9150	9120	429
437	20250102	131000	3485046720	9120	9140	9140	9120	120
438	20250102	130900	3483951670	9150	9150	9150	9130	233
439	20250102	130800	3481820350	9150	9150	9150	9100	5377
440	20250102	130700	3432778490	9150	9150	9150	9140	143
441	20250102	130600	3431471040	9140	9150	9150	9140	301
442	20250102	130500	3428717890	9150	9140	9150	9140	8
443	20250102	130400	3428644740	9150	9150	9150	9150	82
444	20250102	130300	3427894440	9150	9130	9150	9130	498
445	20250102	130200	3423346120	9130	9140	9140	9130	2
446	20250102	130100	3423327850	9130	9130	9130	9130	52
447	20250102	130000	3422853090	9130	9130	9140	9130	534
448	20250102	125900	3417977540	9140	9130	9140	9130	446
449	20250102	125800	3413904560	9130	9130	9140	9130	1213
450	20250102	125700	3402829840	9130	9140	9140	9120	108
451	20250102	125600	3401843670	9130	9140	9150	9130	957
452	20250102	125500	3393098660	9140	9130	9140	9130	607
453	20250102	125400	3387555770	9130	9150	9150	9130	595
454	20250102	125300	3382120800	9150	9130	9150	9130	100
455	20250102	125200	3381205820	9130	9140	9150	9130	178
456	20250102	125100	3379580300	9130	9130	9140	9120	308
457	20250102	125000	3376768260	9130	9130	9130	9130	37
458	20250102	124900	3376430450	9120	9120	9120	9120	6
459	20250102	124800	3376375730	9120	9150	9150	9120	59
460	20250102	124700	3375837620	9110	9120	9120	9110	316
461	20250102	124600	3372957320	9110	9120	9120	9110	100
462	20250102	124500	3372046070	9110	9110	9180	9110	218
463	20250102	124400	3370054890	9120	9120	9120	9120	35
464	20250102	124300	3369735690	9100	9120	9120	9100	2244
465	20250102	124200	3349291290	9120	9140	9140	9120	1213
466	20250102	124100	3338221340	9160	9140	9160	9130	220
467	20250102	124000	3336206570	9130	9150	9150	9130	2925
468	20250102	123900	3309451140	9150	9170	9170	9150	3346
469	20250102	123800	3278809210	9170	9190	9190	9170	148
470	20250102	123700	3277451790	9170	9170	9170	9170	20
471	20250102	123600	3277268390	9160	9180	9180	9160	44
472	20250102	123500	3276865260	9190	9160	9190	9150	216
473	20250102	123400	3274884770	9170	9170	9170	9170	3
474	20250102	123300	3274857260	9150	9150	9150	9150	0
475	20250102	123200	3274857260	9150	9160	9160	9140	112
476	20250102	123100	3273832460	9140	9170	9190	9140	3056
477	20250102	123000	3245851180	9170	9170	9170	9170	10
478	20250102	122900	3245759480	9170	9170	9170	9170	0
479	20250102	122800	3245759480	9170	9170	9170	9170	10
480	20250102	122700	3245667780	9160	9170	9170	9160	281
481	20250102	122600	3243093770	9170	9170	9170	9170	218
482	20250102	122500	3241094710	9170	9170	9170	9160	2151
483	20250102	122400	3221370050	9160	9180	9180	9160	1847
484	20250102	122300	3204432960	9180	9190	9190	9180	662
485	20250102	122200	3198355600	9180	9200	9230	9180	239
486	20250102	122100	3196159290	9190	9200	9230	9190	906
487	20250102	122000	3187824190	9200	9210	9210	9200	196
488	20250102	121900	3186020820	9210	9210	9210	9210	58
489	20250102	121800	3185486640	9210	9220	9220	9210	15
490	20250102	121700	3185348390	9210	9210	9210	9210	214
491	20250102	121600	3183377450	9210	9180	9210	9180	19
492	20250102	121500	3183202910	9170	9170	9170	9170	0
493	20250102	121400	3183202910	9170	9170	9180	9170	79
494	20250102	121300	3182478280	9160	9180	9180	9160	1192
495	20250102	121200	3171549810	9170	9170	9170	9170	0
496	20250102	121100	3171549810	9170	9180	9180	9170	1743
497	20250102	121000	3155562220	9180	9180	9180	9180	84
498	20250102	120900	3154791100	9180	9200	9230	9170	2870
499	20250102	120800	3128417560	9200	9250	9250	9200	1097
500	20250102	120700	3118309240	9250	9220	9250	9220	43
501	20250102	120600	3117912280	9220	9220	9250	9220	592
502	20250102	120500	3112453980	9240	9210	9240	9210	1612
503	20250102	120400	3097591820	9220	9170	9220	9170	1585
504	20250102	120300	3083018080	9170	9200	9200	9170	2111
505	20250102	120200	3063628410	9200	9230	9230	9190	4372
506	20250102	120100	3023380140	9230	9220	9230	9220	18
507	20250102	120000	3023214080	9230	9250	9250	9210	1126
508	20250102	115900	3012837090	9250	9230	9250	9220	355
509	20250102	115800	3009559420	9240	9240	9250	9210	361
510	20250102	115700	3006229200	9220	9210	9250	9200	3853
511	20250102	115600	2970750440	9200	9220	9220	9200	1168
512	20250102	115500	2959993150	9220	9220	9220	9210	405
513	20250102	115400	2956261820	9210	9210	9210	9210	373
514	20250102	115300	2952826490	9210	9220	9220	9210	3010
515	20250102	115200	2925077630	9220	9230	9230	9220	1778
516	20250102	115100	2908676420	9230	9240	9240	9230	710
517	20250102	115000	2902117150	9250	9250	9260	9240	422
518	20250102	114900	2898213660	9260	9290	9290	9260	3020
519	20250102	114800	2870219760	9290	9280	9290	9270	287
520	20250102	114700	2867555040	9290	9260	9290	9260	639
521	20250102	114600	2861631280	9260	9240	9260	9240	360
522	20250102	114500	2858300980	9290	9240	9290	9240	351
523	20250102	114400	2855042690	9240	9250	9250	9240	2073
524	20250102	114300	2835870450	9230	9220	9230	9220	540
525	20250102	114200	2830886350	9220	9240	9240	9220	670
526	20250102	114100	2824701050	9240	9280	9280	9240	2030
527	20250102	114000	2805918710	9260	9260	9310	9260	199
528	20250102	113900	2804075580	9260	9260	9270	9260	360
529	20250102	113800	2800741880	9270	9290	9320	9270	1364
530	20250102	113700	2788077680	9280	9290	9290	9280	86
531	20250102	113600	2787278840	9300	9340	9340	9290	792
532	20250102	113500	2779913170	9340	9330	9350	9310	1406
533	20250102	113400	2766802890	9330	9330	9340	9330	163
534	20250102	113300	2765282090	9330	9320	9330	9310	381
535	20250102	113200	2761727920	9310	9310	9320	9310	1855
536	20250102	113100	2744446990	9290	9310	9310	9290	429
537	20250102	113000	2740459300	9310	9300	9320	9300	723
538	20250102	112900	2733734750	9320	9320	9320	9300	229
539	20250102	112800	2731600630	9320	9300	9320	9300	415
540	20250102	112700	2727737000	9300	9300	9310	9290	203
541	20250102	112600	2725847870	9310	9310	9310	9300	618
542	20250102	112500	2720099450	9310	9310	9320	9310	165
543	20250102	112400	2718562670	9320	9320	9320	9290	835
544	20250102	112300	2710781370	9320	9320	9320	9320	46
545	20250102	112200	2710352650	9300	9270	9300	9250	879
546	20250102	112100	2702203000	9270	9270	9270	9250	77
547	20250102	112000	2701489310	9270	9270	9270	9250	271
548	20250102	111900	2698980900	9270	9240	9270	9240	432
549	20250102	111800	2694977060	9230	9230	9240	9230	992
550	20250102	111700	2685820800	9250	9220	9250	9210	1315
551	20250102	111600	2673693190	9220	9220	9220	9220	148
552	20250102	111500	2672328630	9220	9220	9250	9200	578
553	20250102	111400	2666993060	9200	9240	9290	9200	2030
554	20250102	111300	2648278460	9250	9300	9330	9250	1299
555	20250102	111200	2636233030	9300	9250	9300	9250	1130
556	20250102	111100	2625740830	9250	9220	9250	9220	717
557	20250102	111000	2619124270	9230	9220	9230	9220	40
558	20250102	110900	2618755160	9220	9220	9220	9220	68
559	20250102	110800	2618128200	9220	9230	9240	9220	926
560	20250102	110700	2609586740	9220	9230	9230	9220	607
561	20250102	110600	2603989030	9230	9230	9240	9230	152
562	20250102	110500	2602586060	9220	9240	9240	9220	1140
563	20250102	110400	2592054930	9240	9250	9250	9240	190
564	20250102	110300	2590299250	9240	9250	9270	9240	828
565	20250102	110200	2582640730	9250	9220	9260	9210	381
566	20250102	110100	2579124380	9210	9250	9250	9210	1240
567	20250102	110000	2567681470	9250	9270	9270	9250	1941
568	20250102	105900	2549714810	9270	9290	9310	9270	1073
569	20250102	105800	2539749780	9290	9320	9320	9290	1678
570	20250102	105700	2524139620	9320	9320	9320	9310	2935
571	20250102	105600	2496791410	9320	9320	9340	9320	548
572	20250102	105500	2491678580	9310	9350	9350	9310	2368
573	20250102	105400	2469569690	9350	9380	9380	9350	1385
574	20250102	105300	2456615250	9380	9390	9410	9380	1447
575	20250102	105200	2443024710	9380	9350	9380	9330	2527
576	20250102	105100	2419376150	9360	9400	9410	9330	2788
577	20250102	105000	2393321440	9410	9290	9420	9290	4025
578	20250102	104900	2355673030	9270	9280	9290	9270	807
579	20250102	104800	2348182640	9280	9280	9290	9260	1494
580	20250102	104700	2334305570	9280	9280	9280	9270	1567
581	20250102	104600	2319769760	9270	9350	9350	9250	5261
582	20250102	104500	2270832090	9350	9220	9350	9220	6597
583	20250102	104400	2209586790	9220	9160	9220	9160	1794
584	20250102	104300	2193117140	9160	9180	9180	9110	314
585	20250102	104200	2190239900	9180	9070	9180	9070	1772
586	20250102	104100	2174059930	9090	9060	9090	9060	518
587	20250102	104000	2169360530	9060	9060	9080	9050	712
588	20250102	103900	2162913120	9080	9050	9080	9050	614
589	20250102	103800	2157349200	9050	9050	9070	9050	878
590	20250102	103700	2149400250	9050	9060	9070	9050	1097
591	20250102	103600	2139463370	9060	9060	9060	9050	477
592	20250102	103500	2135141900	9060	9070	9080	9060	3619
593	20250102	103400	2102327210	9070	9110	9110	9070	2866
594	20250102	103300	2076275510	9110	9110	9110	9100	1196
595	20250102	103200	2065381500	9110	9130	9130	9100	168
596	20250102	103100	2063851400	9120	9080	9120	9050	5668
597	20250102	103000	2012355100	9070	9060	9070	9040	2802
598	20250102	102900	1986984580	9050	9050	9100	9040	7936
599	20250102	102800	1915020240	9060	9080	9080	9050	2623
600	20250102	102700	1891239930	9070	9100	9110	9060	17357
601	20250102	102600	1733582820	9100	9140	9140	9100	9613
602	20250102	102500	1645974010	9140	9140	9140	9130	2062
603	20250102	102400	1627131180	9140	9130	9140	9120	2034
604	20250102	102300	1608574600	9130	9150	9160	9120	2836
605	20250102	102200	1582690480	9130	9160	9180	9130	1441
606	20250102	102100	1569516170	9140	9140	9160	9130	4386
607	20250102	102000	1529431950	9180	9130	9180	9130	1918
608	20250102	101900	1511907640	9130	9170	9180	9130	3071
609	20250102	101800	1483778510	9180	9200	9210	9180	1245
610	20250102	101700	1472331350	9200	9190	9240	9180	1651
611	20250102	101600	1457156670	9190	9260	9260	9190	2424
612	20250102	101500	1434758420	9260	9170	9270	9150	2042
613	20250102	101400	1415916120	9150	9180	9200	9110	6656
614	20250102	101300	1355063190	9180	9130	9180	9110	2971
615	20250102	101200	1327945510	9120	9130	9160	9120	2753
616	20250102	101100	1302818840	9120	9170	9170	9110	2767
617	20250102	101000	1277570870	9110	9130	9170	9110	7875
618	20250102	100900	1205719610	9130	9150	9180	9130	6601
619	20250102	100800	1145301770	9150	9180	9180	9140	6900
620	20250102	100700	1082121590	9180	9180	9230	9140	17876
621	20250102	100600	918393440	9150	9290	9300	9150	41386
622	20250102	100500	536510850	9300	9350	9350	9290	3111
623	20250102	100400	507526500	9350	9420	9420	9350	5766
624	20250102	100300	453386020	9480	9400	9480	9390	6625
625	20250102	100200	391064900	9400	9450	9450	9400	5346
626	20250102	100100	340652320	9470	9470	9490	9410	11005
627	20250102	100000	236798870	9460	9560	9570	9460	24691