KissMeData/282720/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	210400	1959396890	9650	9650	9650	9650	3913
3	20250110	210300	1959396890	9650	9650	9650	9650	0
4	20250110	210200	1959396890	9650	9650	9650	9650	0
5	20250110	210100	1959396890	9650	9650	9650	9650	0
6	20250110	210000	1959396890	9650	9650	9650	9650	0
7	20250110	205900	1959396890	9650	9650	9650	9650	0
8	20250110	205800	1959396890	9650	9650	9650	9650	0
9	20250110	205700	1959396890	9650	9650	9650	9650	0
10	20250110	205600	1959396890	9650	9650	9650	9650	0
11	20250110	205500	1959396890	9650	9650	9650	9650	0
12	20250110	205400	1959396890	9650	9650	9650	9650	0
13	20250110	205300	1959396890	9650	9650	9650	9650	0
14	20250110	205200	1959396890	9650	9650	9650	9650	0
15	20250110	205100	1959396890	9650	9650	9650	9650	0
16	20250110	205000	1959396890	9650	9650	9650	9650	0
17	20250110	204900	1959396890	9650	9650	9650	9650	0
18	20250110	204800	1959396890	9650	9650	9650	9650	0
19	20250110	204700	1959396890	9650	9650	9650	9650	0
20	20250110	204600	1959396890	9650	9650	9650	9650	0
21	20250110	204500	1959396890	9650	9650	9650	9650	0
22	20250110	204400	1959396890	9650	9650	9650	9650	0
23	20250110	204300	1959396890	9650	9650	9650	9650	0
24	20250110	204200	1959396890	9650	9650	9650	9650	0
25	20250110	204100	1959396890	9650	9650	9650	9650	0
26	20250110	204000	1959396890	9650	9650	9650	9650	0
27	20250110	203900	1959396890	9650	9650	9650	9650	0
28	20250110	203800	1959396890	9650	9650	9650	9650	0
29	20250110	203700	1959396890	9650	9650	9650	9650	0
30	20250110	203600	1959396890	9650	9650	9650	9650	0
31	20250110	203500	1959396890	9650	9650	9650	9650	0
32	20250110	203400	1959396890	9650	9650	9650	9650	3913
33	20250110	203300	1959396890	9650	9650	9650	9650	0
34	20250110	203200	1959396890	9650	9650	9650	9650	0
35	20250110	203100	1959396890	9650	9650	9650	9650	0
36	20250110	203000	1959396890	9650	9650	9650	9650	0
37	20250110	202900	1959396890	9650	9650	9650	9650	0
38	20250110	202800	1959396890	9650	9650	9650	9650	0
39	20250110	202700	1959396890	9650	9650	9650	9650	0
40	20250110	202600	1959396890	9650	9650	9650	9650	0
41	20250110	202500	1959396890	9650	9650	9650	9650	0
42	20250110	202400	1959396890	9650	9650	9650	9650	0
43	20250110	202300	1959396890	9650	9650	9650	9650	0
44	20250110	202200	1959396890	9650	9650	9650	9650	0
45	20250110	202100	1959396890	9650	9650	9650	9650	0
46	20250110	202000	1959396890	9650	9650	9650	9650	0
47	20250110	201900	1959396890	9650	9650	9650	9650	0
48	20250110	201800	1959396890	9650	9650	9650	9650	0
49	20250110	201700	1959396890	9650	9650	9650	9650	0
50	20250110	201600	1959396890	9650	9650	9650	9650	0
51	20250110	201500	1959396890	9650	9650	9650	9650	0
52	20250110	201400	1959396890	9650	9650	9650	9650	0
53	20250110	201300	1959396890	9650	9650	9650	9650	0
54	20250110	201200	1959396890	9650	9650	9650	9650	0
55	20250110	201100	1959396890	9650	9650	9650	9650	0
56	20250110	201000	1959396890	9650	9650	9650	9650	0
57	20250110	200900	1959396890	9650	9650	9650	9650	0
58	20250110	200800	1959396890	9650	9650	9650	9650	0
59	20250110	200700	1959396890	9650	9650	9650	9650	0
60	20250110	200600	1959396890	9650	9650	9650	9650	0
61	20250110	200500	1959396890	9650	9650	9650	9650	0
62	20250110	200400	1959396890	9650	9650	9650	9650	3913
63	20250110	200300	1959396890	9650	9650	9650	9650	0
64	20250110	200200	1959396890	9650	9650	9650	9650	0
65	20250110	200100	1959396890	9650	9650	9650	9650	0
66	20250110	200000	1959396890	9650	9650	9650	9650	0
67	20250110	195900	1959396890	9650	9650	9650	9650	0
68	20250110	195800	1959396890	9650	9650	9650	9650	0
69	20250110	195700	1959396890	9650	9650	9650	9650	0
70	20250110	195600	1959396890	9650	9650	9650	9650	0
71	20250110	195500	1959396890	9650	9650	9650	9650	0
72	20250110	195400	1959396890	9650	9650	9650	9650	0
73	20250110	195300	1959396890	9650	9650	9650	9650	0
74	20250110	195200	1959396890	9650	9650	9650	9650	0
75	20250110	195100	1959396890	9650	9650	9650	9650	0
76	20250110	195000	1959396890	9650	9650	9650	9650	0
77	20250110	194900	1959396890	9650	9650	9650	9650	0
78	20250110	194800	1959396890	9650	9650	9650	9650	0
79	20250110	194700	1959396890	9650	9650	9650	9650	0
80	20250110	194600	1959396890	9650	9650	9650	9650	0
81	20250110	194500	1959396890	9650	9650	9650	9650	0
82	20250110	194400	1959396890	9650	9650	9650	9650	0
83	20250110	194300	1959396890	9650	9650	9650	9650	0
84	20250110	194200	1959396890	9650	9650	9650	9650	0
85	20250110	194100	1959396890	9650	9650	9650	9650	0
86	20250110	194000	1959396890	9650	9650	9650	9650	0
87	20250110	193900	1959396890	9650	9650	9650	9650	0
88	20250110	193800	1959396890	9650	9650	9650	9650	0
89	20250110	193700	1959396890	9650	9650	9650	9650	0
90	20250110	193600	1959396890	9650	9650	9650	9650	0
91	20250110	193500	1959396890	9650	9650	9650	9650	0
92	20250110	193400	1959396890	9650	9650	9650	9650	3913
93	20250110	193300	1959396890	9650	9650	9650	9650	0
94	20250110	193200	1959396890	9650	9650	9650	9650	0
95	20250110	193100	1959396890	9650	9650	9650	9650	0
96	20250110	193000	1959396890	9650	9650	9650	9650	0
97	20250110	192900	1959396890	9650	9650	9650	9650	0
98	20250110	192800	1959396890	9650	9650	9650	9650	0
99	20250110	192700	1959396890	9650	9650	9650	9650	0
100	20250110	192600	1959396890	9650	9650	9650	9650	0
101	20250110	192500	1959396890	9650	9650	9650	9650	0
102	20250110	192400	1959396890	9650	9650	9650	9650	0
103	20250110	192300	1959396890	9650	9650	9650	9650	0
104	20250110	192200	1959396890	9650	9650	9650	9650	0
105	20250110	192100	1959396890	9650	9650	9650	9650	0
106	20250110	192000	1959396890	9650	9650	9650	9650	0
107	20250110	191900	1959396890	9650	9650	9650	9650	0
108	20250110	191800	1959396890	9650	9650	9650	9650	0
109	20250110	191700	1959396890	9650	9650	9650	9650	0
110	20250110	191600	1959396890	9650	9650	9650	9650	0
111	20250110	191500	1959396890	9650	9650	9650	9650	0
112	20250110	191400	1959396890	9650	9650	9650	9650	0
113	20250110	191300	1959396890	9650	9650	9650	9650	0
114	20250110	191200	1959396890	9650	9650	9650	9650	0
115	20250110	191100	1959396890	9650	9650	9650	9650	0
116	20250110	191000	1959396890	9650	9650	9650	9650	0
117	20250110	190900	1959396890	9650	9650	9650	9650	0
118	20250110	190800	1959396890	9650	9650	9650	9650	0
119	20250110	190700	1959396890	9650	9650	9650	9650	0
120	20250110	190600	1959396890	9650	9650	9650	9650	0
121	20250110	190500	1959396890	9650	9650	9650	9650	0
122	20250110	190400	1959396890	9650	9650	9650	9650	3913
123	20250110	190300	1959396890	9650	9650	9650	9650	0
124	20250110	190200	1959396890	9650	9650	9650	9650	0
125	20250110	190100	1959396890	9650	9650	9650	9650	0
126	20250110	190000	1959396890	9650	9650	9650	9650	0
127	20250110	185900	1959396890	9650	9650	9650	9650	0
128	20250110	185800	1959396890	9650	9650	9650	9650	0
129	20250110	185700	1959396890	9650	9650	9650	9650	0
130	20250110	185600	1959396890	9650	9650	9650	9650	0
131	20250110	185500	1959396890	9650	9650	9650	9650	0
132	20250110	185400	1959396890	9650	9650	9650	9650	0
133	20250110	185300	1959396890	9650	9650	9650	9650	0
134	20250110	185200	1959396890	9650	9650	9650	9650	0
135	20250110	185100	1959396890	9650	9650	9650	9650	0
136	20250110	185000	1959396890	9650	9650	9650	9650	0
137	20250110	184900	1959396890	9650	9650	9650	9650	0
138	20250110	184800	1959396890	9650	9650	9650	9650	0
139	20250110	184700	1959396890	9650	9650	9650	9650	0
140	20250110	184600	1959396890	9650	9650	9650	9650	0
141	20250110	184500	1959396890	9650	9650	9650	9650	0
142	20250110	184400	1959396890	9650	9650	9650	9650	0
143	20250110	184300	1959396890	9650	9650	9650	9650	0
144	20250110	184200	1959396890	9650	9650	9650	9650	0
145	20250110	184100	1959396890	9650	9650	9650	9650	0
146	20250110	184000	1959396890	9650	9650	9650	9650	0
147	20250110	183900	1959396890	9650	9650	9650	9650	0
148	20250110	183800	1959396890	9650	9650	9650	9650	0
149	20250110	183700	1959396890	9650	9650	9650	9650	0
150	20250110	183600	1959396890	9650	9650	9650	9650	0
151	20250110	183500	1959396890	9650	9650	9650	9650	0
152	20250110	183400	1959396890	9650	9650	9650	9650	3913
153	20250110	183300	1959396890	9650	9650	9650	9650	0
154	20250110	183200	1959396890	9650	9650	9650	9650	0
155	20250110	183100	1959396890	9650	9650	9650	9650	0
156	20250110	183000	1959396890	9650	9650	9650	9650	0
157	20250110	182900	1959396890	9650	9650	9650	9650	0
158	20250110	182800	1959396890	9650	9650	9650	9650	0
159	20250110	182700	1959396890	9650	9650	9650	9650	0
160	20250110	182600	1959396890	9650	9650	9650	9650	0
161	20250110	182500	1959396890	9650	9650	9650	9650	0
162	20250110	182400	1959396890	9650	9650	9650	9650	0
163	20250110	182300	1959396890	9650	9650	9650	9650	0
164	20250110	182200	1959396890	9650	9650	9650	9650	0
165	20250110	182100	1959396890	9650	9650	9650	9650	0
166	20250110	182000	1959396890	9650	9650	9650	9650	0
167	20250110	181900	1959396890	9650	9650	9650	9650	0
168	20250110	181800	1959396890	9650	9650	9650	9650	0
169	20250110	181700	1959396890	9650	9650	9650	9650	0
170	20250110	181600	1959396890	9650	9650	9650	9650	0
171	20250110	181500	1959396890	9650	9650	9650	9650	0
172	20250110	181400	1959396890	9650	9650	9650	9650	0
173	20250110	181300	1959396890	9650	9650	9650	9650	0
174	20250110	181200	1959396890	9650	9650	9650	9650	0
175	20250110	181100	1959396890	9650	9650	9650	9650	0
176	20250110	181000	1959396890	9650	9650	9650	9650	0
177	20250110	180900	1959396890	9650	9650	9650	9650	0
178	20250110	180800	1959396890	9650	9650	9650	9650	0
179	20250110	180700	1959396890	9650	9650	9650	9650	0
180	20250110	180600	1959396890	9650	9650	9650	9650	0
181	20250110	180500	1959396890	9650	9650	9650	9650	0
182	20250110	180400	1959396890	9650	9650	9650	9650	3913
183	20250110	180300	1959396890	9650	9650	9650	9650	0
184	20250110	180200	1959396890	9650	9650	9650	9650	0
185	20250110	180100	1959396890	9650	9650	9650	9650	0
186	20250110	180000	1959396890	9650	9650	9650	9650	0
187	20250110	175900	1959396890	9650	9650	9650	9650	0
188	20250110	175800	1959396890	9650	9650	9650	9650	0
189	20250110	175700	1959396890	9650	9650	9650	9650	0
190	20250110	175600	1959396890	9650	9650	9650	9650	0
191	20250110	175500	1959396890	9650	9650	9650	9650	0
192	20250110	175400	1959396890	9650	9650	9650	9650	0
193	20250110	175300	1959396890	9650	9650	9650	9650	0
194	20250110	175200	1959396890	9650	9650	9650	9650	0
195	20250110	175100	1959396890	9650	9650	9650	9650	0
196	20250110	175000	1959396890	9650	9650	9650	9650	0
197	20250110	174900	1959396890	9650	9650	9650	9650	0
198	20250110	174800	1959396890	9650	9650	9650	9650	0
199	20250110	174700	1959396890	9650	9650	9650	9650	0
200	20250110	174600	1959396890	9650	9650	9650	9650	0
201	20250110	174500	1959396890	9650	9650	9650	9650	0
202	20250110	174400	1959396890	9650	9650	9650	9650	0
203	20250110	174300	1959396890	9650	9650	9650	9650	0
204	20250110	174200	1959396890	9650	9650	9650	9650	0
205	20250110	174100	1959396890	9650	9650	9650	9650	0
206	20250110	174000	1959396890	9650	9650	9650	9650	0
207	20250110	173900	1959396890	9650	9650	9650	9650	0
208	20250110	173800	1959396890	9650	9650	9650	9650	0
209	20250110	173700	1959396890	9650	9650	9650	9650	0
210	20250110	173600	1959396890	9650	9650	9650	9650	0
211	20250110	173500	1959396890	9650	9650	9650	9650	0
212	20250110	173400	1959396890	9650	9650	9650	9650	3913
213	20250110	173300	1959396890	9650	9650	9650	9650	0
214	20250110	173200	1959396890	9650	9650	9650	9650	0
215	20250110	173100	1959396890	9650	9650	9650	9650	0
216	20250110	173000	1959396890	9650	9650	9650	9650	0
217	20250110	172900	1959396890	9650	9650	9650	9650	0
218	20250110	172800	1959396890	9650	9650	9650	9650	0
219	20250110	172700	1959396890	9650	9650	9650	9650	0
220	20250110	172600	1959396890	9650	9650	9650	9650	0
221	20250110	172500	1959396890	9650	9650	9650	9650	0
222	20250110	172400	1959396890	9650	9650	9650	9650	0
223	20250110	172300	1959396890	9650	9650	9650	9650	0
224	20250110	172200	1959396890	9650	9650	9650	9650	0
225	20250110	172100	1959396890	9650	9650	9650	9650	0
226	20250110	172000	1959396890	9650	9650	9650	9650	0
227	20250110	171900	1959396890	9650	9650	9650	9650	0
228	20250110	171800	1959396890	9650	9650	9650	9650	0
229	20250110	171700	1959396890	9650	9650	9650	9650	0
230	20250110	171600	1959396890	9650	9650	9650	9650	0
231	20250110	171500	1959396890	9650	9650	9650	9650	0
232	20250110	171400	1959396890	9650	9650	9650	9650	0
233	20250110	171300	1959396890	9650	9650	9650	9650	0
234	20250110	171200	1959396890	9650	9650	9650	9650	0
235	20250110	171100	1959396890	9650	9650	9650	9650	0
236	20250110	171000	1959396890	9650	9650	9650	9650	0
237	20250110	170900	1959396890	9650	9650	9650	9650	0
238	20250110	170800	1959396890	9650	9650	9650	9650	0
239	20250110	170700	1959396890	9650	9650	9650	9650	0
240	20250110	170600	1959396890	9650	9650	9650	9650	0
241	20250110	170500	1959396890	9650	9650	9650	9650	0
242	20250110	170400	1959396890	9650	9650	9650	9650	3913
243	20250110	170300	1959396890	9650	9650	9650	9650	0
244	20250110	170200	1959396890	9650	9650	9650	9650	0
245	20250110	170100	1959396890	9650	9650	9650	9650	0
246	20250110	170000	1959396890	9650	9650	9650	9650	0
247	20250110	165900	1959396890	9650	9650	9650	9650	0
248	20250110	165800	1959396890	9650	9650	9650	9650	0
249	20250110	165700	1959396890	9650	9650	9650	9650	0
250	20250110	165600	1959396890	9650	9650	9650	9650	0
251	20250110	165500	1959396890	9650	9650	9650	9650	0
252	20250110	165400	1959396890	9650	9650	9650	9650	0
253	20250110	165300	1959396890	9650	9650	9650	9650	0
254	20250110	165200	1959396890	9650	9650	9650	9650	0
255	20250110	165100	1959396890	9650	9650	9650	9650	0
256	20250110	165000	1959396890	9650	9650	9650	9650	0
257	20250110	164900	1959396890	9650	9650	9650	9650	0
258	20250110	164800	1959396890	9650	9650	9650	9650	0
259	20250110	164700	1959396890	9650	9650	9650	9650	0
260	20250110	164600	1959396890	9650	9650	9650	9650	0
261	20250110	164500	1959396890	9650	9650	9650	9650	0
262	20250110	164400	1959396890	9650	9650	9650	9650	0
263	20250110	164300	1959396890	9650	9650	9650	9650	0
264	20250110	164200	1959396890	9650	9650	9650	9650	0
265	20250110	164100	1959396890	9650	9650	9650	9650	0
266	20250110	164000	1959396890	9650	9650	9650	9650	0
267	20250110	163900	1959396890	9650	9650	9650	9650	0
268	20250110	163800	1959396890	9650	9650	9650	9650	0
269	20250110	163700	1959396890	9650	9650	9650	9650	0
270	20250110	163600	1959396890	9650	9650	9650	9650	0
271	20250110	163500	1959396890	9650	9650	9650	9650	0
272	20250110	163400	1959396890	9650	9650	9650	9650	3913
273	20250110	163300	1959396890	9650	9650	9650	9650	0
274	20250110	163200	1959396890	9650	9650	9650	9650	0
275	20250110	163100	1959396890	9650	9650	9650	9650	0
276	20250110	163000	1959396890	9650	9650	9650	9650	0
277	20250110	162900	1959396890	9650	9650	9650	9650	0
278	20250110	162800	1959396890	9650	9650	9650	9650	0
279	20250110	162700	1959396890	9650	9650	9650	9650	0
280	20250110	162600	1959396890	9650	9650	9650	9650	0
281	20250110	162500	1959396890	9650	9650	9650	9650	0
282	20250110	162400	1959396890	9650	9650	9650	9650	0
283	20250110	162300	1959396890	9650	9650	9650	9650	0
284	20250110	162200	1959396890	9650	9650	9650	9650	0
285	20250110	162100	1959396890	9650	9650	9650	9650	0
286	20250110	162000	1959396890	9650	9650	9650	9650	0
287	20250110	161900	1959396890	9650	9650	9650	9650	0
288	20250110	161800	1959396890	9650	9650	9650	9650	0
289	20250110	161700	1959396890	9650	9650	9650	9650	0
290	20250110	161600	1959396890	9650	9650	9650	9650	0
291	20250110	161500	1959396890	9650	9650	9650	9650	0
292	20250110	161400	1959396890	9650	9650	9650	9650	0
293	20250110	161300	1959396890	9650	9650	9650	9650	0
294	20250110	161200	1959396890	9650	9650	9650	9650	0
295	20250110	161100	1959396890	9650	9650	9650	9650	0
296	20250110	161000	1959396890	9650	9650	9650	9650	0
297	20250110	160900	1959396890	9650	9650	9650	9650	0
298	20250110	160800	1959396890	9650	9650	9650	9650	0
299	20250110	160700	1959396890	9650	9650	9650	9650	0
300	20250110	160600	1959396890	9650	9650	9650	9650	0
301	20250110	160500	1959396890	9650	9650	9650	9650	0
302	20250110	160400	1959396890	9650	9650	9650	9650	3913
303	20250110	160300	1959396890	9650	9650	9650	9650	0
304	20250110	160200	1959396890	9650	9650	9650	9650	0
305	20250110	160100	1959396890	9650	9650	9650	9650	0
306	20250110	160000	1959396890	9650	9650	9650	9650	0
307	20250110	155900	1959396890	9650	9650	9650	9650	0
308	20250110	155800	1959396890	9650	9650	9650	9650	0
309	20250110	155700	1959396890	9650	9650	9650	9650	0
310	20250110	155600	1959396890	9650	9650	9650	9650	0
311	20250110	155500	1959396890	9650	9650	9650	9650	0
312	20250110	155400	1959396890	9650	9650	9650	9650	0
313	20250110	155300	1959396890	9650	9650	9650	9650	0
314	20250110	155200	1959396890	9650	9650	9650	9650	0
315	20250110	155100	1959396890	9650	9650	9650	9650	0
316	20250110	155000	1959396890	9650	9650	9650	9650	0
317	20250110	154900	1959396890	9650	9650	9650	9650	0
318	20250110	154800	1959396890	9650	9650	9650	9650	0
319	20250110	154700	1959396890	9650	9650	9650	9650	0
320	20250110	154600	1959396890	9650	9650	9650	9650	0
321	20250110	154500	1959396890	9650	9650	9650	9650	0
322	20250110	154400	1959396890	9650	9650	9650	9650	0
323	20250110	154300	1959396890	9650	9650	9650	9650	0
324	20250110	154200	1959396890	9650	9650	9650	9650	0
325	20250110	154100	1959396890	9650	9650	9650	9650	0
326	20250110	154000	1959396890	9650	9650	9650	9650	0
327	20250110	153900	1959396890	9650	9650	9650	9650	0
328	20250110	153800	1959396890	9650	9650	9650	9650	0
329	20250110	153700	1959396890	9650	9650	9650	9650	0
330	20250110	153600	1959396890	9650	9650	9650	9650	0
331	20250110	153500	1959396890	9650	9650	9650	9650	0
332	20250110	153400	1959396890	9650	9650	9650	9650	3913
333	20250110	153300	1959396890	9650	9650	9650	9650	0
334	20250110	153200	1959396890	9650	9650	9650	9650	0
335	20250110	153100	1959396890	9650	9650	9650	9650	0
336	20250110	153000	1959396890	9650	9650	9650	9650	3913
337	20250110	152900	1921636440	9660	9660	9660	9660	0
338	20250110	152800	1921636440	9660	9660	9660	9660	0
339	20250110	152700	1921636440	9660	9660	9660	9660	0
340	20250110	152600	1921636440	9660	9660	9660	9660	0
341	20250110	152500	1921636440	9660	9660	9660	9660	0
342	20250110	152400	1921636440	9660	9660	9660	9660	0
343	20250110	152300	1921636440	9660	9660	9660	9660	0
344	20250110	152200	1921636440	9660	9660	9660	9660	0
345	20250110	152100	1921636440	9660	9660	9660	9660	0
346	20250110	152000	1921636440	9660	9660	9660	9660	0
347	20250110	151900	1921636440	9660	9660	9660	9660	11
348	20250110	151800	1921530180	9620	9620	9620	9620	8
349	20250110	151700	1921453220	9660	9660	9660	9660	1
350	20250110	151600	1921443560	9630	9650	9650	9630	336
351	20250110	151500	1918207860	9660	9650	9660	9650	11
352	20250110	151400	1918101700	9660	9640	9660	9630	908
353	20250110	151300	1909348600	9660	9660	9660	9660	0
354	20250110	151200	1909348600	9660	9660	9660	9630	325
355	20250110	151100	1906215700	9650	9650	9650	9650	24
356	20250110	151000	1905984100	9660	9660	9660	9650	693
357	20250110	150900	1899290070	9670	9660	9670	9660	82
358	20250110	150800	1898497330	9670	9670	9670	9670	0
359	20250110	150700	1898497330	9670	9670	9680	9670	13
360	20250110	150600	1898371610	9680	9670	9680	9670	466
361	20250110	150500	1893863320	9680	9660	9680	9660	572
362	20250110	150400	1888335570	9670	9640	9670	9590	2049
363	20250110	150300	1868655470	9640	9650	9650	9640	51
364	20250110	150200	1868163820	9670	9640	9670	9640	45
365	20250110	150100	1867729570	9640	9660	9660	9640	1041
366	20250110	150000	1857693230	9670	9670	9670	9670	3
367	20250110	145900	1857664220	9680	9650	9680	9650	18
368	20250110	145800	1857490470	9690	9690	9690	9690	1
369	20250110	145700	1857480780	9650	9650	9650	9650	100
370	20250110	145600	1856515780	9690	9690	9690	9690	16
371	20250110	145500	1856360740	9650	9660	9660	9650	63
372	20250110	145400	1855752570	9690	9690	9690	9690	38
373	20250110	145300	1855384350	9700	9700	9700	9700	0
374	20250110	145200	1855384350	9700	9700	9700	9700	148
375	20250110	145100	1853948750	9700	9650	9700	9650	132
376	20250110	145000	1852668400	9700	9640	9700	9640	802
377	20250110	144900	1844937060	9710	9700	9710	9620	1964
378	20250110	144800	1825961730	9700	9700	9700	9700	380
379	20250110	144700	1822275730	9700	9700	9700	9690	302
380	20250110	144600	1819349330	9720	9720	9720	9720	338
381	20250110	144500	1816063970	9720	9670	9720	9670	3486
382	20250110	144400	1782254890	9670	9670	9680	9670	682
383	20250110	144300	1775659530	9670	9670	9670	9670	0
384	20250110	144200	1775659530	9670	9670	9670	9670	31
385	20250110	144100	1775359760	9680	9680	9680	9680	78
386	20250110	144000	1774604720	9680	9680	9680	9680	1
387	20250110	143900	1774595040	9670	9650	9670	9640	772
388	20250110	143800	1767143950	9670	9670	9670	9670	0
389	20250110	143700	1767143950	9670	9650	9670	9650	615
390	20250110	143600	1761206040	9660	9670	9670	9660	52
391	20250110	143500	1760703670	9680	9680	9680	9680	178
392	20250110	143400	1758980630	9650	9670	9670	9650	601
393	20250110	143300	1753180310	9680	9670	9680	9670	27
394	20250110	143200	1752919210	9680	9680	9680	9680	3
395	20250110	143100	1752890170	9680	9650	9690	9650	43
396	20250110	143000	1752474950	9650	9700	9700	9650	560
397	20250110	142900	1747065550	9710	9690	9710	9690	701
398	20250110	142800	1740266090	9700	9700	9700	9700	205
399	20250110	142700	1738277590	9710	9680	9710	9680	919
400	20250110	142600	1729373410	9680	9680	9680	9680	40
401	20250110	142500	1728986210	9680	9680	9680	9680	97
402	20250110	142400	1728047250	9690	9690	9690	9690	0
403	20250110	142300	1728047250	9690	9700	9700	9690	66
404	20250110	142200	1727407200	9640	9640	9640	9640	0
405	20250110	142100	1727407200	9640	9640	9710	9640	1196
406	20250110	142000	1715825810	9620	9650	9680	9620	747
407	20250110	141900	1708625340	9700	9650	9700	9650	45
408	20250110	141800	1708191040	9680	9710	9710	9680	143
409	20250110	141700	1706806710	9710	9710	9710	9710	3
410	20250110	141600	1706777580	9720	9720	9730	9720	297
411	20250110	141500	1703890290	9730	9640	9730	9640	5169
412	20250110	141400	1653876160	9640	9630	9640	9620	1206
413	20250110	141300	1642251410	9620	9620	9620	9610	118
414	20250110	141200	1641117400	9640	9640	9640	9640	10
415	20250110	141100	1641021000	9650	9590	9650	9590	2996
416	20250110	141000	1612237650	9590	9590	9590	9590	5
417	20250110	140900	1612189700	9590	9590	9590	9590	0
418	20250110	140800	1612189700	9590	9570	9590	9560	185
419	20250110	140700	1610420600	9590	9590	9590	9590	0
420	20250110	140600	1610420600	9590	9590	9590	9590	59
421	20250110	140500	1609854790	9600	9600	9600	9600	0
422	20250110	140400	1609854790	9600	9600	9600	9600	0
423	20250110	140300	1609854790	9600	9580	9600	9580	1089
424	20250110	140200	1599421850	9600	9590	9600	9580	5
425	20250110	140100	1599373900	9570	9570	9570	9570	0
426	20250110	140000	1599373900	9570	9570	9570	9570	5
427	20250110	135900	1599326050	9570	9610	9610	9570	110
428	20250110	135800	1598272950	9610	9610	9610	9610	0
429	20250110	135700	1598272950	9610	9600	9610	9600	525
430	20250110	135600	1593232850	9600	9570	9600	9570	1041
431	20250110	135500	1583269250	9600	9600	9600	9600	10
432	20250110	135400	1583173250	9600	9600	9600	9600	150
433	20250110	135300	1581733250	9610	9610	9610	9610	0
434	20250110	135200	1581733250	9610	9610	9610	9610	1
435	20250110	135100	1581723640	9560	9600	9610	9560	202
436	20250110	135000	1579791430	9570	9600	9610	9570	113
437	20250110	134900	1578709920	9570	9550	9600	9550	3606
438	20250110	134800	1544170840	9560	9560	9560	9560	0
439	20250110	134700	1544170840	9560	9560	9560	9560	1
440	20250110	134600	1544161280	9550	9550	9550	9550	0
441	20250110	134500	1544161280	9550	9510	9550	9510	473
442	20250110	134400	1539660130	9500	9500	9500	9500	95
443	20250110	134300	1538757630	9500	9500	9500	9500	0
444	20250110	134200	1538757630	9500	9500	9500	9500	7
445	20250110	134100	1538691130	9500	9500	9500	9500	40
446	20250110	134000	1538311130	9500	9500	9500	9500	0
447	20250110	133900	1538311130	9500	9500	9500	9500	0
448	20250110	133800	1538311130	9500	9500	9500	9500	0
449	20250110	133700	1538311130	9500	9500	9500	9500	25
450	20250110	133600	1538073630	9560	9560	9560	9560	1
451	20250110	133500	1538064070	9550	9540	9550	9540	906
452	20250110	133400	1529420440	9490	9490	9490	9490	10
453	20250110	133300	1529325540	9540	9540	9540	9540	3
454	20250110	133200	1529296920	9490	9490	9490	9490	10
455	20250110	133100	1529202020	9490	9510	9510	9490	310
456	20250110	133000	1526257550	9540	9540	9540	9540	0
457	20250110	132900	1526257550	9540	9540	9540	9540	0
458	20250110	132800	1526257550	9540	9540	9540	9540	0
459	20250110	132700	1526257550	9540	9540	9540	9540	0
460	20250110	132600	1526257550	9540	9540	9540	9540	5
461	20250110	132500	1526209850	9540	9540	9540	9540	5
462	20250110	132400	1526162150	9550	9550	9550	9550	0
463	20250110	132300	1526162150	9550	9550	9550	9550	0
464	20250110	132200	1526162150	9550	9550	9550	9550	0
465	20250110	132100	1526162150	9550	9550	9550	9550	0
466	20250110	132000	1526162150	9550	9550	9550	9550	10
467	20250110	131900	1526066650	9500	9520	9520	9490	888
468	20250110	131800	1517626710	9560	9560	9560	9560	0
469	20250110	131700	1517626710	9560	9560	9560	9560	0
470	20250110	131600	1517626710	9560	9560	9560	9560	24
471	20250110	131500	1517397270	9560	9560	9560	9560	1
472	20250110	131400	1517387710	9560	9560	9560	9560	1
473	20250110	131300	1517378150	9570	9570	9570	9570	0
474	20250110	131200	1517378150	9570	9570	9570	9570	0
475	20250110	131100	1517378150	9570	9570	9570	9570	80
476	20250110	131000	1516612550	9560	9560	9560	9560	609
477	20250110	130900	1510790510	9560	9550	9560	9550	5
478	20250110	130800	1510742720	9570	9570	9570	9570	0
479	20250110	130700	1510742720	9570	9570	9570	9570	23
480	20250110	130600	1510522610	9570	9570	9570	9570	0
481	20250110	130500	1510522610	9570	9560	9570	9560	679
482	20250110	130400	1504029270	9560	9560	9560	9560	0
483	20250110	130300	1504029270	9560	9560	9570	9560	46
484	20250110	130200	1503589480	9560	9560	9560	9560	54
485	20250110	130100	1503073240	9560	9560	9560	9560	164
486	20250110	130000	1501505400	9560	9560	9560	9560	0
487	20250110	125900	1501505400	9560	9560	9560	9560	0
488	20250110	125800	1501505400	9560	9560	9560	9560	331
489	20250110	125700	1498341040	9560	9560	9560	9560	4
490	20250110	125600	1498302800	9560	9560	9560	9560	454
491	20250110	125500	1493962560	9560	9560	9560	9560	110
492	20250110	125400	1492910960	9570	9570	9570	9570	0
493	20250110	125300	1492910960	9570	9570	9570	9570	0
494	20250110	125200	1492910960	9570	9570	9570	9570	0
495	20250110	125100	1492910960	9570	9570	9570	9570	0
496	20250110	125000	1492910960	9570	9570	9570	9570	0
497	20250110	124900	1492910960	9570	9570	9570	9570	17
498	20250110	124800	1492748270	9570	9560	9570	9560	63
499	20250110	124700	1492145460	9500	9500	9500	9500	2
500	20250110	124600	1492126460	9500	9500	9500	9500	8
501	20250110	124500	1492050460	9570	9570	9570	9570	0
502	20250110	124400	1492050460	9570	9570	9570	9570	0
503	20250110	124300	1492050460	9570	9570	9570	9570	0
504	20250110	124200	1492050460	9570	9570	9570	9570	33
505	20250110	124100	1491734650	9500	9500	9500	9500	0
506	20250110	124000	1491734650	9500	9520	9520	9500	6100
507	20250110	123900	1433770730	9520	9530	9530	9520	1096
508	20250110	123800	1423331080	9530	9530	9530	9530	5
509	20250110	123700	1423283430	9540	9560	9560	9540	1005
510	20250110	123600	1413690510	9580	9580	9580	9580	50
511	20250110	123500	1413211510	9580	9580	9580	9580	71
512	20250110	123400	1412531330	9580	9580	9580	9580	2
513	20250110	123300	1412512170	9580	9580	9580	9580	78
514	20250110	123200	1411764930	9580	9570	9580	9570	151
515	20250110	123100	1410318820	9570	9540	9570	9540	15
516	20250110	123000	1410175690	9540	9550	9550	9540	177
517	20250110	122900	1408487070	9540	9540	9540	9540	10
518	20250110	122800	1408391670	9550	9580	9580	9550	255
519	20250110	122700	1405955640	9610	9610	9610	9610	0
520	20250110	122600	1405955640	9610	9610	9610	9610	0
521	20250110	122500	1405955640	9610	9610	9610	9610	1
522	20250110	122400	1405946030	9540	9550	9550	9540	100
523	20250110	122300	1404991600	9620	9600	9620	9600	101
524	20250110	122200	1404021980	9600	9590	9600	9590	2581
525	20250110	122100	1379249830	9540	9540	9540	9540	36
526	20250110	122000	1378906390	9540	9540	9540	9540	0
527	20250110	121900	1378906390	9540	9540	9540	9540	90
528	20250110	121800	1378047790	9590	9590	9590	9590	0
529	20250110	121700	1378047790	9590	9590	9590	9590	11
530	20250110	121600	1377942300	9590	9590	9590	9590	2
531	20250110	121500	1377923120	9530	9530	9530	9530	0
532	20250110	121400	1377923120	9530	9530	9530	9530	0
533	20250110	121300	1377923120	9530	9530	9530	9530	0
534	20250110	121200	1377923120	9530	9530	9530	9530	1
535	20250110	121100	1377913590	9580	9580	9580	9580	0
536	20250110	121000	1377913590	9580	9580	9580	9580	0
537	20250110	120900	1377913590	9580	9580	9580	9580	0
538	20250110	120800	1377913590	9580	9580	9580	9580	0
539	20250110	120700	1377913590	9580	9580	9580	9580	317
540	20250110	120600	1374876730	9580	9580	9580	9580	10
541	20250110	120500	1374780930	9530	9530	9530	9530	208
542	20250110	120400	1372798690	9530	9530	9530	9530	0
543	20250110	120300	1372798690	9530	9530	9530	9530	0
544	20250110	120200	1372798690	9530	9540	9540	9530	9
545	20250110	120100	1372712910	9590	9590	9590	9590	0
546	20250110	120000	1372712910	9590	9590	9590	9590	0
547	20250110	115900	1372712910	9590	9590	9590	9590	8
548	20250110	115800	1372636190	9590	9590	9590	9530	18
549	20250110	115700	1372463630	9540	9560	9560	9540	669
550	20250110	115600	1366079750	9590	9590	9590	9590	0
551	20250110	115500	1366079750	9590	9590	9590	9590	0
552	20250110	115400	1366079750	9590	9590	9590	9590	0
553	20250110	115300	1366079750	9590	9590	9590	9590	2
554	20250110	115200	1366060570	9550	9590	9590	9550	25
555	20250110	115100	1365821620	9600	9600	9600	9600	0
556	20250110	115000	1365821620	9600	9610	9610	9600	8
557	20250110	114900	1365744790	9620	9620	9620	9620	2
558	20250110	114800	1365725550	9620	9620	9620	9620	10
559	20250110	114700	1365629350	9620	9590	9620	9590	352
560	20250110	114600	1362247360	9620	9620	9620	9620	0
561	20250110	114500	1362247360	9620	9620	9620	9620	0
562	20250110	114400	1362247360	9620	9620	9620	9620	1
563	20250110	114300	1362237740	9520	9570	9570	9520	501
564	20250110	114200	1357461340	9630	9630	9630	9560	432
565	20250110	114100	1353321080	9660	9660	9660	9640	730
566	20250110	114000	1346278770	9660	9650	9660	9650	115
567	20250110	113900	1345168200	9670	9670	9670	9670	0
568	20250110	113800	1345168200	9670	9680	9680	9640	1766
569	20250110	113700	1328132500	9680	9680	9680	9680	12
570	20250110	113600	1328016340	9640	9700	9700	9640	909
571	20250110	113500	1319238400	9700	9700	9700	9630	497
572	20250110	113400	1314434900	9700	9690	9710	9590	1078
573	20250110	113300	1303988140	9690	9660	9700	9660	2087
574	20250110	113200	1283800140	9660	9630	9660	9630	1224
575	20250110	113100	1272002030	9630	9600	9630	9600	1137
576	20250110	113000	1261079390	9600	9590	9600	9590	519
577	20250110	112900	1256097090	9600	9590	9610	9590	301
578	20250110	112800	1253208540	9580	9580	9580	9580	59
579	20250110	112700	1252643320	9580	9570	9580	9570	92
580	20250110	112600	1251762870	9570	9560	9570	9560	1001
581	20250110	112500	1242193300	9520	9520	9520	9520	9
582	20250110	112400	1242107620	9570	9570	9570	9570	0
583	20250110	112300	1242107620	9570	9570	9570	9570	0
584	20250110	112200	1242107620	9570	9530	9570	9520	688
585	20250110	112100	1235556210	9580	9570	9580	9570	104
586	20250110	112000	1234560810	9530	9580	9580	9530	72
587	20250110	111900	1233874600	9520	9590	9590	9520	777
588	20250110	111800	1226470840	9590	9590	9590	9590	191
589	20250110	111700	1224639150	9600	9580	9600	9570	63
590	20250110	111600	1224035740	9600	9590	9600	9590	272
591	20250110	111500	1221426510	9590	9580	9590	9580	104
592	20250110	111400	1220430180	9580	9580	9590	9580	153
593	20250110	111300	1218964430	9580	9570	9580	9570	21
594	20250110	111200	1218763450	9580	9580	9580	9580	2
595	20250110	111100	1218744290	9570	9570	9570	9570	0
596	20250110	111000	1218744290	9570	9570	9570	9570	121
597	20250110	110900	1217586320	9580	9570	9580	9570	631
598	20250110	110800	1211547630	9560	9560	9560	9560	163
599	20250110	110700	1209989350	9560	9550	9560	9550	157
600	20250110	110600	1208489970	9550	9550	9550	9550	0
601	20250110	110500	1208489970	9550	9550	9550	9550	0
602	20250110	110400	1208489970	9550	9550	9550	9550	0
603	20250110	110300	1208489970	9550	9520	9550	9520	41
604	20250110	110200	1208099620	9510	9510	9510	9510	1
605	20250110	110100	1208090110	9510	9510	9510	9510	49
606	20250110	110000	1207624120	9510	9510	9510	9510	0
607	20250110	105900	1207624120	9510	9510	9510	9510	1
608	20250110	105800	1207614610	9510	9560	9560	9510	74
609	20250110	105700	1206910720	9520	9560	9560	9520	450
610	20250110	105600	1202626640	9510	9520	9560	9510	414
611	20250110	105500	1198687090	9520	9520	9520	9520	100
612	20250110	105400	1197735090	9520	9520	9520	9520	20
613	20250110	105300	1197544690	9560	9560	9560	9560	0
614	20250110	105200	1197544690	9560	9560	9560	9560	0
615	20250110	105100	1197544690	9560	9560	9560	9560	0
616	20250110	105000	1197544690	9560	9560	9560	9560	0
617	20250110	104900	1197544690	9560	9560	9560	9560	1
618	20250110	104800	1197535130	9520	9520	9520	9520	0
619	20250110	104700	1197535130	9520	9520	9520	9520	458
620	20250110	104600	1193174970	9530	9530	9530	9530	0
621	20250110	104500	1193174970	9530	9530	9530	9530	109
622	20250110	104400	1192136200	9530	9570	9570	9530	1002
623	20250110	104300	1182577980	9550	9570	9580	9550	195
624	20250110	104200	1180711570	9570	9570	9580	9570	54
625	20250110	104100	1180194770	9570	9550	9570	9550	98
626	20250110	104000	1179257770	9580	9580	9580	9580	20
627	20250110	103900	1179066170	9580	9580	9580	9580	0
628	20250110	103800	1179066170	9580	9580	9580	9580	5
629	20250110	103700	1179018270	9580	9580	9580	9550	1091
630	20250110	103600	1168599070	9580	9550	9580	9550	50
631	20250110	103500	1168120760	9550	9550	9550	9550	208
632	20250110	103400	1166134360	9580	9540	9580	9540	12
633	20250110	103300	1166019800	9540	9580	9580	9540	3
634	20250110	103200	1165991140	9590	9590	9590	9590	0
635	20250110	103100	1165991140	9590	9560	9590	9560	157
636	20250110	103000	1164486440	9600	9600	9600	9600	561
637	20250110	102900	1159100840	9610	9610	9610	9610	0
638	20250110	102800	1159100840	9610	9590	9620	9560	982
639	20250110	102700	1149677270	9580	9570	9580	9570	726
640	20250110	102600	1142722500	9580	9580	9580	9580	0
641	20250110	102500	1142722500	9580	9580	9580	9580	260
642	20250110	102400	1140231700	9580	9580	9580	9580	1
643	20250110	102300	1140222120	9580	9580	9580	9580	201
644	20250110	102200	1138296540	9530	9530	9530	9530	0
645	20250110	102100	1138296540	9530	9530	9530	9530	57
646	20250110	102000	1137753330	9530	9530	9530	9530	0
647	20250110	101900	1137753330	9530	9530	9530	9520	449
648	20250110	101800	1133475370	9530	9540	9540	9530	54
649	20250110	101700	1132960330	9540	9540	9540	9540	0
650	20250110	101600	1132960330	9540	9540	9540	9540	114
651	20250110	101500	1131872770	9540	9550	9570	9540	246
652	20250110	101400	1129523150	9530	9550	9550	9530	48
653	20250110	101300	1129064950	9510	9510	9510	9510	0
654	20250110	101200	1129064950	9510	9520	9520	9510	100
655	20250110	101100	1128113090	9510	9510	9520	9510	333
656	20250110	101000	1124946220	9510	9570	9570	9510	1591
657	20250110	100900	1109794930	9530	9570	9570	9530	5287
658	20250110	100800	1059257500	9590	9570	9590	9560	813
659	20250110	100700	1051483220	9590	9590	9590	9590	2
660	20250110	100600	1051464040	9560	9560	9560	9560	852
661	20250110	100500	1043318920	9570	9590	9590	9570	27
662	20250110	100400	1043060310	9560	9590	9590	9560	99
663	20250110	100300	1042112350	9590	9590	9590	9590	0
664	20250110	100200	1042112350	9590	9590	9590	9590	100
665	20250110	100100	1041153350	9550	9580	9580	9550	180
666	20250110	100000	1039434200	9590	9580	9590	9580	4
667	20250110	095900	1039395850	9550	9580	9580	9550	15
668	20250110	095800	1039252570	9590	9550	9590	9540	2341
669	20250110	095700	1016897530	9560	9560	9560	9560	570
670	20250110	095600	1011448330	9560	9610	9610	9560	147
671	20250110	095500	1010040180	9620	9620	9620	9620	1
672	20250110	095400	1010030560	9620	9600	9620	9570	2246
673	20250110	095300	988527970	9600	9630	9630	9600	454
674	20250110	095200	984166680	9620	9610	9620	9610	38
675	20250110	095100	983801220	9650	9620	9650	9620	70
676	20250110	095000	983127790	9650	9680	9680	9650	5837
677	20250110	094900	926792820	9680	9650	9680	9650	158
678	20250110	094800	925266590	9650	9630	9650	9590	2218
679	20250110	094700	903966510	9650	9610	9650	9610	25
680	20250110	094600	903725650	9610	9560	9610	9560	1843
681	20250110	094500	886058300	9520	9560	9560	9520	534
682	20250110	094400	880958560	9560	9550	9560	9530	1289
683	20250110	094300	868657980	9560	9570	9600	9530	6875
684	20250110	094200	802998120	9570	9580	9600	9570	1165
685	20250110	094100	791844720	9580	9590	9590	9580	131
686	20250110	094000	790589070	9580	9580	9590	9580	196
687	20250110	093900	788711340	9590	9570	9590	9570	677
688	20250110	093800	782230580	9570	9610	9610	9570	1436
689	20250110	093700	768458480	9600	9680	9740	9600	2269
690	20250110	093600	746583910	9680	9780	9780	9680	6169
691	20250110	093500	686553260	9740	9760	9810	9730	9152
692	20250110	093400	597057750	9750	9700	9780	9680	4184
693	20250110	093300	556334100	9700	9600	9700	9600	4614
694	20250110	093200	511767630	9610	9610	9610	9610	108
695	20250110	093100	510729750	9610	9610	9610	9600	293
696	20250110	093000	507916290	9600	9600	9600	9580	1304
697	20250110	092900	495399490	9610	9610	9610	9600	66
698	20250110	092800	494765240	9610	9620	9640	9560	2543
699	20250110	092700	470307390	9610	9610	9610	9560	262
700	20250110	092600	467796300	9610	9580	9630	9580	1203
701	20250110	092500	456236480	9570	9520	9580	9520	2434
702	20250110	092400	432956410	9480	9500	9500	9480	877
703	20250110	092300	424629280	9500	9500	9520	9500	35
704	20250110	092200	424296760	9510	9510	9510	9510	14
705	20250110	092100	424163620	9490	9500	9500	9480	1326
706	20250110	092000	411585210	9520	9500	9540	9500	515
707	20250110	091900	406683200	9500	9560	9560	9500	1874
708	20250110	091800	388846240	9570	9570	9570	9570	88
709	20250110	091700	388004080	9580	9550	9580	9520	851
710	20250110	091600	379895740	9560	9580	9620	9560	1125
711	20250110	091500	369117350	9620	9630	9630	9620	464
712	20250110	091400	364650780	9630	9570	9630	9560	167
713	20250110	091300	363051030	9570	9550	9570	9520	1379
714	20250110	091200	349888370	9530	9620	9660	9530	2440
715	20250110	091100	326496200	9620	9640	9660	9610	2077
716	20250110	091000	306471690	9640	9620	9650	9590	4406
717	20250110	090900	263987790	9620	9570	9620	9530	1010
718	20250110	090800	254321270	9570	9550	9650	9550	6923
719	20250110	090700	187901480	9550	9530	9560	9530	1010
720	20250110	090600	178259540	9530	9500	9550	9500	1390
721	20250110	090500	165041040	9500	9580	9580	9500	924
722	20250110	090400	156223190	9570	9530	9580	9500	3739
723	20250110	090300	120560460	9510	9600	9600	9440	2825
724	20250110	090200	93694290	9530	9420	9620	9420	3221
725	20250110	090100	63173720	9400	9300	9400	9300	1420
726	20250110	090000	49881740	9310	9220	9310	9210	5394