KissMeData/199820/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	203800	4688015370	9200	9200	9200	9200	14883
3	20250106	203700	4688015370	9200	9200	9200	9200	0
4	20250106	203600	4688015370	9200	9200	9200	9200	0
5	20250106	203500	4688015370	9200	9200	9200	9200	0
6	20250106	203400	4688015370	9200	9200	9200	9200	0
7	20250106	203300	4688015370	9200	9200	9200	9200	0
8	20250106	203200	4688015370	9200	9200	9200	9200	0
9	20250106	203100	4688015370	9200	9200	9200	9200	0
10	20250106	203000	4688015370	9200	9200	9200	9200	0
11	20250106	202900	4688015370	9200	9200	9200	9200	0
12	20250106	202800	4688015370	9200	9200	9200	9200	0
13	20250106	202700	4688015370	9200	9200	9200	9200	0
14	20250106	202600	4688015370	9200	9200	9200	9200	0
15	20250106	202500	4688015370	9200	9200	9200	9200	0
16	20250106	202400	4688015370	9200	9200	9200	9200	0
17	20250106	202300	4688015370	9200	9200	9200	9200	0
18	20250106	202200	4688015370	9200	9200	9200	9200	0
19	20250106	202100	4688015370	9200	9200	9200	9200	0
20	20250106	202000	4688015370	9200	9200	9200	9200	0
21	20250106	201900	4688015370	9200	9200	9200	9200	0
22	20250106	201800	4688015370	9200	9200	9200	9200	0
23	20250106	201700	4688015370	9200	9200	9200	9200	0
24	20250106	201600	4688015370	9200	9200	9200	9200	0
25	20250106	201500	4688015370	9200	9200	9200	9200	0
26	20250106	201400	4688015370	9200	9200	9200	9200	0
27	20250106	201300	4688015370	9200	9200	9200	9200	0
28	20250106	201200	4688015370	9200	9200	9200	9200	0
29	20250106	201100	4688015370	9200	9200	9200	9200	0
30	20250106	201000	4688015370	9200	9200	9200	9200	0
31	20250106	200900	4688015370	9200	9200	9200	9200	0
32	20250106	200800	4688015370	9200	9200	9200	9200	14883
33	20250106	200700	4688015370	9200	9200	9200	9200	0
34	20250106	200600	4688015370	9200	9200	9200	9200	0
35	20250106	200500	4688015370	9200	9200	9200	9200	0
36	20250106	200400	4688015370	9200	9200	9200	9200	0
37	20250106	200300	4688015370	9200	9200	9200	9200	0
38	20250106	200200	4688015370	9200	9200	9200	9200	0
39	20250106	200100	4688015370	9200	9200	9200	9200	0
40	20250106	200000	4688015370	9200	9200	9200	9200	0
41	20250106	195900	4688015370	9200	9200	9200	9200	0
42	20250106	195800	4688015370	9200	9200	9200	9200	0
43	20250106	195700	4688015370	9200	9200	9200	9200	0
44	20250106	195600	4688015370	9200	9200	9200	9200	0
45	20250106	195500	4688015370	9200	9200	9200	9200	0
46	20250106	195400	4688015370	9200	9200	9200	9200	0
47	20250106	195300	4688015370	9200	9200	9200	9200	0
48	20250106	195200	4688015370	9200	9200	9200	9200	0
49	20250106	195100	4688015370	9200	9200	9200	9200	0
50	20250106	195000	4688015370	9200	9200	9200	9200	0
51	20250106	194900	4688015370	9200	9200	9200	9200	0
52	20250106	194800	4688015370	9200	9200	9200	9200	0
53	20250106	194700	4688015370	9200	9200	9200	9200	0
54	20250106	194600	4688015370	9200	9200	9200	9200	0
55	20250106	194500	4688015370	9200	9200	9200	9200	0
56	20250106	194400	4688015370	9200	9200	9200	9200	0
57	20250106	194300	4688015370	9200	9200	9200	9200	0
58	20250106	194200	4688015370	9200	9200	9200	9200	0
59	20250106	194100	4688015370	9200	9200	9200	9200	0
60	20250106	194000	4688015370	9200	9200	9200	9200	0
61	20250106	193900	4688015370	9200	9200	9200	9200	0
62	20250106	193800	4688015370	9200	9200	9200	9200	14883
63	20250106	193700	4688015370	9200	9200	9200	9200	0
64	20250106	193600	4688015370	9200	9200	9200	9200	0
65	20250106	193500	4688015370	9200	9200	9200	9200	0
66	20250106	193400	4688015370	9200	9200	9200	9200	0
67	20250106	193300	4688015370	9200	9200	9200	9200	0
68	20250106	193200	4688015370	9200	9200	9200	9200	0
69	20250106	193100	4688015370	9200	9200	9200	9200	0
70	20250106	193000	4688015370	9200	9200	9200	9200	0
71	20250106	192900	4688015370	9200	9200	9200	9200	0
72	20250106	192800	4688015370	9200	9200	9200	9200	0
73	20250106	192700	4688015370	9200	9200	9200	9200	0
74	20250106	192600	4688015370	9200	9200	9200	9200	0
75	20250106	192500	4688015370	9200	9200	9200	9200	0
76	20250106	192400	4688015370	9200	9200	9200	9200	0
77	20250106	192300	4688015370	9200	9200	9200	9200	0
78	20250106	192200	4688015370	9200	9200	9200	9200	0
79	20250106	192100	4688015370	9200	9200	9200	9200	0
80	20250106	192000	4688015370	9200	9200	9200	9200	0
81	20250106	191900	4688015370	9200	9200	9200	9200	0
82	20250106	191800	4688015370	9200	9200	9200	9200	0
83	20250106	191700	4688015370	9200	9200	9200	9200	0
84	20250106	191600	4688015370	9200	9200	9200	9200	0
85	20250106	191500	4688015370	9200	9200	9200	9200	0
86	20250106	191400	4688015370	9200	9200	9200	9200	0
87	20250106	191300	4688015370	9200	9200	9200	9200	0
88	20250106	191200	4688015370	9200	9200	9200	9200	0
89	20250106	191100	4688015370	9200	9200	9200	9200	0
90	20250106	191000	4688015370	9200	9200	9200	9200	0
91	20250106	190900	4688015370	9200	9200	9200	9200	0
92	20250106	190800	4688015370	9200	9200	9200	9200	14883
93	20250106	190700	4688015370	9200	9200	9200	9200	0
94	20250106	190600	4688015370	9200	9200	9200	9200	0
95	20250106	190500	4688015370	9200	9200	9200	9200	0
96	20250106	190400	4688015370	9200	9200	9200	9200	0
97	20250106	190300	4688015370	9200	9200	9200	9200	0
98	20250106	190200	4688015370	9200	9200	9200	9200	0
99	20250106	190100	4688015370	9200	9200	9200	9200	0
100	20250106	190000	4688015370	9200	9200	9200	9200	0
101	20250106	185900	4688015370	9200	9200	9200	9200	0
102	20250106	185800	4688015370	9200	9200	9200	9200	0
103	20250106	185700	4688015370	9200	9200	9200	9200	0
104	20250106	185600	4688015370	9200	9200	9200	9200	0
105	20250106	185500	4688015370	9200	9200	9200	9200	0
106	20250106	185400	4688015370	9200	9200	9200	9200	0
107	20250106	185300	4688015370	9200	9200	9200	9200	0
108	20250106	185200	4688015370	9200	9200	9200	9200	0
109	20250106	185100	4688015370	9200	9200	9200	9200	0
110	20250106	185000	4688015370	9200	9200	9200	9200	0
111	20250106	184900	4688015370	9200	9200	9200	9200	0
112	20250106	184800	4688015370	9200	9200	9200	9200	0
113	20250106	184700	4688015370	9200	9200	9200	9200	0
114	20250106	184600	4688015370	9200	9200	9200	9200	0
115	20250106	184500	4688015370	9200	9200	9200	9200	0
116	20250106	184400	4688015370	9200	9200	9200	9200	0
117	20250106	184300	4688015370	9200	9200	9200	9200	0
118	20250106	184200	4688015370	9200	9200	9200	9200	0
119	20250106	184100	4688015370	9200	9200	9200	9200	0
120	20250106	184000	4688015370	9200	9200	9200	9200	0
121	20250106	183900	4688015370	9200	9200	9200	9200	0
122	20250106	183800	4688015370	9200	9200	9200	9200	14883
123	20250106	183700	4688015370	9200	9200	9200	9200	0
124	20250106	183600	4688015370	9200	9200	9200	9200	0
125	20250106	183500	4688015370	9200	9200	9200	9200	0
126	20250106	183400	4688015370	9200	9200	9200	9200	0
127	20250106	183300	4688015370	9200	9200	9200	9200	0
128	20250106	183200	4688015370	9200	9200	9200	9200	0
129	20250106	183100	4688015370	9200	9200	9200	9200	0
130	20250106	183000	4688015370	9200	9200	9200	9200	0
131	20250106	182900	4688015370	9200	9200	9200	9200	0
132	20250106	182800	4688015370	9200	9200	9200	9200	0
133	20250106	182700	4688015370	9200	9200	9200	9200	0
134	20250106	182600	4688015370	9200	9200	9200	9200	0
135	20250106	182500	4688015370	9200	9200	9200	9200	0
136	20250106	182400	4688015370	9200	9200	9200	9200	0
137	20250106	182300	4688015370	9200	9200	9200	9200	0
138	20250106	182200	4688015370	9200	9200	9200	9200	0
139	20250106	182100	4688015370	9200	9200	9200	9200	0
140	20250106	182000	4688015370	9200	9200	9200	9200	0
141	20250106	181900	4688015370	9200	9200	9200	9200	0
142	20250106	181800	4688015370	9200	9200	9200	9200	0
143	20250106	181700	4688015370	9200	9200	9200	9200	0
144	20250106	181600	4688015370	9200	9200	9200	9200	0
145	20250106	181500	4688015370	9200	9200	9200	9200	0
146	20250106	181400	4688015370	9200	9200	9200	9200	0
147	20250106	181300	4688015370	9200	9200	9200	9200	0
148	20250106	181200	4688015370	9200	9200	9200	9200	0
149	20250106	181100	4688015370	9200	9200	9200	9200	0
150	20250106	181000	4688015370	9200	9200	9200	9200	0
151	20250106	180900	4688015370	9200	9200	9200	9200	0
152	20250106	180800	4688015370	9200	9200	9200	9200	14883
153	20250106	180700	4688015370	9200	9200	9200	9200	0
154	20250106	180600	4688015370	9200	9200	9200	9200	0
155	20250106	180500	4688015370	9200	9200	9200	9200	0
156	20250106	180400	4688015370	9200	9200	9200	9200	0
157	20250106	180300	4688015370	9200	9200	9200	9200	0
158	20250106	180200	4688015370	9200	9200	9200	9200	0
159	20250106	180100	4688015370	9200	9200	9200	9200	0
160	20250106	180000	4688015370	9200	9200	9200	9200	0
161	20250106	175900	4688015370	9200	9200	9200	9200	0
162	20250106	175800	4688015370	9200	9200	9200	9200	0
163	20250106	175700	4688015370	9200	9200	9200	9200	0
164	20250106	175600	4688015370	9200	9200	9200	9200	0
165	20250106	175500	4688015370	9200	9200	9200	9200	0
166	20250106	175400	4688015370	9200	9200	9200	9200	0
167	20250106	175300	4688015370	9200	9200	9200	9200	0
168	20250106	175200	4688015370	9200	9200	9200	9200	0
169	20250106	175100	4688015370	9200	9200	9200	9200	0
170	20250106	175000	4688015370	9200	9200	9200	9200	0
171	20250106	174900	4688015370	9200	9200	9200	9200	0
172	20250106	174800	4688015370	9200	9200	9200	9200	0
173	20250106	174700	4688015370	9200	9200	9200	9200	0
174	20250106	174600	4688015370	9200	9200	9200	9200	0
175	20250106	174500	4688015370	9200	9200	9200	9200	0
176	20250106	174400	4688015370	9200	9200	9200	9200	0
177	20250106	174300	4688015370	9200	9200	9200	9200	0
178	20250106	174200	4688015370	9200	9200	9200	9200	0
179	20250106	174100	4688015370	9200	9200	9200	9200	0
180	20250106	174000	4688015370	9200	9200	9200	9200	0
181	20250106	173900	4688015370	9200	9200	9200	9200	0
182	20250106	173800	4688015370	9200	9200	9200	9200	14883
183	20250106	173700	4688015370	9200	9200	9200	9200	0
184	20250106	173600	4688015370	9200	9200	9200	9200	0
185	20250106	173500	4688015370	9200	9200	9200	9200	0
186	20250106	173400	4688015370	9200	9200	9200	9200	0
187	20250106	173300	4688015370	9200	9200	9200	9200	0
188	20250106	173200	4688015370	9200	9200	9200	9200	0
189	20250106	173100	4688015370	9200	9200	9200	9200	0
190	20250106	173000	4688015370	9200	9200	9200	9200	0
191	20250106	172900	4688015370	9200	9200	9200	9200	0
192	20250106	172800	4688015370	9200	9200	9200	9200	0
193	20250106	172700	4688015370	9200	9200	9200	9200	0
194	20250106	172600	4688015370	9200	9200	9200	9200	0
195	20250106	172500	4688015370	9200	9200	9200	9200	0
196	20250106	172400	4688015370	9200	9200	9200	9200	0
197	20250106	172300	4688015370	9200	9200	9200	9200	0
198	20250106	172200	4688015370	9200	9200	9200	9200	0
199	20250106	172100	4688015370	9200	9200	9200	9200	0
200	20250106	172000	4688015370	9200	9200	9200	9200	0
201	20250106	171900	4688015370	9200	9200	9200	9200	0
202	20250106	171800	4688015370	9200	9200	9200	9200	0
203	20250106	171700	4688015370	9200	9200	9200	9200	0
204	20250106	171600	4688015370	9200	9200	9200	9200	0
205	20250106	171500	4688015370	9200	9200	9200	9200	0
206	20250106	171400	4688015370	9200	9200	9200	9200	0
207	20250106	171300	4688015370	9200	9200	9200	9200	0
208	20250106	171200	4688015370	9200	9200	9200	9200	0
209	20250106	171100	4688015370	9200	9200	9200	9200	0
210	20250106	171000	4688015370	9200	9200	9200	9200	0
211	20250106	170900	4688015370	9200	9200	9200	9200	0
212	20250106	170800	4688015370	9200	9200	9200	9200	14883
213	20250106	170700	4688015370	9200	9200	9200	9200	0
214	20250106	170600	4688015370	9200	9200	9200	9200	0
215	20250106	170500	4688015370	9200	9200	9200	9200	0
216	20250106	170400	4688015370	9200	9200	9200	9200	0
217	20250106	170300	4688015370	9200	9200	9200	9200	0
218	20250106	170200	4688015370	9200	9200	9200	9200	0
219	20250106	170100	4688015370	9200	9200	9200	9200	0
220	20250106	170000	4688015370	9200	9200	9200	9200	0
221	20250106	165900	4688015370	9200	9200	9200	9200	0
222	20250106	165800	4688015370	9200	9200	9200	9200	0
223	20250106	165700	4688015370	9200	9200	9200	9200	0
224	20250106	165600	4688015370	9200	9200	9200	9200	0
225	20250106	165500	4688015370	9200	9200	9200	9200	0
226	20250106	165400	4688015370	9200	9200	9200	9200	0
227	20250106	165300	4688015370	9200	9200	9200	9200	0
228	20250106	165200	4688015370	9200	9200	9200	9200	0
229	20250106	165100	4688015370	9200	9200	9200	9200	0
230	20250106	165000	4688015370	9200	9200	9200	9200	0
231	20250106	164900	4688015370	9200	9200	9200	9200	0
232	20250106	164800	4688015370	9200	9200	9200	9200	0
233	20250106	164700	4688015370	9200	9200	9200	9200	0
234	20250106	164600	4688015370	9200	9200	9200	9200	0
235	20250106	164500	4688015370	9200	9200	9200	9200	0
236	20250106	164400	4688015370	9200	9200	9200	9200	0
237	20250106	164300	4688015370	9200	9200	9200	9200	0
238	20250106	164200	4688015370	9200	9200	9200	9200	0
239	20250106	164100	4688015370	9200	9200	9200	9200	0
240	20250106	164000	4688015370	9200	9200	9200	9200	0
241	20250106	163900	4688015370	9200	9200	9200	9200	0
242	20250106	163800	4688015370	9200	9200	9200	9200	14883
243	20250106	163700	4688015370	9200	9200	9200	9200	0
244	20250106	163600	4688015370	9200	9200	9200	9200	0
245	20250106	163500	4688015370	9200	9200	9200	9200	0
246	20250106	163400	4688015370	9200	9200	9200	9200	0
247	20250106	163300	4688015370	9200	9200	9200	9200	0
248	20250106	163200	4688015370	9200	9200	9200	9200	0
249	20250106	163100	4688015370	9200	9200	9200	9200	0
250	20250106	163000	4688015370	9200	9200	9200	9200	0
251	20250106	162900	4688015370	9200	9200	9200	9200	0
252	20250106	162800	4688015370	9200	9200	9200	9200	0
253	20250106	162700	4688015370	9200	9200	9200	9200	0
254	20250106	162600	4688015370	9200	9200	9200	9200	0
255	20250106	162500	4688015370	9200	9200	9200	9200	0
256	20250106	162400	4688015370	9200	9200	9200	9200	0
257	20250106	162300	4688015370	9200	9200	9200	9200	0
258	20250106	162200	4688015370	9200	9200	9200	9200	0
259	20250106	162100	4688015370	9200	9200	9200	9200	0
260	20250106	162000	4688015370	9200	9200	9200	9200	0
261	20250106	161900	4688015370	9200	9200	9200	9200	0
262	20250106	161800	4688015370	9200	9200	9200	9200	0
263	20250106	161700	4688015370	9200	9200	9200	9200	0
264	20250106	161600	4688015370	9200	9200	9200	9200	0
265	20250106	161500	4688015370	9200	9200	9200	9200	0
266	20250106	161400	4688015370	9200	9200	9200	9200	0
267	20250106	161300	4688015370	9200	9200	9200	9200	0
268	20250106	161200	4688015370	9200	9200	9200	9200	0
269	20250106	161100	4688015370	9200	9200	9200	9200	0
270	20250106	161000	4688015370	9200	9200	9200	9200	0
271	20250106	160900	4688015370	9200	9200	9200	9200	0
272	20250106	160800	4688015370	9200	9200	9200	9200	14883
273	20250106	160700	4688015370	9200	9200	9200	9200	0
274	20250106	160600	4688015370	9200	9200	9200	9200	0
275	20250106	160500	4688015370	9200	9200	9200	9200	0
276	20250106	160400	4688015370	9200	9200	9200	9200	0
277	20250106	160300	4688015370	9200	9200	9200	9200	0
278	20250106	160200	4688015370	9200	9200	9200	9200	0
279	20250106	160100	4688015370	9200	9200	9200	9200	0
280	20250106	160000	4688015370	9200	9200	9200	9200	0
281	20250106	155900	4688015370	9200	9200	9200	9200	0
282	20250106	155800	4688015370	9200	9200	9200	9200	0
283	20250106	155700	4688015370	9200	9200	9200	9200	0
284	20250106	155600	4688015370	9200	9200	9200	9200	0
285	20250106	155500	4688015370	9200	9200	9200	9200	0
286	20250106	155400	4688015370	9200	9200	9200	9200	0
287	20250106	155300	4688015370	9200	9200	9200	9200	0
288	20250106	155200	4688015370	9200	9200	9200	9200	0
289	20250106	155100	4688015370	9200	9200	9200	9200	0
290	20250106	155000	4688015370	9200	9200	9200	9200	0
291	20250106	154900	4688015370	9200	9200	9200	9200	0
292	20250106	154800	4688015370	9200	9200	9200	9200	0
293	20250106	154700	4688015370	9200	9200	9200	9200	0
294	20250106	154600	4688015370	9200	9200	9200	9200	0
295	20250106	154500	4688015370	9200	9200	9200	9200	0
296	20250106	154400	4688015370	9200	9200	9200	9200	0
297	20250106	154300	4688015370	9200	9200	9200	9200	0
298	20250106	154200	4688015370	9200	9200	9200	9200	0
299	20250106	154100	4688015370	9200	9200	9200	9200	0
300	20250106	154000	4688015370	9200	9200	9200	9200	0
301	20250106	153900	4688015370	9200	9200	9200	9200	0
302	20250106	153800	4688015370	9200	9200	9200	9200	14883
303	20250106	153700	4688015370	9200	9200	9200	9200	0
304	20250106	153600	4688015370	9200	9200	9200	9200	0
305	20250106	153500	4688015370	9200	9200	9200	9200	0
306	20250106	153400	4688015370	9200	9200	9200	9200	0
307	20250106	153300	4688015370	9200	9200	9200	9200	0
308	20250106	153200	4688015370	9200	9200	9200	9200	0
309	20250106	153100	4688015370	9200	9200	9200	9200	0
310	20250106	153000	4688015370	9200	9200	9200	9200	14883
311	20250106	152900	4551091770	9250	9250	9250	9250	0
312	20250106	152800	4551091770	9250	9250	9250	9250	0
313	20250106	152700	4551091770	9250	9250	9250	9250	0
314	20250106	152600	4551091770	9250	9250	9250	9250	0
315	20250106	152500	4551091770	9250	9250	9250	9250	0
316	20250106	152400	4551091770	9250	9250	9250	9250	0
317	20250106	152300	4551091770	9250	9250	9250	9250	0
318	20250106	152200	4551091770	9250	9250	9250	9250	0
319	20250106	152100	4551091770	9250	9250	9250	9250	0
320	20250106	152000	4551091770	9250	9250	9250	9250	0
321	20250106	151900	4551091770	9250	9240	9250	9230	346
322	20250106	151800	4547893770	9230	9250	9250	9230	3085
323	20250106	151700	4519390570	9260	9250	9260	9250	632
324	20250106	151600	4513539030	9270	9270	9270	9270	226
325	20250106	151500	4511444010	9250	9260	9260	9250	441
326	20250106	151400	4507362210	9270	9260	9270	9250	2484
327	20250106	151300	4484360910	9260	9260	9260	9260	115
328	20250106	151200	4483296010	9250	9260	9270	9250	851
329	20250106	151100	4475415350	9260	9240	9260	9240	2439
330	20250106	151000	4452841750	9260	9250	9260	9250	1037
331	20250106	150900	4443249440	9260	9240	9260	9240	2351
332	20250106	150800	4421503540	9240	9250	9250	9240	192
333	20250106	150700	4419728310	9240	9240	9240	9240	573
334	20250106	150600	4414433790	9240	9260	9260	9240	226
335	20250106	150500	4412343490	9250	9250	9260	9240	697
336	20250106	150400	4405898900	9240	9240	9250	9240	195
337	20250106	150300	4404097030	9250	9250	9250	9240	102
338	20250106	150200	4403153540	9250	9240	9250	9230	2086
339	20250106	150100	4383872200	9230	9240	9240	9230	15
340	20250106	150000	4383733700	9240	9240	9240	9230	1720
341	20250106	145900	4367855410	9240	9230	9240	9230	222
342	20250106	145800	4365806300	9230	9250	9250	9230	26
343	20250106	145700	4365566180	9250	9250	9250	9250	5
344	20250106	145600	4365519930	9230	9240	9240	9230	217
345	20250106	145500	4363515620	9240	9240	9250	9240	70
346	20250106	145400	4362868770	9240	9230	9240	9230	2479
347	20250106	145300	4339985320	9240	9250	9250	9240	992
348	20250106	145200	4330817920	9250	9250	9260	9250	814
349	20250106	145100	4323288390	9260	9250	9260	9250	119
350	20250106	145000	4322187500	9250	9250	9260	9250	175
351	20250106	144900	4320567620	9250	9260	9260	9250	32
352	20250106	144800	4320271610	9260	9250	9260	9250	92
353	20250106	144700	4319420550	9260	9250	9260	9250	66
354	20250106	144600	4318809890	9250	9260	9260	9250	28
355	20250106	144500	4318550810	9240	9240	9240	9240	103
356	20250106	144400	4317599090	9260	9250	9260	9250	41
357	20250106	144300	4317219700	9250	9250	9250	9250	72
358	20250106	144200	4316553700	9250	9260	9260	9250	8
359	20250106	144100	4316479650	9260	9260	9260	9260	24
360	20250106	144000	4316257410	9270	9270	9270	9270	5
361	20250106	143900	4316211060	9270	9270	9270	9230	1470
362	20250106	143800	4302595200	9270	9270	9280	9270	806
363	20250106	143700	4295123570	9270	9220	9270	9220	13
364	20250106	143600	4295003530	9220	9240	9270	9220	3084
365	20250106	143500	4266473120	9230	9210	9230	9210	1000
366	20250106	143400	4257253040	9220	9210	9220	9210	262
367	20250106	143300	4254837670	9220	9220	9220	9210	436
368	20250106	143200	4250818520	9220	9220	9220	9220	108
369	20250106	143100	4249822760	9210	9210	9220	9210	902
370	20250106	143000	4241512470	9210	9220	9220	9210	104
371	20250106	142900	4240554360	9210	9210	9220	9210	165
372	20250106	142800	4239034660	9210	9210	9220	9210	559
373	20250106	142700	4233886120	9210	9220	9220	9210	98
374	20250106	142600	4232983490	9210	9210	9210	9210	420
375	20250106	142500	4229115290	9210	9210	9210	9210	525
376	20250106	142400	4224280040	9220	9220	9220	9220	155
377	20250106	142300	4222850940	9220	9210	9220	9210	1191
378	20250106	142200	4211878830	9210	9200	9220	9200	309
379	20250106	142100	4209035690	9210	9210	9220	9210	206
380	20250106	142000	4207138390	9220	9220	9220	9220	65
381	20250106	141900	4206539090	9210	9200	9210	9200	79
382	20250106	141800	4205812270	9210	9210	9210	9210	21
383	20250106	141700	4205618860	9200	9220	9220	9200	869
384	20250106	141600	4197615860	9210	9220	9220	9210	265
385	20250106	141500	4195175160	9210	9220	9220	9210	399
386	20250106	141400	4191500360	9220	9210	9220	9210	1184
387	20250106	141300	4180595680	9220	9220	9220	9210	302
388	20250106	141200	4177812010	9220	9220	9220	9220	7
389	20250106	141100	4177747470	9220	9210	9220	9210	1126
390	20250106	141000	4167374840	9220	9230	9230	9220	111
391	20250106	140900	4166351360	9220	9230	9230	9220	223
392	20250106	140800	4164295290	9220	9220	9230	9220	795
393	20250106	140700	4156962560	9220	9220	9220	9210	199
394	20250106	140600	4155128550	9220	9220	9220	9220	184
395	20250106	140500	4153432070	9220	9220	9220	9220	5
396	20250106	140400	4153385970	9220	9220	9220	9210	238
397	20250106	140300	4151193380	9220	9220	9220	9210	309
398	20250106	140200	4148344410	9220	9220	9220	9220	405
399	20250106	140100	4144610310	9210	9230	9230	9210	1722
400	20250106	140000	4128749920	9210	9220	9220	9210	556
401	20250106	135900	4123629150	9220	9230	9230	9220	1739
402	20250106	135800	4107595270	9240	9240	9240	9240	15
403	20250106	135700	4107456670	9240	9240	9240	9240	5
404	20250106	135600	4107410470	9220	9220	9220	9220	87
405	20250106	135500	4106608330	9230	9220	9240	9220	18
406	20250106	135400	4106442260	9220	9220	9240	9220	669
407	20250106	135300	4100273980	9230	9230	9230	9230	1430
408	20250106	135200	4087075080	9240	9240	9250	9240	682
409	20250106	135100	4080773350	9240	9230	9240	9230	326
410	20250106	135000	4077764330	9250	9250	9250	9230	211
411	20250106	134900	4075815360	9240	9250	9250	9240	314
412	20250106	134800	4072910870	9250	9250	9250	9250	5
413	20250106	134700	4072864620	9250	9230	9250	9230	82
414	20250106	134600	4072107660	9250	9250	9250	9230	195
415	20250106	134500	4070307690	9250	9230	9250	9230	761
416	20250106	134400	4063282520	9230	9240	9240	9230	1531
417	20250106	134300	4049137210	9250	9250	9250	9250	2003
418	20250106	134200	4030609460	9260	9260	9260	9260	287
419	20250106	134100	4027951840	9260	9260	9260	9260	20
420	20250106	134000	4027766640	9280	9280	9280	9280	30
421	20250106	133900	4027488240	9280	9270	9280	9270	7
422	20250106	133800	4027423290	9260	9280	9280	9260	114
423	20250106	133700	4026367410	9280	9280	9280	9260	390
424	20250106	133600	4022753910	9280	9260	9280	9260	171
425	20250106	133500	4021170370	9260	9250	9260	9250	693
426	20250106	133400	4014759970	9260	9260	9260	9260	881
427	20250106	133300	4006601910	9250	9250	9260	9250	382
428	20250106	133200	4003068360	9260	9260	9260	9260	5
429	20250106	133100	4003022060	9260	9260	9260	9260	5
430	20250106	133000	4002975760	9260	9250	9260	9250	227
431	20250106	132900	4000874510	9260	9250	9260	9250	164
432	20250106	132800	3999357470	9250	9250	9260	9250	142
433	20250106	132700	3998043820	9260	9270	9270	9260	551
434	20250106	132600	3992936980	9280	9280	9280	9280	33
435	20250106	132500	3992630740	9280	9280	9280	9280	205
436	20250106	132400	3990728340	9270	9270	9280	9270	259
437	20250106	132300	3988327360	9270	9260	9270	9260	90
438	20250106	132200	3987493870	9260	9260	9260	9260	14
439	20250106	132100	3987364230	9260	9260	9260	9250	282
440	20250106	132000	3984753680	9270	9270	9270	9260	204
441	20250106	131900	3982862610	9270	9260	9270	9260	100
442	20250106	131800	3981935760	9260	9250	9260	9250	182
443	20250106	131700	3980252210	9260	9260	9260	9260	5
444	20250106	131600	3980205910	9270	9270	9270	9270	55
445	20250106	131500	3979696060	9240	9260	9270	9240	91
446	20250106	131400	3978854810	9260	9250	9260	9240	937
447	20250106	131300	3970188720	9260	9260	9260	9260	40
448	20250106	131200	3969818320	9260	9250	9260	9240	548
449	20250106	131100	3964748680	9250	9250	9250	9250	10
450	20250106	131000	3964656180	9250	9250	9250	9250	5
451	20250106	130900	3964609930	9250	9250	9260	9250	744
452	20250106	130800	3957727830	9260	9260	9260	9260	5
453	20250106	130700	3957681530	9260	9250	9260	9250	185
454	20250106	130600	3955969200	9260	9260	9260	9260	279
455	20250106	130500	3953385660	9250	9260	9270	9250	585
456	20250106	130400	3947969210	9260	9260	9260	9260	249
457	20250106	130300	3945663470	9270	9270	9270	9270	499
458	20250106	130200	3941037740	9270	9270	9270	9270	0
459	20250106	130100	3941037740	9270	9270	9270	9250	121
460	20250106	130000	3939917610	9260	9260	9260	9250	1267
461	20250106	125900	3928191890	9250	9250	9250	9250	19
462	20250106	125800	3928016140	9250	9260	9260	9250	81
463	20250106	125700	3927266850	9260	9250	9260	9250	288
464	20250106	125600	3924602790	9250	9250	9260	9250	623
465	20250106	125500	3918839940	9250	9250	9260	9240	620
466	20250106	125400	3913104890	9250	9240	9250	9240	61
467	20250106	125300	3912540980	9250	9250	9250	9250	144
468	20250106	125200	3911208980	9240	9240	9240	9240	88
469	20250106	125100	3910395860	9250	9250	9250	9250	0
470	20250106	125000	3910395860	9250	9240	9250	9240	823
471	20250106	124900	3902790960	9240	9240	9240	9230	102
472	20250106	124800	3901849250	9230	9240	9240	9230	147
473	20250106	124700	3900490990	9240	9240	9240	9240	212
474	20250106	124600	3898532110	9240	9240	9240	9230	107
475	20250106	124500	3897544200	9240	9240	9240	9240	44
476	20250106	124400	3897137640	9240	9240	9240	9220	87
477	20250106	124300	3896334290	9240	9230	9250	9220	3534
478	20250106	124200	3863669190	9230	9230	9230	9230	1
479	20250106	124100	3863659960	9210	9210	9210	9210	77
480	20250106	124000	3862950790	9230	9230	9230	9230	1
481	20250106	123900	3862941560	9200	9230	9230	9200	3065
482	20250106	123800	3834701360	9210	9210	9210	9210	1391
483	20250106	123700	3821890250	9210	9230	9230	9210	4904
484	20250106	123600	3776669950	9230	9230	9230	9230	63
485	20250106	123500	3776088460	9230	9240	9240	9230	230
486	20250106	123400	3773965290	9240	9230	9240	9230	18
487	20250106	123300	3773799100	9230	9230	9230	9230	6
488	20250106	123200	3773743720	9220	9220	9220	9210	784
489	20250106	123100	3766516010	9220	9220	9220	9220	5
490	20250106	123000	3766469910	9210	9210	9210	9210	0
491	20250106	122900	3766469910	9210	9220	9220	9210	165
492	20250106	122800	3764949610	9220	9220	9220	9220	54
493	20250106	122700	3764451730	9220	9220	9220	9210	231
494	20250106	122600	3762323720	9220	9220	9220	9220	124
495	20250106	122500	3761180440	9220	9220	9220	9220	119
496	20250106	122400	3760083260	9220	9220	9220	9220	0
497	20250106	122300	3760083260	9220	9230	9240	9220	99
498	20250106	122200	3759170050	9220	9220	9220	9220	5
499	20250106	122100	3759123950	9220	9230	9230	9220	1292
500	20250106	122000	3747200900	9240	9250	9250	9240	433
501	20250106	121900	3743199970	9260	9250	9260	9250	195
502	20250106	121800	3741395270	9240	9240	9240	9240	341
503	20250106	121700	3738244430	9240	9250	9250	9240	262
504	20250106	121600	3735821700	9240	9230	9240	9230	110
505	20250106	121500	3734805320	9230	9230	9230	9230	330
506	20250106	121400	3731759420	9250	9240	9250	9240	1443
507	20250106	121300	3718413680	9240	9220	9240	9220	232
508	20250106	121200	3716274020	9220	9220	9220	9220	77
509	20250106	121100	3715564080	9240	9230	9240	9230	20
510	20250106	121000	3715379380	9220	9220	9220	9220	1
511	20250106	120900	3715370160	9220	9220	9220	9220	101
512	20250106	120800	3714438940	9220	9220	9230	9220	44
513	20250106	120700	3714033140	9230	9230	9230	9230	321
514	20250106	120600	3711070310	9220	9230	9240	9220	3173
515	20250106	120500	3681784130	9230	9230	9240	9230	303
516	20250106	120400	3678984900	9230	9230	9230	9230	5
517	20250106	120300	3678938750	9230	9230	9230	9230	127
518	20250106	120200	3677766540	9230	9230	9240	9230	75
519	20250106	120100	3677074110	9240	9240	9240	9240	127
520	20250106	120000	3675900630	9240	9220	9240	9220	291
521	20250106	115900	3673213350	9220	9210	9220	9210	117
522	20250106	115800	3672134770	9220	9220	9220	9220	2
523	20250106	115700	3672116330	9210	9220	9220	9210	286
524	20250106	115600	3669481270	9220	9220	9220	9220	7
525	20250106	115500	3669416730	9220	9220	9220	9220	514
526	20250106	115400	3664677650	9220	9220	9220	9220	81
527	20250106	115300	3663930830	9220	9220	9220	9220	10
528	20250106	115200	3663838630	9220	9220	9220	9220	0
529	20250106	115100	3663838630	9220	9220	9220	9220	87
530	20250106	115000	3663036490	9220	9220	9230	9220	120
531	20250106	114900	3661929590	9230	9220	9230	9220	78
532	20250106	114800	3661210420	9220	9220	9220	9220	1
533	20250106	114700	3661201200	9220	9200	9220	9200	573
534	20250106	114600	3655925880	9200	9190	9200	9190	212
535	20250106	114500	3653976250	9190	9200	9200	9190	103
536	20250106	114400	3653028670	9190	9200	9200	9190	302
537	20250106	114300	3650252290	9200	9190	9200	9190	691
538	20250106	114200	3643895860	9190	9190	9190	9190	23
539	20250106	114100	3643684490	9190	9190	9190	9190	28
540	20250106	114000	3643427170	9190	9190	9190	9190	324
541	20250106	113900	3640449610	9190	9190	9190	9190	697
542	20250106	113800	3634044180	9190	9200	9200	9190	1130
543	20250106	113700	3623650480	9210	9200	9210	9200	102
544	20250106	113600	3622711830	9210	9210	9210	9200	279
545	20250106	113500	3620144740	9210	9210	9210	9210	165
546	20250106	113400	3618625090	9210	9210	9210	9210	477
547	20250106	113300	3614231920	9210	9210	9210	9210	1
548	20250106	113200	3614222710	9210	9210	9210	9210	0
549	20250106	113100	3614222710	9210	9210	9210	9210	77
550	20250106	113000	3613513540	9210	9210	9210	9210	1
551	20250106	112900	3613504330	9210	9240	9250	9210	31
552	20250106	112800	3613218480	9210	9210	9210	9210	79
553	20250106	112700	3612490890	9210	9210	9210	9210	0
554	20250106	112600	3612490890	9210	9220	9220	9210	117
555	20250106	112500	3611412650	9220	9240	9240	9220	85
556	20250106	112400	3610627550	9250	9250	9250	9250	0
557	20250106	112300	3610627550	9250	9250	9250	9250	1306
558	20250106	112200	3598547050	9250	9270	9270	9250	1613
559	20250106	112100	3583625800	9270	9210	9270	9210	8161
560	20250106	112000	3508155730	9210	9200	9210	9200	88
561	20250106	111900	3507346020	9210	9210	9210	9210	100
562	20250106	111800	3506425020	9200	9200	9200	9200	455
563	20250106	111700	3502239020	9200	9200	9200	9190	237
564	20250106	111600	3500059170	9190	9200	9200	9190	300
565	20250106	111500	3497300170	9200	9220	9220	9200	3657
566	20250106	111400	3463624410	9220	9230	9230	9220	1415
567	20250106	111300	3450576980	9230	9230	9230	9230	1
568	20250106	111200	3450567750	9210	9210	9210	9210	0
569	20250106	111100	3450567750	9210	9210	9210	9210	152
570	20250106	111000	3449167830	9220	9230	9230	9220	1790
571	20250106	110900	3432658120	9230	9230	9230	9230	133
572	20250106	110800	3431430530	9230	9240	9240	9230	19
573	20250106	110700	3431255150	9240	9240	9250	9240	210
574	20250106	110600	3429313810	9240	9230	9240	9230	180
575	20250106	110500	3427652360	9230	9210	9230	9210	2317
576	20250106	110400	3406286940	9210	9210	9210	9210	92
577	20250106	110300	3405439620	9210	9200	9210	9200	311
578	20250106	110200	3402578400	9200	9210	9210	9190	247
579	20250106	110100	3400307100	9220	9200	9220	9190	2591
580	20250106	110000	3376465670	9190	9190	9200	9190	1027
581	20250106	105900	3367017890	9190	9190	9210	9180	4902
582	20250106	105800	3321968040	9190	9200	9210	9190	315
583	20250106	105700	3319071390	9180	9170	9190	9170	5598
584	20250106	105600	3267681850	9180	9230	9230	9180	20939
585	20250106	105500	3075253120	9230	9230	9230	9220	747
586	20250106	105400	3068365760	9220	9230	9230	9220	1166
587	20250106	105300	3057613050	9230	9220	9230	9220	201
588	20250106	105200	3055759530	9220	9230	9230	9220	682
589	20250106	105100	3049470840	9220	9220	9230	9220	441
590	20250106	105000	3045404810	9220	9230	9230	9220	250
591	20250106	104900	3043098650	9230	9230	9230	9220	1457
592	20250106	104800	3029663160	9230	9220	9230	9220	709
593	20250106	104700	3023122860	9230	9230	9240	9230	198
594	20250106	104600	3021295200	9230	9220	9230	9220	373
595	20250106	104500	3017854410	9220	9230	9230	9220	137
596	20250106	104400	3016590840	9230	9240	9240	9230	511
597	20250106	104300	3011873510	9240	9230	9240	9230	552
598	20250106	104200	3006778430	9230	9230	9230	9230	987
599	20250106	104100	2997668420	9230	9240	9240	9230	354
600	20250106	104000	2994398650	9240	9220	9240	9220	1570
601	20250106	103900	2979908040	9210	9220	9220	9210	1578
602	20250106	103800	2965362220	9240	9230	9240	9220	1355
603	20250106	103700	2952856180	9240	9250	9250	9240	316
604	20250106	103600	2949936310	9250	9280	9280	9250	2794
605	20250106	103500	2924076240	9280	9280	9280	9280	68
606	20250106	103400	2923445200	9290	9290	9290	9280	116
607	20250106	103300	2922368610	9290	9290	9290	9280	314
608	20250106	103200	2919453320	9290	9300	9300	9290	3144
609	20250106	103100	2890218270	9300	9320	9320	9300	2074
610	20250106	103000	2870907990	9330	9320	9330	9320	124
611	20250106	102900	2869751080	9330	9320	9330	9320	174
612	20250106	102800	2868129190	9310	9310	9310	9310	642
613	20250106	102700	2862152170	9310	9310	9310	9310	0
614	20250106	102600	2862152170	9310	9320	9320	9300	498
615	20250106	102500	2857513610	9300	9310	9320	9300	195
616	20250106	102400	2855698120	9310	9320	9320	9310	51
617	20250106	102300	2855222810	9320	9320	9320	9320	42
618	20250106	102200	2854831370	9320	9290	9320	9290	126
619	20250106	102100	2853657800	9300	9300	9300	9300	100
620	20250106	102000	2852727800	9290	9270	9290	9270	23
621	20250106	101900	2852514510	9260	9270	9270	9260	101
622	20250106	101800	2851578950	9260	9290	9290	9260	749
623	20250106	101700	2844626650	9260	9250	9280	9250	1515
624	20250106	101600	2830587900	9250	9260	9270	9250	1043
625	20250106	101500	2820937290	9270	9280	9280	9270	113
626	20250106	101400	2819888660	9290	9240	9290	9240	153
627	20250106	101300	2818474540	9240	9250	9270	9240	2636
628	20250106	101200	2794095640	9250	9250	9250	9250	30
629	20250106	101100	2793818140	9250	9270	9270	9250	381
630	20250106	101000	2790290050	9270	9270	9280	9260	1093
631	20250106	100900	2780161750	9280	9280	9280	9280	1
632	20250106	100800	2780152470	9280	9280	9350	9280	4925
633	20250106	100700	2734422250	9280	9290	9290	9280	4325
634	20250106	100600	2694277450	9290	9300	9300	9290	787
635	20250106	100500	2686962570	9300	9310	9310	9300	382
636	20250106	100400	2683406470	9310	9300	9310	9300	360
637	20250106	100300	2680057970	9300	9330	9330	9300	61
638	20250106	100200	2679489520	9330	9320	9330	9290	511
639	20250106	100100	2674738400	9290	9330	9330	9290	26
640	20250106	100000	2674496780	9280	9320	9320	9280	503
641	20250106	095900	2669822120	9320	9300	9320	9290	834
642	20250106	095800	2662060720	9290	9300	9300	9290	24
643	20250106	095700	2661837740	9300	9290	9300	9250	4320
644	20250106	095600	2621832760	9280	9300	9300	9280	170
645	20250106	095500	2620253140	9300	9290	9300	9270	565
646	20250106	095400	2615005630	9290	9320	9320	9290	642
647	20250106	095300	2609034230	9310	9310	9310	9310	765
648	20250106	095200	2601912080	9310	9280	9320	9260	1600
649	20250106	095100	2587061400	9260	9280	9290	9260	5685
650	20250106	095000	2534354100	9280	9310	9310	9280	7113
651	20250106	094900	2468208820	9320	9360	9360	9320	3421
652	20250106	094800	2436305870	9330	9370	9370	9330	1436
653	20250106	094700	2422889340	9370	9340	9370	9340	792
654	20250106	094600	2415490940	9340	9360	9360	9340	830
655	20250106	094500	2407730880	9360	9360	9360	9350	649
656	20250106	094400	2401662510	9360	9380	9380	9350	242
657	20250106	094300	2399396990	9380	9350	9380	9350	735
658	20250106	094200	2392510590	9350	9350	9360	9350	735
659	20250106	094100	2385638240	9350	9350	9370	9350	770
660	20250106	094000	2378438490	9350	9350	9370	9340	617
661	20250106	093900	2372672520	9350	9390	9390	9350	1281
662	20250106	093800	2360669980	9390	9400	9400	9390	380
663	20250106	093700	2357101020	9390	9400	9400	9390	120
664	20250106	093600	2355973040	9400	9400	9400	9400	348
665	20250106	093500	2352701840	9390	9400	9410	9390	486
666	20250106	093400	2348130490	9400	9380	9400	9380	899
667	20250106	093300	2339688150	9380	9370	9380	9370	1008
668	20250106	093200	2330243140	9370	9360	9370	9350	480
669	20250106	093100	2325750760	9370	9350	9370	9340	1245
670	20250106	093000	2314099600	9350	9360	9370	9350	1485
671	20250106	092900	2300210490	9360	9350	9370	9350	431
672	20250106	092800	2296177510	9360	9350	9360	9340	2562
673	20250106	092700	2272222590	9360	9360	9370	9350	2839
674	20250106	092600	2245666210	9370	9370	9370	9350	2174
675	20250106	092500	2225312820	9370	9360	9370	9360	603
676	20250106	092400	2219666750	9350	9370	9380	9350	735
677	20250106	092300	2212779770	9360	9380	9380	9350	5875
678	20250106	092200	2157773880	9370	9380	9380	9370	1727
679	20250106	092100	2141585440	9380	9380	9390	9370	550
680	20250106	092000	2136427820	9370	9410	9420	9370	634
681	20250106	091900	2130482460	9380	9400	9460	9380	3175
682	20250106	091800	2100548870	9430	9370	9430	9370	3703
683	20250106	091700	2065689140	9370	9390	9400	9360	6511
684	20250106	091600	2004621550	9390	9400	9420	9390	1194
685	20250106	091500	1993390850	9410	9390	9430	9390	4506
686	20250106	091400	1950978950	9390	9380	9400	9380	3554
687	20250106	091300	1917578050	9380	9370	9390	9370	2467
688	20250106	091200	1894436780	9370	9390	9410	9370	6554
689	20250106	091100	1832942780	9380	9400	9400	9370	3491
690	20250106	091000	1800188620	9430	9380	9500	9380	4762
691	20250106	090900	1755329640	9380	9430	9490	9380	7860
692	20250106	090800	1681289890	9430	9510	9520	9430	6766
693	20250106	090700	1617207770	9500	9460	9510	9450	8400
694	20250106	090600	1537678560	9460	9460	9510	9450	3697
695	20250106	090500	1502673070	9460	9500	9550	9460	15971
696	20250106	090400	1350661120	9500	9500	9570	9490	10419
697	20250106	090300	1251384400	9550	9590	9640	9480	32324
698	20250106	090200	942120270	9580	9420	9590	9420	43834
699	20250106	090100	524408730	9420	9390	9480	9350	33880
700	20250106	090000	205987270	9390	9300	9410	9300	22023