KissMeData/095500/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	200700	1247673440	7960	7960	7960	7960	1681
3	20250103	200600	1247673440	7960	7960	7960	7960	0
4	20250103	200500	1247673440	7960	7960	7960	7960	0
5	20250103	200400	1247673440	7960	7960	7960	7960	0
6	20250103	200300	1247673440	7960	7960	7960	7960	0
7	20250103	200200	1247673440	7960	7960	7960	7960	0
8	20250103	200100	1247673440	7960	7960	7960	7960	0
9	20250103	200000	1247673440	7960	7960	7960	7960	0
10	20250103	195900	1247673440	7960	7960	7960	7960	0
11	20250103	195800	1247673440	7960	7960	7960	7960	0
12	20250103	195700	1247673440	7960	7960	7960	7960	0
13	20250103	195600	1247673440	7960	7960	7960	7960	0
14	20250103	195500	1247673440	7960	7960	7960	7960	0
15	20250103	195400	1247673440	7960	7960	7960	7960	0
16	20250103	195300	1247673440	7960	7960	7960	7960	0
17	20250103	195200	1247673440	7960	7960	7960	7960	0
18	20250103	195100	1247673440	7960	7960	7960	7960	0
19	20250103	195000	1247673440	7960	7960	7960	7960	0
20	20250103	194900	1247673440	7960	7960	7960	7960	0
21	20250103	194800	1247673440	7960	7960	7960	7960	0
22	20250103	194700	1247673440	7960	7960	7960	7960	0
23	20250103	194600	1247673440	7960	7960	7960	7960	0
24	20250103	194500	1247673440	7960	7960	7960	7960	0
25	20250103	194400	1247673440	7960	7960	7960	7960	0
26	20250103	194300	1247673440	7960	7960	7960	7960	0
27	20250103	194200	1247673440	7960	7960	7960	7960	0
28	20250103	194100	1247673440	7960	7960	7960	7960	0
29	20250103	194000	1247673440	7960	7960	7960	7960	0
30	20250103	193900	1247673440	7960	7960	7960	7960	0
31	20250103	193800	1247673440	7960	7960	7960	7960	0
32	20250103	193700	1247673440	7960	7960	7960	7960	1681
33	20250103	193600	1247673440	7960	7960	7960	7960	0
34	20250103	193500	1247673440	7960	7960	7960	7960	0
35	20250103	193400	1247673440	7960	7960	7960	7960	0
36	20250103	193300	1247673440	7960	7960	7960	7960	0
37	20250103	193200	1247673440	7960	7960	7960	7960	0
38	20250103	193100	1247673440	7960	7960	7960	7960	0
39	20250103	193000	1247673440	7960	7960	7960	7960	0
40	20250103	192900	1247673440	7960	7960	7960	7960	0
41	20250103	192800	1247673440	7960	7960	7960	7960	0
42	20250103	192700	1247673440	7960	7960	7960	7960	0
43	20250103	192600	1247673440	7960	7960	7960	7960	0
44	20250103	192500	1247673440	7960	7960	7960	7960	0
45	20250103	192400	1247673440	7960	7960	7960	7960	0
46	20250103	192300	1247673440	7960	7960	7960	7960	0
47	20250103	192200	1247673440	7960	7960	7960	7960	0
48	20250103	192100	1247673440	7960	7960	7960	7960	0
49	20250103	192000	1247673440	7960	7960	7960	7960	0
50	20250103	191900	1247673440	7960	7960	7960	7960	0
51	20250103	191800	1247673440	7960	7960	7960	7960	0
52	20250103	191700	1247673440	7960	7960	7960	7960	0
53	20250103	191600	1247673440	7960	7960	7960	7960	0
54	20250103	191500	1247673440	7960	7960	7960	7960	0
55	20250103	191400	1247673440	7960	7960	7960	7960	0
56	20250103	191300	1247673440	7960	7960	7960	7960	0
57	20250103	191200	1247673440	7960	7960	7960	7960	0
58	20250103	191100	1247673440	7960	7960	7960	7960	0
59	20250103	191000	1247673440	7960	7960	7960	7960	0
60	20250103	190900	1247673440	7960	7960	7960	7960	0
61	20250103	190800	1247673440	7960	7960	7960	7960	0
62	20250103	190700	1247673440	7960	7960	7960	7960	1681
63	20250103	190600	1247673440	7960	7960	7960	7960	0
64	20250103	190500	1247673440	7960	7960	7960	7960	0
65	20250103	190400	1247673440	7960	7960	7960	7960	0
66	20250103	190300	1247673440	7960	7960	7960	7960	0
67	20250103	190200	1247673440	7960	7960	7960	7960	0
68	20250103	190100	1247673440	7960	7960	7960	7960	0
69	20250103	190000	1247673440	7960	7960	7960	7960	0
70	20250103	185900	1247673440	7960	7960	7960	7960	0
71	20250103	185800	1247673440	7960	7960	7960	7960	0
72	20250103	185700	1247673440	7960	7960	7960	7960	0
73	20250103	185600	1247673440	7960	7960	7960	7960	0
74	20250103	185500	1247673440	7960	7960	7960	7960	0
75	20250103	185400	1247673440	7960	7960	7960	7960	0
76	20250103	185300	1247673440	7960	7960	7960	7960	0
77	20250103	185200	1247673440	7960	7960	7960	7960	0
78	20250103	185100	1247673440	7960	7960	7960	7960	0
79	20250103	185000	1247673440	7960	7960	7960	7960	0
80	20250103	184900	1247673440	7960	7960	7960	7960	0
81	20250103	184800	1247673440	7960	7960	7960	7960	0
82	20250103	184700	1247673440	7960	7960	7960	7960	0
83	20250103	184600	1247673440	7960	7960	7960	7960	0
84	20250103	184500	1247673440	7960	7960	7960	7960	0
85	20250103	184400	1247673440	7960	7960	7960	7960	0
86	20250103	184300	1247673440	7960	7960	7960	7960	0
87	20250103	184200	1247673440	7960	7960	7960	7960	0
88	20250103	184100	1247673440	7960	7960	7960	7960	0
89	20250103	184000	1247673440	7960	7960	7960	7960	0
90	20250103	183900	1247673440	7960	7960	7960	7960	0
91	20250103	183800	1247673440	7960	7960	7960	7960	0
92	20250103	183700	1247673440	7960	7960	7960	7960	1681
93	20250103	183600	1247673440	7960	7960	7960	7960	0
94	20250103	183500	1247673440	7960	7960	7960	7960	0
95	20250103	183400	1247673440	7960	7960	7960	7960	0
96	20250103	183300	1247673440	7960	7960	7960	7960	0
97	20250103	183200	1247673440	7960	7960	7960	7960	0
98	20250103	183100	1247673440	7960	7960	7960	7960	0
99	20250103	183000	1247673440	7960	7960	7960	7960	0
100	20250103	182900	1247673440	7960	7960	7960	7960	0
101	20250103	182800	1247673440	7960	7960	7960	7960	0
102	20250103	182700	1247673440	7960	7960	7960	7960	0
103	20250103	182600	1247673440	7960	7960	7960	7960	0
104	20250103	182500	1247673440	7960	7960	7960	7960	0
105	20250103	182400	1247673440	7960	7960	7960	7960	0
106	20250103	182300	1247673440	7960	7960	7960	7960	0
107	20250103	182200	1247673440	7960	7960	7960	7960	0
108	20250103	182100	1247673440	7960	7960	7960	7960	0
109	20250103	182000	1247673440	7960	7960	7960	7960	0
110	20250103	181900	1247673440	7960	7960	7960	7960	0
111	20250103	181800	1247673440	7960	7960	7960	7960	0
112	20250103	181700	1247673440	7960	7960	7960	7960	0
113	20250103	181600	1247673440	7960	7960	7960	7960	0
114	20250103	181500	1247673440	7960	7960	7960	7960	0
115	20250103	181400	1247673440	7960	7960	7960	7960	0
116	20250103	181300	1247673440	7960	7960	7960	7960	0
117	20250103	181200	1247673440	7960	7960	7960	7960	0
118	20250103	181100	1247673440	7960	7960	7960	7960	0
119	20250103	181000	1247673440	7960	7960	7960	7960	0
120	20250103	180900	1247673440	7960	7960	7960	7960	0
121	20250103	180800	1247673440	7960	7960	7960	7960	0
122	20250103	180700	1247673440	7960	7960	7960	7960	1681
123	20250103	180600	1247673440	7960	7960	7960	7960	0
124	20250103	180500	1247673440	7960	7960	7960	7960	0
125	20250103	180400	1247673440	7960	7960	7960	7960	0
126	20250103	180300	1247673440	7960	7960	7960	7960	0
127	20250103	180200	1247673440	7960	7960	7960	7960	0
128	20250103	180100	1247673440	7960	7960	7960	7960	0
129	20250103	180000	1247673440	7960	7960	7960	7960	0
130	20250103	175900	1247673440	7960	7960	7960	7960	0
131	20250103	175800	1247673440	7960	7960	7960	7960	0
132	20250103	175700	1247673440	7960	7960	7960	7960	0
133	20250103	175600	1247673440	7960	7960	7960	7960	0
134	20250103	175500	1247673440	7960	7960	7960	7960	0
135	20250103	175400	1247673440	7960	7960	7960	7960	0
136	20250103	175300	1247673440	7960	7960	7960	7960	0
137	20250103	175200	1247673440	7960	7960	7960	7960	0
138	20250103	175100	1247673440	7960	7960	7960	7960	0
139	20250103	175000	1247673440	7960	7960	7960	7960	0
140	20250103	174900	1247673440	7960	7960	7960	7960	0
141	20250103	174800	1247673440	7960	7960	7960	7960	0
142	20250103	174700	1247673440	7960	7960	7960	7960	0
143	20250103	174600	1247673440	7960	7960	7960	7960	0
144	20250103	174500	1247673440	7960	7960	7960	7960	0
145	20250103	174400	1247673440	7960	7960	7960	7960	0
146	20250103	174300	1247673440	7960	7960	7960	7960	0
147	20250103	174200	1247673440	7960	7960	7960	7960	0
148	20250103	174100	1247673440	7960	7960	7960	7960	0
149	20250103	174000	1247673440	7960	7960	7960	7960	0
150	20250103	173900	1247673440	7960	7960	7960	7960	0
151	20250103	173800	1247673440	7960	7960	7960	7960	0
152	20250103	173700	1247673440	7960	7960	7960	7960	1681
153	20250103	173600	1247673440	7960	7960	7960	7960	0
154	20250103	173500	1247673440	7960	7960	7960	7960	0
155	20250103	173400	1247673440	7960	7960	7960	7960	0
156	20250103	173300	1247673440	7960	7960	7960	7960	0
157	20250103	173200	1247673440	7960	7960	7960	7960	0
158	20250103	173100	1247673440	7960	7960	7960	7960	0
159	20250103	173000	1247673440	7960	7960	7960	7960	0
160	20250103	172900	1247673440	7960	7960	7960	7960	0
161	20250103	172800	1247673440	7960	7960	7960	7960	0
162	20250103	172700	1247673440	7960	7960	7960	7960	0
163	20250103	172600	1247673440	7960	7960	7960	7960	0
164	20250103	172500	1247673440	7960	7960	7960	7960	0
165	20250103	172400	1247673440	7960	7960	7960	7960	0
166	20250103	172300	1247673440	7960	7960	7960	7960	0
167	20250103	172200	1247673440	7960	7960	7960	7960	0
168	20250103	172100	1247673440	7960	7960	7960	7960	0
169	20250103	172000	1247673440	7960	7960	7960	7960	0
170	20250103	171900	1247673440	7960	7960	7960	7960	0
171	20250103	171800	1247673440	7960	7960	7960	7960	0
172	20250103	171700	1247673440	7960	7960	7960	7960	0
173	20250103	171600	1247673440	7960	7960	7960	7960	0
174	20250103	171500	1247673440	7960	7960	7960	7960	0
175	20250103	171400	1247673440	7960	7960	7960	7960	0
176	20250103	171300	1247673440	7960	7960	7960	7960	0
177	20250103	171200	1247673440	7960	7960	7960	7960	0
178	20250103	171100	1247673440	7960	7960	7960	7960	0
179	20250103	171000	1247673440	7960	7960	7960	7960	0
180	20250103	170900	1247673440	7960	7960	7960	7960	0
181	20250103	170800	1247673440	7960	7960	7960	7960	0
182	20250103	170700	1247673440	7960	7960	7960	7960	1681
183	20250103	170600	1247673440	7960	7960	7960	7960	0
184	20250103	170500	1247673440	7960	7960	7960	7960	0
185	20250103	170400	1247673440	7960	7960	7960	7960	0
186	20250103	170300	1247673440	7960	7960	7960	7960	0
187	20250103	170200	1247673440	7960	7960	7960	7960	0
188	20250103	170100	1247673440	7960	7960	7960	7960	0
189	20250103	170000	1247673440	7960	7960	7960	7960	0
190	20250103	165900	1247673440	7960	7960	7960	7960	0
191	20250103	165800	1247673440	7960	7960	7960	7960	0
192	20250103	165700	1247673440	7960	7960	7960	7960	0
193	20250103	165600	1247673440	7960	7960	7960	7960	0
194	20250103	165500	1247673440	7960	7960	7960	7960	0
195	20250103	165400	1247673440	7960	7960	7960	7960	0
196	20250103	165300	1247673440	7960	7960	7960	7960	0
197	20250103	165200	1247673440	7960	7960	7960	7960	0
198	20250103	165100	1247673440	7960	7960	7960	7960	0
199	20250103	165000	1247673440	7960	7960	7960	7960	0
200	20250103	164900	1247673440	7960	7960	7960	7960	0
201	20250103	164800	1247673440	7960	7960	7960	7960	0
202	20250103	164700	1247673440	7960	7960	7960	7960	0
203	20250103	164600	1247673440	7960	7960	7960	7960	0
204	20250103	164500	1247673440	7960	7960	7960	7960	0
205	20250103	164400	1247673440	7960	7960	7960	7960	0
206	20250103	164300	1247673440	7960	7960	7960	7960	0
207	20250103	164200	1247673440	7960	7960	7960	7960	0
208	20250103	164100	1247673440	7960	7960	7960	7960	0
209	20250103	164000	1247673440	7960	7960	7960	7960	0
210	20250103	163900	1247673440	7960	7960	7960	7960	0
211	20250103	163800	1247673440	7960	7960	7960	7960	0
212	20250103	163700	1247673440	7960	7960	7960	7960	1681
213	20250103	163600	1247673440	7960	7960	7960	7960	0
214	20250103	163500	1247673440	7960	7960	7960	7960	0
215	20250103	163400	1247673440	7960	7960	7960	7960	0
216	20250103	163300	1247673440	7960	7960	7960	7960	0
217	20250103	163200	1247673440	7960	7960	7960	7960	0
218	20250103	163100	1247673440	7960	7960	7960	7960	0
219	20250103	163000	1247673440	7960	7960	7960	7960	0
220	20250103	162900	1247673440	7960	7960	7960	7960	0
221	20250103	162800	1247673440	7960	7960	7960	7960	0
222	20250103	162700	1247673440	7960	7960	7960	7960	0
223	20250103	162600	1247673440	7960	7960	7960	7960	0
224	20250103	162500	1247673440	7960	7960	7960	7960	0
225	20250103	162400	1247673440	7960	7960	7960	7960	0
226	20250103	162300	1247673440	7960	7960	7960	7960	0
227	20250103	162200	1247673440	7960	7960	7960	7960	0
228	20250103	162100	1247673440	7960	7960	7960	7960	0
229	20250103	162000	1247673440	7960	7960	7960	7960	0
230	20250103	161900	1247673440	7960	7960	7960	7960	0
231	20250103	161800	1247673440	7960	7960	7960	7960	0
232	20250103	161700	1247673440	7960	7960	7960	7960	0
233	20250103	161600	1247673440	7960	7960	7960	7960	0
234	20250103	161500	1247673440	7960	7960	7960	7960	0
235	20250103	161400	1247673440	7960	7960	7960	7960	0
236	20250103	161300	1247673440	7960	7960	7960	7960	0
237	20250103	161200	1247673440	7960	7960	7960	7960	0
238	20250103	161100	1247673440	7960	7960	7960	7960	0
239	20250103	161000	1247673440	7960	7960	7960	7960	0
240	20250103	160900	1247673440	7960	7960	7960	7960	0
241	20250103	160800	1247673440	7960	7960	7960	7960	0
242	20250103	160700	1247673440	7960	7960	7960	7960	1681
243	20250103	160600	1247673440	7960	7960	7960	7960	0
244	20250103	160500	1247673440	7960	7960	7960	7960	0
245	20250103	160400	1247673440	7960	7960	7960	7960	0
246	20250103	160300	1247673440	7960	7960	7960	7960	0
247	20250103	160200	1247673440	7960	7960	7960	7960	0
248	20250103	160100	1247673440	7960	7960	7960	7960	0
249	20250103	160000	1247673440	7960	7960	7960	7960	0
250	20250103	155900	1247673440	7960	7960	7960	7960	0
251	20250103	155800	1247673440	7960	7960	7960	7960	0
252	20250103	155700	1247673440	7960	7960	7960	7960	0
253	20250103	155600	1247673440	7960	7960	7960	7960	0
254	20250103	155500	1247673440	7960	7960	7960	7960	0
255	20250103	155400	1247673440	7960	7960	7960	7960	0
256	20250103	155300	1247673440	7960	7960	7960	7960	0
257	20250103	155200	1247673440	7960	7960	7960	7960	0
258	20250103	155100	1247673440	7960	7960	7960	7960	0
259	20250103	155000	1247673440	7960	7960	7960	7960	0
260	20250103	154900	1247673440	7960	7960	7960	7960	0
261	20250103	154800	1247673440	7960	7960	7960	7960	0
262	20250103	154700	1247673440	7960	7960	7960	7960	0
263	20250103	154600	1247673440	7960	7960	7960	7960	0
264	20250103	154500	1247673440	7960	7960	7960	7960	0
265	20250103	154400	1247673440	7960	7960	7960	7960	0
266	20250103	154300	1247673440	7960	7960	7960	7960	0
267	20250103	154200	1247673440	7960	7960	7960	7960	0
268	20250103	154100	1247673440	7960	7960	7960	7960	0
269	20250103	154000	1247673440	7960	7960	7960	7960	0
270	20250103	153900	1247673440	7960	7960	7960	7960	0
271	20250103	153800	1247673440	7960	7960	7960	7960	0
272	20250103	153700	1247673440	7960	7960	7960	7960	1681
273	20250103	153600	1247673440	7960	7960	7960	7960	0
274	20250103	153500	1247673440	7960	7960	7960	7960	0
275	20250103	153400	1247673440	7960	7960	7960	7960	0
276	20250103	153300	1247673440	7960	7960	7960	7960	0
277	20250103	153200	1247673440	7960	7960	7960	7960	0
278	20250103	153100	1247673440	7960	7960	7960	7960	0
279	20250103	153000	1247673440	7960	7960	7960	7960	1681
280	20250103	152900	1234292680	7990	7990	7990	7990	0
281	20250103	152800	1234292680	7990	7990	7990	7990	0
282	20250103	152700	1234292680	7990	7990	7990	7990	0
283	20250103	152600	1234292680	7990	7990	7990	7990	0
284	20250103	152500	1234292680	7990	7990	7990	7990	0
285	20250103	152400	1234292680	7990	7990	7990	7990	0
286	20250103	152300	1234292680	7990	7990	7990	7990	0
287	20250103	152200	1234292680	7990	7990	7990	7990	0
288	20250103	152100	1234292680	7990	7990	7990	7990	0
289	20250103	152000	1234292680	7990	7990	7990	7990	0
290	20250103	151900	1234292680	7990	7990	7990	7950	312
291	20250103	151800	1231800520	7990	7990	7990	7990	91
292	20250103	151700	1231073430	7950	7990	7990	7950	1227
293	20250103	151600	1221274420	7980	7980	7980	7980	1190
294	20250103	151500	1211778220	7980	7980	7980	7980	31
295	20250103	151400	1211530840	7980	7970	7980	7970	72
296	20250103	151300	1210956340	7970	7970	7970	7970	464
297	20250103	151200	1207258260	7970	7970	7970	7960	545
298	20250103	151100	1202917240	7970	7970	7970	7970	0
299	20250103	151000	1202917240	7970	7970	7970	7970	67
300	20250103	150900	1202383250	7970	7970	7970	7960	706
301	20250103	150800	1196758260	7970	7970	7970	7970	1
302	20250103	150700	1196750290	7970	7970	7970	7970	57
303	20250103	150600	1196296000	7960	7950	7960	7950	987
304	20250103	150500	1188439510	7940	7940	7940	7940	5
305	20250103	150400	1188399810	7940	7940	7940	7940	0
306	20250103	150300	1188399810	7940	7940	7940	7940	75
307	20250103	150200	1187804310	7940	7920	7940	7920	1079
308	20250103	150100	1179254890	7920	7920	7920	7920	31
309	20250103	150000	1179009370	7930	7930	7930	7930	49
310	20250103	145900	1178620800	7930	7930	7930	7930	20
311	20250103	145800	1178462200	7930	7930	7930	7930	116
312	20250103	145700	1177542320	7930	7930	7930	7930	21
313	20250103	145600	1177375790	7930	7930	7930	7920	84
314	20250103	145500	1176709760	7930	7920	7930	7920	107
315	20250103	145400	1175862260	7920	7920	7920	7920	69
316	20250103	145300	1175315780	7930	7930	7930	7930	1
317	20250103	145200	1175307850	7930	7930	7930	7930	0
318	20250103	145100	1175307850	7930	7920	7930	7920	33
319	20250103	145000	1175046230	7920	7920	7920	7920	2
320	20250103	144900	1175030390	7910	7910	7910	7910	17
321	20250103	144800	1174895920	7910	7910	7910	7910	15
322	20250103	144700	1174777270	7910	7930	7930	7910	274
323	20250103	144600	1172609910	7910	7910	7910	7910	8
324	20250103	144500	1172546630	7940	7940	7940	7940	14
325	20250103	144400	1172435470	7950	7950	7950	7950	0
326	20250103	144300	1172435470	7950	7940	7950	7940	167
327	20250103	144200	1171108820	7940	7940	7940	7940	10
328	20250103	144100	1171029420	7940	7940	7940	7940	271
329	20250103	144000	1168877680	7940	7940	7940	7940	10
330	20250103	143900	1168798280	7910	7940	7940	7910	23
331	20250103	143800	1168615690	7940	7940	7940	7940	0
332	20250103	143700	1168615690	7940	7940	7940	7940	1
333	20250103	143600	1168607750	7950	7950	7950	7950	101
334	20250103	143500	1167804800	7950	7950	7950	7950	0
335	20250103	143400	1167804800	7950	7950	7950	7950	0
336	20250103	143300	1167804800	7950	7940	7950	7940	500
337	20250103	143200	1163830930	7940	7940	7940	7940	0
338	20250103	143100	1163830930	7940	7940	7940	7900	42
339	20250103	143000	1163499050	7900	7940	7950	7900	340
340	20250103	142900	1160806520	7950	7950	7950	7950	0
341	20250103	142800	1160806520	7950	7950	7950	7950	13
342	20250103	142700	1160703170	7950	7950	7950	7950	20
343	20250103	142600	1160544170	7950	7950	7950	7950	10
344	20250103	142500	1160464670	7950	7950	7950	7950	67
345	20250103	142400	1159932020	7950	7950	7950	7950	3
346	20250103	142300	1159908170	7920	7920	7920	7920	10
347	20250103	142200	1159828970	7920	7920	7920	7920	0
348	20250103	142100	1159828970	7920	7950	7950	7920	13
349	20250103	142000	1159725710	7950	7950	7950	7950	0
350	20250103	141900	1159725710	7950	7950	7950	7920	51
351	20250103	141800	1159320590	7950	7940	7950	7940	12
352	20250103	141700	1159225290	7950	7950	7950	7950	0
353	20250103	141600	1159225290	7950	7950	7950	7900	46
354	20250103	141500	1158861640	7950	7950	7950	7950	1
355	20250103	141400	1158853690	7950	7950	7950	7950	1
356	20250103	141300	1158845740	7910	7960	7960	7910	550
357	20250103	141200	1154487520	7960	7960	7960	7960	0
358	20250103	141100	1154487520	7960	7960	7960	7960	0
359	20250103	141000	1154487520	7960	7960	7960	7960	24
360	20250103	140900	1154296480	7920	7920	7920	7920	507
361	20250103	140800	1150281040	7970	7970	7970	7970	50
362	20250103	140700	1149882540	7970	7970	7970	7970	0
363	20250103	140600	1149882540	7970	7940	7970	7910	280
364	20250103	140500	1147661110	7940	7940	7940	7940	2
365	20250103	140400	1147645230	7940	7970	7970	7940	229
366	20250103	140300	1145825890	7950	7950	7950	7950	808
367	20250103	140200	1139402290	7970	7950	7970	7950	112
368	20250103	140100	1138509890	7960	7960	7960	7960	80
369	20250103	140000	1137873090	7960	7960	7960	7960	120
370	20250103	135900	1136917890	7970	7970	7970	7970	0
371	20250103	135800	1136917890	7970	7970	7970	7970	0
372	20250103	135700	1136917890	7970	7970	7970	7970	178
373	20250103	135600	1135499230	7980	7980	7980	7980	0
374	20250103	135500	1135499230	7980	7980	7980	7980	3
375	20250103	135400	1135475290	7980	7970	7980	7970	381
376	20250103	135300	1132438690	7980	7990	7990	7980	33
377	20250103	135200	1132175320	7990	7970	7990	7970	895
378	20250103	135100	1125038120	7980	7980	7980	7980	89
379	20250103	135000	1124327900	7970	7980	7990	7950	1032
380	20250103	134900	1116098630	7980	7970	7980	7970	290
381	20250103	134800	1113787050	7970	7970	7970	7970	0
382	20250103	134700	1113787050	7970	7960	7970	7960	164
383	20250103	134600	1112479980	7960	7930	7960	7930	811
384	20250103	134500	1106044560	7920	7930	7930	7880	871
385	20250103	134400	1099172940	7930	7930	7930	7930	0
386	20250103	134300	1099172940	7930	7930	7930	7930	5
387	20250103	134200	1099133290	7920	7920	7920	7920	24
388	20250103	134100	1098943210	7960	7910	7970	7880	123
389	20250103	134000	1097972960	7910	7900	7910	7900	194
390	20250103	133900	1096438470	7910	7880	7910	7850	4022
391	20250103	133800	1064777290	7880	7980	7980	7880	5108
392	20250103	133700	1024395050	7930	8000	8000	7920	5430
393	20250103	133600	981228980	7980	7990	8000	7980	388
394	20250103	133500	978131490	8000	8000	8000	8000	1
395	20250103	133400	978123490	7990	7990	7990	7990	0
396	20250103	133300	978123490	7990	7990	7990	7990	123
397	20250103	133200	977140720	8000	8000	8000	8000	0
398	20250103	133100	977140720	8000	8000	8000	8000	50
399	20250103	133000	976740720	8000	7990	8000	7990	766
400	20250103	132900	970615620	7990	7990	7990	7990	45
401	20250103	132800	970256070	8000	8000	8000	8000	0
402	20250103	132700	970256070	8000	8000	8000	8000	0
403	20250103	132600	970256070	8000	7990	8000	7990	25
404	20250103	132500	970056270	7980	7980	7980	7980	1
405	20250103	132400	970048290	7970	7970	7970	7970	0
406	20250103	132300	970048290	7970	7990	7990	7970	65
407	20250103	132200	969529140	7990	7990	7990	7990	30
408	20250103	132100	969289440	7990	7990	7990	7970	770
409	20250103	132000	963139150	7990	8000	8000	7990	121
410	20250103	131900	962172050	8000	7990	8000	7990	188
411	20250103	131800	960668350	8010	8010	8010	8010	0
412	20250103	131700	960668350	8010	7990	8010	7990	116
413	20250103	131600	959740090	8000	8000	8000	8000	10
414	20250103	131500	959660090	8010	8010	8010	8010	216
415	20250103	131400	957929930	8010	8010	8010	8000	302
416	20250103	131300	955511660	8000	8000	8000	8000	149
417	20250103	131200	954319660	8010	8020	8020	8010	198
418	20250103	131100	952732510	8020	8020	8020	8020	1
419	20250103	131000	952724490	8010	8010	8010	8010	15
420	20250103	130900	952604340	8020	8020	8020	8020	120
421	20250103	130800	951641940	8020	8020	8020	8020	0
422	20250103	130700	951641940	8020	8020	8020	8020	119
423	20250103	130600	950687560	8010	8010	8010	8010	632
424	20250103	130500	945625240	8010	8000	8010	8000	9
425	20250103	130400	945553160	8000	8000	8000	8000	2
426	20250103	130300	945537160	8000	8000	8000	8000	0
427	20250103	130200	945537160	8000	8000	8000	8000	110
428	20250103	130100	944657160	8010	8000	8010	8000	408
429	20250103	130000	941393150	8010	8000	8010	8000	73
430	20250103	125900	940808920	8000	7990	8000	7990	214
431	20250103	125800	939096950	8000	8000	8000	8000	5
432	20250103	125700	939056950	7990	7990	7990	7990	81
433	20250103	125600	938409760	7990	7980	7990	7980	15
434	20250103	125500	938289960	7990	7990	7990	7980	27
435	20250103	125400	938074480	7990	7990	7990	7990	45
436	20250103	125300	937714930	7990	7990	7990	7980	68
437	20250103	125200	937172140	7990	8000	8000	7990	193
438	20250103	125100	935629970	7990	7990	7990	7990	0
439	20250103	125000	935629970	7990	8000	8000	7990	775
440	20250103	124900	929433780	7990	7990	7990	7990	48
441	20250103	124800	929050260	8000	7980	8000	7970	301
442	20250103	124700	926650010	8000	8000	8000	8000	8
443	20250103	124600	926586010	8000	7980	8000	7980	137
444	20250103	124500	925492710	8000	8000	8000	7990	363
445	20250103	124400	922589210	8010	8010	8010	8010	2
446	20250103	124300	922573190	8010	8010	8010	8010	50
447	20250103	124200	922172690	8020	8020	8020	8020	0
448	20250103	124100	922172690	8020	8020	8020	8020	0
449	20250103	124000	922172690	8020	8020	8020	8020	0
450	20250103	123900	922172690	8020	8010	8020	7980	197
451	20250103	123800	920600520	7990	8000	8000	7990	393
452	20250103	123700	917460030	8000	8000	8000	8000	40
453	20250103	123600	917140030	8020	8020	8020	8020	1741
454	20250103	123500	903177210	8020	8020	8020	8020	3
455	20250103	123400	903153150	8020	8000	8020	8000	2
456	20250103	123300	903137130	8000	8000	8000	8000	9
457	20250103	123200	903065130	7990	7970	7990	7970	136
458	20250103	123100	901979210	7980	8000	8000	7980	611
459	20250103	123000	897102570	8020	8010	8020	8010	373
460	20250103	122900	894111710	8010	8020	8020	8010	130
461	20250103	122800	893070310	8020	8020	8020	8020	234
462	20250103	122700	891193630	8030	8030	8030	8030	51
463	20250103	122600	890784100	8030	8030	8030	8030	300
464	20250103	122500	888375100	8030	8030	8030	8030	230
465	20250103	122400	886528200	8020	8000	8020	8000	1807
466	20250103	122300	872037260	8000	8000	8000	8000	54
467	20250103	122200	871605260	8010	8010	8010	8010	10
468	20250103	122100	871525160	8010	8000	8010	8000	270
469	20250103	122000	869362640	8000	8010	8010	8000	1000
470	20250103	121900	861358670	8010	8010	8010	8010	211
471	20250103	121800	859668560	8020	8010	8020	8010	56
472	20250103	121700	859219840	8010	8010	8010	8010	180
473	20250103	121600	857778040	8010	8010	8010	8010	104
474	20250103	121500	856945000	8010	8010	8010	8010	120
475	20250103	121400	855983800	8010	8010	8010	8010	0
476	20250103	121300	855983800	8010	8010	8010	8010	10
477	20250103	121200	855903700	8010	8010	8010	8010	0
478	20250103	121100	855903700	8010	8000	8010	8000	36
479	20250103	121000	855615350	8010	8010	8010	8010	31
480	20250103	120900	855367040	8010	8010	8010	8010	154
481	20250103	120800	854133500	8010	8000	8010	8000	175
482	20250103	120700	852731890	8000	8000	8000	8000	367
483	20250103	120600	849795890	8000	8010	8020	8000	680
484	20250103	120500	844348480	8000	8000	8000	8000	6
485	20250103	120400	844300480	8000	8000	8000	8000	10
486	20250103	120300	844220480	7990	8010	8010	7990	344
487	20250103	120200	841469280	8010	8020	8020	8000	13
488	20250103	120100	841365170	8020	8020	8020	8020	0
489	20250103	120000	841365170	8020	8020	8020	8020	193
490	20250103	115900	839817310	8020	8000	8030	8000	1887
491	20250103	115800	824683430	8030	8020	8030	8020	334
492	20250103	115700	822004320	8020	8020	8020	8020	161
493	20250103	115600	820713100	8020	8020	8020	8020	2
494	20250103	115500	820697060	8010	7990	8010	7990	250
495	20250103	115400	818698580	8000	8010	8030	8000	428
496	20250103	115300	815272320	8010	8010	8010	8010	5
497	20250103	115200	815232270	8010	8010	8010	8010	1
498	20250103	115100	815224260	8010	8010	8010	8010	0
499	20250103	115000	815224260	8010	8010	8010	8010	0
500	20250103	114900	815224260	8010	8010	8010	8010	93
501	20250103	114800	814479330	8000	8010	8010	8000	11
502	20250103	114700	814391230	8000	7980	8010	7970	9875
503	20250103	114600	735420320	7970	7970	7970	7970	6
504	20250103	114500	735372500	7970	7970	7970	7970	40
505	20250103	114400	735053700	7970	7970	7970	7970	0
506	20250103	114300	735053700	7970	7970	7970	7970	164
507	20250103	114200	733746620	7970	7950	7970	7950	121
508	20250103	114100	732783340	7950	7950	7960	7950	126
509	20250103	114000	731780470	7950	7950	7950	7950	0
510	20250103	113900	731780470	7950	7950	7950	7950	30
511	20250103	113800	731541970	7950	7950	7950	7950	0
512	20250103	113700	731541970	7950	7950	7950	7950	0
513	20250103	113600	731541970	7950	7970	7970	7950	356
514	20250103	113500	728708010	7970	7970	7970	7970	50
515	20250103	113400	728309510	7970	7960	7970	7950	220
516	20250103	113300	726557270	7960	7960	7960	7960	0
517	20250103	113200	726557270	7960	7940	7960	7940	4
518	20250103	113100	726525490	7960	7960	7960	7960	43
519	20250103	113000	726183210	7960	7940	7960	7940	855
520	20250103	112900	719389250	7930	7930	7930	7930	145
521	20250103	112800	718239400	7930	7930	7930	7930	15
522	20250103	112700	718120450	7930	7930	7930	7930	94
523	20250103	112600	717375030	7940	7940	7940	7940	121
524	20250103	112500	716414290	7930	7930	7930	7930	100
525	20250103	112400	715621290	7940	7940	7940	7940	0
526	20250103	112300	715621290	7940	7940	7940	7940	3
527	20250103	112200	715597470	7930	7930	7930	7930	13
528	20250103	112100	715494380	7940	7940	7940	7940	3
529	20250103	112000	715470560	7940	7930	7940	7930	120
530	20250103	111900	714517780	7930	7930	7930	7930	709
531	20250103	111800	708895410	7930	7910	7930	7910	173
532	20250103	111700	707525520	7930	7920	7930	7920	162
533	20250103	111600	706241410	7930	7930	7930	7930	104
534	20250103	111500	705416690	7930	7930	7930	7930	16
535	20250103	111400	705289810	7930	7930	7930	7930	537
536	20250103	111300	701031400	7920	7920	7920	7920	150
537	20250103	111200	699843400	7930	7930	7930	7930	291
538	20250103	111100	697535770	7940	7940	7940	7940	0
539	20250103	111000	697535770	7940	7950	7950	7930	180
540	20250103	110900	696106590	7950	7950	7950	7950	0
541	20250103	110800	696106590	7950	7950	7950	7950	0
542	20250103	110700	696106590	7950	7950	7950	7950	36
543	20250103	110600	695820390	7950	7930	7950	7930	11
544	20250103	110500	695733040	7930	7930	7950	7930	587
545	20250103	110400	691075380	7930	7930	7930	7930	12
546	20250103	110300	690980220	7900	7910	7930	7900	117
547	20250103	110200	690053720	7900	7900	7900	7900	0
548	20250103	110100	690053720	7900	7900	7900	7900	0
549	20250103	110000	690053720	7900	7900	7910	7900	37
550	20250103	105900	689761410	7920	7920	7920	7920	1
551	20250103	105800	689753490	7900	7930	7930	7900	201
552	20250103	105700	688165510	7930	7920	7930	7920	23
553	20250103	105600	687983150	7920	7920	7920	7920	26
554	20250103	105500	687777230	7920	7920	7920	7920	1
555	20250103	105400	687769310	7920	7920	7920	7920	1
556	20250103	105300	687761390	7920	7920	7920	7920	1
557	20250103	105200	687753470	7920	7920	7920	7920	97
558	20250103	105100	686985230	7930	7930	7930	7930	0
559	20250103	105000	686985230	7930	7930	7930	7930	0
560	20250103	104900	686985230	7930	7930	7930	7930	10
561	20250103	104800	686905930	7930	7880	7930	7880	21
562	20250103	104700	686740400	7900	7900	7900	7900	1
563	20250103	104600	686732500	7900	7890	7920	7880	859
564	20250103	104500	679954280	7920	7900	7920	7890	486
565	20250103	104400	676114920	7900	7900	7900	7900	1
566	20250103	104300	676107020	7900	7900	7900	7900	1
567	20250103	104200	676099120	7880	7880	7880	7880	25
568	20250103	104100	675902120	7880	7880	7880	7880	20
569	20250103	104000	675744520	7880	7880	7880	7880	3
570	20250103	103900	675720880	7900	7900	7900	7900	306
571	20250103	103800	673303480	7910	7910	7910	7900	116
572	20250103	103700	672386120	7880	7900	7900	7880	183
573	20250103	103600	670943060	7910	7910	7910	7910	30
574	20250103	103500	670705760	7910	7910	7910	7910	14
575	20250103	103400	670595020	7910	7910	7910	7910	52
576	20250103	103300	670183700	7910	7900	7910	7900	42
577	20250103	103200	669851810	7900	7880	7900	7880	845
578	20250103	103100	663190150	7880	7890	7890	7880	587
579	20250103	103000	658559420	7900	7900	7900	7900	58
580	20250103	102900	658101220	7910	7910	7910	7910	23
581	20250103	102800	657919290	7900	7900	7900	7900	30
582	20250103	102700	657682290	7900	7900	7900	7900	120
583	20250103	102600	656734290	7920	7900	7920	7900	231
584	20250103	102500	654907100	7910	7910	7910	7910	40
585	20250103	102400	654590700	7910	7920	7920	7910	100
586	20250103	102300	653799600	7910	7930	7930	7910	41
587	20250103	102200	653474820	7920	7900	7930	7900	230
588	20250103	102100	651655590	7920	7920	7920	7920	11
589	20250103	102000	651568470	7930	7930	7930	7930	240
590	20250103	101900	649665270	7930	7940	7940	7930	139
591	20250103	101800	648562670	7940	7940	7940	7940	0
592	20250103	101700	648562670	7940	7940	7940	7940	1
593	20250103	101600	648554730	7940	7940	7940	7940	2
594	20250103	101500	648538850	7940	7960	7960	7890	111
595	20250103	101400	647662310	7960	7880	7960	7880	16496
596	20250103	101300	516592840	7880	7880	7880	7880	28
597	20250103	101200	516372200	7860	7870	7880	7860	398
598	20250103	101100	513237480	7870	7870	7870	7870	23
599	20250103	101000	513056470	7880	7850	7880	7850	1232
600	20250103	100900	503372600	7850	7850	7850	7850	92
601	20250103	100800	502650400	7860	7860	7860	7860	52
602	20250103	100700	502241680	7850	7860	7860	7850	37
603	20250103	100600	501950890	7860	7860	7860	7860	4
604	20250103	100500	501919450	7850	7860	7860	7850	90
605	20250103	100400	501212840	7860	7850	7860	7850	2
606	20250103	100300	501197130	7860	7850	7860	7850	12
607	20250103	100200	501102900	7850	7850	7850	7850	332
608	20250103	100100	498496700	7860	7870	7870	7860	90
609	20250103	100000	497789040	7870	7860	7870	7860	85
610	20250103	095900	497120120	7860	7870	7870	7860	123
611	20250103	095800	496153320	7870	7870	7870	7870	4
612	20250103	095700	496121840	7870	7880	7880	7870	117
613	20250103	095600	495201030	7870	7880	7880	7870	204
614	20250103	095500	493595290	7880	7880	7880	7880	3
615	20250103	095400	493571650	7880	7870	7880	7870	69
616	20250103	095300	493028380	7880	7870	7880	7870	16
617	20250103	095200	492902410	7880	7880	7880	7870	129
618	20250103	095100	491886390	7870	7870	7880	7860	113
619	20250103	095000	490997230	7870	7860	7870	7850	1914
620	20250103	094900	475955580	7860	7870	7870	7860	1250
621	20250103	094800	466130550	7870	7860	7870	7860	151
622	20250103	094700	464943180	7870	7900	7910	7870	1062
623	20250103	094600	456583450	7900	7930	7930	7900	849
624	20250103	094500	449870210	7930	7920	7930	7910	627
625	20250103	094400	444905360	7920	7910	7920	7900	151
626	20250103	094300	443711810	7920	7930	7930	7920	10
627	20250103	094200	443632550	7930	7920	7930	7910	365
628	20250103	094100	440745190	7920	7930	7930	7920	113
629	20250103	094000	439850100	7930	7920	7930	7920	577
630	20250103	093900	435280250	7920	7920	7920	7920	13
631	20250103	093800	435177290	7910	7920	7920	7910	310
632	20250103	093700	432724090	7910	7910	7920	7910	96
633	20250103	093600	431964580	7920	7910	7920	7910	80
634	20250103	093500	431331280	7910	7900	7910	7900	266
635	20250103	093400	429228900	7910	7910	7910	7890	127
636	20250103	093300	428226780	7920	7900	7920	7890	51
637	20250103	093200	427824350	7890	7920	7920	7890	630
638	20250103	093100	422850140	7910	7910	7910	7910	1
639	20250103	093000	422842230	7910	7940	7940	7910	1269
640	20250103	092900	412789840	7940	7930	7940	7920	275
641	20250103	092800	410608810	7920	7920	7920	7910	80
642	20250103	092700	409975270	7910	7920	7920	7910	262
643	20250103	092600	407901010	7910	7920	7930	7910	327
644	20250103	092500	405310900	7910	7900	7920	7900	87
645	20250103	092400	404622890	7900	7900	7900	7900	2
646	20250103	092300	404607090	7900	7910	7920	7900	660
647	20250103	092200	399391160	7910	7910	7910	7890	548
648	20250103	092100	395059480	7900	7930	7930	7900	1410
649	20250103	092000	383906130	7950	7950	7960	7940	986
650	20250103	091900	376068540	7950	7960	7970	7950	1730
651	20250103	091800	362295190	7960	7970	7970	7960	95
652	20250103	091700	361538280	7960	7960	7980	7960	331
653	20250103	091600	358903500	7960	7950	7990	7940	1071
654	20250103	091500	350367680	7950	7960	7960	7940	580
655	20250103	091400	345761140	7950	7970	7990	7950	402
656	20250103	091300	342561240	7990	7930	7990	7920	7564
657	20250103	091200	282457300	7930	7940	7940	7930	2045
658	20250103	091100	266226960	7930	7940	7940	7900	1688
659	20250103	091000	252835600	7940	7940	7950	7930	1878
660	20250103	090900	237922750	7940	7900	7950	7880	4105
661	20250103	090800	205402450	7900	7890	7900	7850	1939
662	20250103	090700	190137710	7890	7880	7920	7850	4294
663	20250103	090600	156272420	7880	7840	7880	7840	2041
664	20250103	090500	140217490	7850	7770	7850	7770	5025
665	20250103	090400	100959260	7770	7720	7790	7700	4883
666	20250103	090300	63098560	7710	7670	7750	7620	2958
667	20250103	090200	40290480	7630	7550	7690	7550	1481
668	20250103	090100	28958220	7550	7520	7610	7510	710
669	20250103	090000	23578480	7520	7470	7520	7470	3155