KissMeData/003780/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	184100	3154065240	9230	9230	9230	9230	6429
3	20250107	184000	3154065240	9230	9230	9230	9230	0
4	20250107	183900	3154065240	9230	9230	9230	9230	0
5	20250107	183800	3154065240	9230	9230	9230	9230	0
6	20250107	183700	3154065240	9230	9230	9230	9230	0
7	20250107	183600	3154065240	9230	9230	9230	9230	0
8	20250107	183500	3154065240	9230	9230	9230	9230	0
9	20250107	183400	3154065240	9230	9230	9230	9230	0
10	20250107	183300	3154065240	9230	9230	9230	9230	0
11	20250107	183200	3154065240	9230	9230	9230	9230	0
12	20250107	183100	3154065240	9230	9230	9230	9230	0
13	20250107	183000	3154065240	9230	9230	9230	9230	0
14	20250107	182900	3154065240	9230	9230	9230	9230	0
15	20250107	182800	3154065240	9230	9230	9230	9230	0
16	20250107	182700	3154065240	9230	9230	9230	9230	0
17	20250107	182600	3154065240	9230	9230	9230	9230	0
18	20250107	182500	3154065240	9230	9230	9230	9230	0
19	20250107	182400	3154065240	9230	9230	9230	9230	0
20	20250107	182300	3154065240	9230	9230	9230	9230	0
21	20250107	182200	3154065240	9230	9230	9230	9230	0
22	20250107	182100	3154065240	9230	9230	9230	9230	0
23	20250107	182000	3154065240	9230	9230	9230	9230	0
24	20250107	181900	3154065240	9230	9230	9230	9230	0
25	20250107	181800	3154065240	9230	9230	9230	9230	0
26	20250107	181700	3154065240	9230	9230	9230	9230	0
27	20250107	181600	3154065240	9230	9230	9230	9230	0
28	20250107	181500	3154065240	9230	9230	9230	9230	0
29	20250107	181400	3154065240	9230	9230	9230	9230	0
30	20250107	181300	3154065240	9230	9230	9230	9230	0
31	20250107	181200	3154065240	9230	9230	9230	9230	0
32	20250107	181100	3154065240	9230	9230	9230	9230	6429
33	20250107	181000	3154065240	9230	9230	9230	9230	0
34	20250107	180900	3154065240	9230	9230	9230	9230	0
35	20250107	180800	3154065240	9230	9230	9230	9230	0
36	20250107	180700	3154065240	9230	9230	9230	9230	0
37	20250107	180600	3154065240	9230	9230	9230	9230	0
38	20250107	180500	3154065240	9230	9230	9230	9230	0
39	20250107	180400	3154065240	9230	9230	9230	9230	0
40	20250107	180300	3154065240	9230	9230	9230	9230	0
41	20250107	180200	3154065240	9230	9230	9230	9230	0
42	20250107	180100	3154065240	9230	9230	9230	9230	0
43	20250107	180000	3154065240	9230	9230	9230	9230	0
44	20250107	175900	3154065240	9230	9230	9230	9230	0
45	20250107	175800	3154065240	9230	9230	9230	9230	0
46	20250107	175700	3154065240	9230	9230	9230	9230	0
47	20250107	175600	3154065240	9230	9230	9230	9230	0
48	20250107	175500	3154065240	9230	9230	9230	9230	0
49	20250107	175400	3154065240	9230	9230	9230	9230	0
50	20250107	175300	3154065240	9230	9230	9230	9230	0
51	20250107	175200	3154065240	9230	9230	9230	9230	0
52	20250107	175100	3154065240	9230	9230	9230	9230	0
53	20250107	175000	3154065240	9230	9230	9230	9230	0
54	20250107	174900	3154065240	9230	9230	9230	9230	0
55	20250107	174800	3154065240	9230	9230	9230	9230	0
56	20250107	174700	3154065240	9230	9230	9230	9230	0
57	20250107	174600	3154065240	9230	9230	9230	9230	0
58	20250107	174500	3154065240	9230	9230	9230	9230	0
59	20250107	174400	3154065240	9230	9230	9230	9230	0
60	20250107	174300	3154065240	9230	9230	9230	9230	0
61	20250107	174200	3154065240	9230	9230	9230	9230	0
62	20250107	174100	3154065240	9230	9230	9230	9230	6429
63	20250107	174000	3154065240	9230	9230	9230	9230	0
64	20250107	173900	3154065240	9230	9230	9230	9230	0
65	20250107	173800	3154065240	9230	9230	9230	9230	0
66	20250107	173700	3154065240	9230	9230	9230	9230	0
67	20250107	173600	3154065240	9230	9230	9230	9230	0
68	20250107	173500	3154065240	9230	9230	9230	9230	0
69	20250107	173400	3154065240	9230	9230	9230	9230	0
70	20250107	173300	3154065240	9230	9230	9230	9230	0
71	20250107	173200	3154065240	9230	9230	9230	9230	0
72	20250107	173100	3154065240	9230	9230	9230	9230	0
73	20250107	173000	3154065240	9230	9230	9230	9230	0
74	20250107	172900	3154065240	9230	9230	9230	9230	0
75	20250107	172800	3154065240	9230	9230	9230	9230	0
76	20250107	172700	3154065240	9230	9230	9230	9230	0
77	20250107	172600	3154065240	9230	9230	9230	9230	0
78	20250107	172500	3154065240	9230	9230	9230	9230	0
79	20250107	172400	3154065240	9230	9230	9230	9230	0
80	20250107	172300	3154065240	9230	9230	9230	9230	0
81	20250107	172200	3154065240	9230	9230	9230	9230	0
82	20250107	172100	3154065240	9230	9230	9230	9230	0
83	20250107	172000	3154065240	9230	9230	9230	9230	0
84	20250107	171900	3154065240	9230	9230	9230	9230	0
85	20250107	171800	3154065240	9230	9230	9230	9230	0
86	20250107	171700	3154065240	9230	9230	9230	9230	0
87	20250107	171600	3154065240	9230	9230	9230	9230	0
88	20250107	171500	3154065240	9230	9230	9230	9230	0
89	20250107	171400	3154065240	9230	9230	9230	9230	0
90	20250107	171300	3154065240	9230	9230	9230	9230	0
91	20250107	171200	3154065240	9230	9230	9230	9230	0
92	20250107	171100	3154065240	9230	9230	9230	9230	6429
93	20250107	171000	3154065240	9230	9230	9230	9230	0
94	20250107	170900	3154065240	9230	9230	9230	9230	0
95	20250107	170800	3154065240	9230	9230	9230	9230	0
96	20250107	170700	3154065240	9230	9230	9230	9230	0
97	20250107	170600	3154065240	9230	9230	9230	9230	0
98	20250107	170500	3154065240	9230	9230	9230	9230	0
99	20250107	170400	3154065240	9230	9230	9230	9230	0
100	20250107	170300	3154065240	9230	9230	9230	9230	0
101	20250107	170200	3154065240	9230	9230	9230	9230	0
102	20250107	170100	3154065240	9230	9230	9230	9230	0
103	20250107	170000	3154065240	9230	9230	9230	9230	0
104	20250107	165900	3154065240	9230	9230	9230	9230	0
105	20250107	165800	3154065240	9230	9230	9230	9230	0
106	20250107	165700	3154065240	9230	9230	9230	9230	0
107	20250107	165600	3154065240	9230	9230	9230	9230	0
108	20250107	165500	3154065240	9230	9230	9230	9230	0
109	20250107	165400	3154065240	9230	9230	9230	9230	0
110	20250107	165300	3154065240	9230	9230	9230	9230	0
111	20250107	165200	3154065240	9230	9230	9230	9230	0
112	20250107	165100	3154065240	9230	9230	9230	9230	0
113	20250107	165000	3154065240	9230	9230	9230	9230	0
114	20250107	164900	3154065240	9230	9230	9230	9230	0
115	20250107	164800	3154065240	9230	9230	9230	9230	0
116	20250107	164700	3154065240	9230	9230	9230	9230	0
117	20250107	164600	3154065240	9230	9230	9230	9230	0
118	20250107	164500	3154065240	9230	9230	9230	9230	0
119	20250107	164400	3154065240	9230	9230	9230	9230	0
120	20250107	164300	3154065240	9230	9230	9230	9230	0
121	20250107	164200	3154065240	9230	9230	9230	9230	0
122	20250107	164100	3154065240	9230	9230	9230	9230	6429
123	20250107	164000	3154065240	9230	9230	9230	9230	0
124	20250107	163900	3154065240	9230	9230	9230	9230	0
125	20250107	163800	3154065240	9230	9230	9230	9230	0
126	20250107	163700	3154065240	9230	9230	9230	9230	0
127	20250107	163600	3154065240	9230	9230	9230	9230	0
128	20250107	163500	3154065240	9230	9230	9230	9230	0
129	20250107	163400	3154065240	9230	9230	9230	9230	0
130	20250107	163300	3154065240	9230	9230	9230	9230	0
131	20250107	163200	3154065240	9230	9230	9230	9230	0
132	20250107	163100	3154065240	9230	9230	9230	9230	0
133	20250107	163000	3154065240	9230	9230	9230	9230	0
134	20250107	162900	3154065240	9230	9230	9230	9230	0
135	20250107	162800	3154065240	9230	9230	9230	9230	0
136	20250107	162700	3154065240	9230	9230	9230	9230	0
137	20250107	162600	3154065240	9230	9230	9230	9230	0
138	20250107	162500	3154065240	9230	9230	9230	9230	0
139	20250107	162400	3154065240	9230	9230	9230	9230	0
140	20250107	162300	3154065240	9230	9230	9230	9230	0
141	20250107	162200	3154065240	9230	9230	9230	9230	0
142	20250107	162100	3154065240	9230	9230	9230	9230	0
143	20250107	162000	3154065240	9230	9230	9230	9230	0
144	20250107	161900	3154065240	9230	9230	9230	9230	0
145	20250107	161800	3154065240	9230	9230	9230	9230	0
146	20250107	161700	3154065240	9230	9230	9230	9230	0
147	20250107	161600	3154065240	9230	9230	9230	9230	0
148	20250107	161500	3154065240	9230	9230	9230	9230	0
149	20250107	161400	3154065240	9230	9230	9230	9230	0
150	20250107	161300	3154065240	9230	9230	9230	9230	0
151	20250107	161200	3154065240	9230	9230	9230	9230	0
152	20250107	161100	3154065240	9230	9230	9230	9230	6429
153	20250107	161000	3154065240	9230	9230	9230	9230	0
154	20250107	160900	3154065240	9230	9230	9230	9230	0
155	20250107	160800	3154065240	9230	9230	9230	9230	0
156	20250107	160700	3154065240	9230	9230	9230	9230	0
157	20250107	160600	3154065240	9230	9230	9230	9230	0
158	20250107	160500	3154065240	9230	9230	9230	9230	0
159	20250107	160400	3154065240	9230	9230	9230	9230	0
160	20250107	160300	3154065240	9230	9230	9230	9230	0
161	20250107	160200	3154065240	9230	9230	9230	9230	0
162	20250107	160100	3154065240	9230	9230	9230	9230	0
163	20250107	160000	3154065240	9230	9230	9230	9230	0
164	20250107	155900	3154065240	9230	9230	9230	9230	0
165	20250107	155800	3154065240	9230	9230	9230	9230	0
166	20250107	155700	3154065240	9230	9230	9230	9230	0
167	20250107	155600	3154065240	9230	9230	9230	9230	0
168	20250107	155500	3154065240	9230	9230	9230	9230	0
169	20250107	155400	3154065240	9230	9230	9230	9230	0
170	20250107	155300	3154065240	9230	9230	9230	9230	0
171	20250107	155200	3154065240	9230	9230	9230	9230	0
172	20250107	155100	3154065240	9230	9230	9230	9230	0
173	20250107	155000	3154065240	9230	9230	9230	9230	0
174	20250107	154900	3154065240	9230	9230	9230	9230	0
175	20250107	154800	3154065240	9230	9230	9230	9230	0
176	20250107	154700	3154065240	9230	9230	9230	9230	0
177	20250107	154600	3154065240	9230	9230	9230	9230	0
178	20250107	154500	3154065240	9230	9230	9230	9230	0
179	20250107	154400	3154065240	9230	9230	9230	9230	0
180	20250107	154300	3154065240	9230	9230	9230	9230	0
181	20250107	154200	3154065240	9230	9230	9230	9230	0
182	20250107	154100	3154065240	9230	9230	9230	9230	6429
183	20250107	154000	3154065240	9230	9230	9230	9230	0
184	20250107	153900	3154065240	9230	9230	9230	9230	0
185	20250107	153800	3154065240	9230	9230	9230	9230	0
186	20250107	153700	3154065240	9230	9230	9230	9230	0
187	20250107	153600	3154065240	9230	9230	9230	9230	0
188	20250107	153500	3154065240	9230	9230	9230	9230	0
189	20250107	153400	3154065240	9230	9230	9230	9230	0
190	20250107	153300	3154065240	9230	9230	9230	9230	0
191	20250107	153200	3154065240	9230	9230	9230	9230	0
192	20250107	153100	3154065240	9230	9230	9230	9230	0
193	20250107	153000	3154065240	9230	9230	9230	9230	6429
194	20250107	152900	3094725570	9240	9240	9240	9240	0
195	20250107	152800	3094725570	9240	9240	9240	9240	0
196	20250107	152700	3094725570	9240	9240	9240	9240	0
197	20250107	152600	3094725570	9240	9240	9240	9240	0
198	20250107	152500	3094725570	9240	9240	9240	9240	0
199	20250107	152400	3094725570	9240	9240	9240	9240	0
200	20250107	152300	3094725570	9240	9240	9240	9240	0
201	20250107	152200	3094725570	9240	9240	9240	9240	0
202	20250107	152100	3094725570	9240	9240	9240	9240	0
203	20250107	152000	3094725570	9240	9240	9240	9240	0
204	20250107	151900	3094725570	9240	9230	9240	9210	1174
205	20250107	151800	3083896230	9230	9210	9230	9210	164
206	20250107	151700	3082385630	9210	9220	9220	9210	909
207	20250107	151600	3074005160	9200	9220	9230	9200	2970
208	20250107	151500	3046628200	9220	9230	9230	9220	1270
209	20250107	151400	3034917700	9230	9240	9240	9230	158
210	20250107	151300	3033459270	9230	9230	9240	9230	160
211	20250107	151200	3031982200	9230	9250	9250	9230	2089
212	20250107	151100	3012681590	9250	9260	9260	9250	626
213	20250107	151000	3006888970	9260	9270	9270	9240	337
214	20250107	150900	3003765370	9270	9230	9270	9230	3102
215	20250107	150800	2975048230	9230	9230	9230	9230	323
216	20250107	150700	2972066940	9250	9250	9250	9220	895
217	20250107	150600	2963792570	9240	9210	9240	9210	1517
218	20250107	150500	2949786720	9220	9230	9230	9220	21
219	20250107	150400	2949593080	9210	9230	9230	9210	60
220	20250107	150300	2949040170	9230	9210	9230	9210	1083
221	20250107	150200	2939046920	9210	9180	9210	9180	5512
222	20250107	150100	2888350080	9170	9170	9180	9170	117
223	20250107	150000	2887277180	9170	9170	9170	9170	681
224	20250107	145900	2881032410	9170	9160	9170	9160	321
225	20250107	145800	2878088850	9180	9150	9180	9150	1525
226	20250107	145700	2864105370	9160	9160	9160	9160	0
227	20250107	145600	2864105370	9160	9140	9160	9140	2513
228	20250107	145500	2841093500	9140	9140	9140	9140	34
229	20250107	145400	2840782740	9150	9150	9150	9150	1
230	20250107	145300	2840773590	9160	9140	9160	9140	1000
231	20250107	145200	2831623870	9130	9140	9140	9130	321
232	20250107	145100	2828690600	9150	9140	9150	9140	310
233	20250107	145000	2825855090	9140	9140	9140	9140	19
234	20250107	144900	2825681430	9140	9140	9140	9140	60
235	20250107	144800	2825133030	9140	9150	9150	9140	124
236	20250107	144700	2823999070	9150	9140	9150	9140	642
237	20250107	144600	2818130780	9130	9140	9140	9130	236
238	20250107	144500	2815975900	9140	9140	9140	9140	0
239	20250107	144400	2815975900	9140	9140	9140	9140	100
240	20250107	144300	2815061900	9140	9140	9140	9140	320
241	20250107	144200	2812137100	9130	9130	9130	9130	269
242	20250107	144100	2809681130	9140	9140	9140	9140	260
243	20250107	144000	2807304730	9140	9140	9140	9140	177
244	20250107	143900	2805686950	9140	9140	9150	9140	355
245	20250107	143800	2802439260	9150	9150	9150	9130	22
246	20250107	143700	2802238080	9150	9140	9150	9140	119
247	20250107	143600	2801150390	9140	9140	9140	9140	216
248	20250107	143500	2799176150	9140	9140	9140	9140	924
249	20250107	143400	2790730790	9150	9160	9160	9150	1084
250	20250107	143300	2780810210	9160	9160	9160	9160	111
251	20250107	143200	2779793450	9160	9160	9160	9160	71
252	20250107	143100	2779143090	9160	9160	9160	9160	155
253	20250107	143000	2777723290	9160	9160	9160	9160	48
254	20250107	142900	2777283610	9170	9170	9170	9170	1
255	20250107	142800	2777274440	9160	9160	9160	9160	10
256	20250107	142700	2777182840	9170	9170	9170	9170	351
257	20250107	142600	2773964170	9180	9170	9180	9170	523
258	20250107	142500	2769168250	9190	9180	9190	9180	56
259	20250107	142400	2768654110	9180	9190	9190	9180	336
260	20250107	142300	2765569620	9190	9190	9200	9190	508
261	20250107	142200	2760901030	9190	9200	9200	9190	74
262	20250107	142100	2760220830	9190	9180	9190	9180	583
263	20250107	142000	2754864900	9180	9180	9180	9180	145
264	20250107	141900	2753533800	9180	9190	9190	9180	11
265	20250107	141800	2753432810	9190	9190	9190	9160	301
266	20250107	141700	2750671120	9150	9170	9190	9150	1713
267	20250107	141600	2734943020	9150	9160	9170	9150	1586
268	20250107	141500	2720430090	9140	9150	9150	9140	303
269	20250107	141400	2717660600	9150	9150	9150	9150	11
270	20250107	141300	2717559950	9170	9170	9170	9170	10
271	20250107	141200	2717468250	9150	9140	9150	9140	720
272	20250107	141100	2710887250	9180	9180	9180	9180	200
273	20250107	141000	2709051250	9180	9150	9180	9140	801
274	20250107	140900	2701723590	9180	9140	9180	9130	204
275	20250107	140800	2699860140	9180	9180	9180	9180	50
276	20250107	140700	2699401140	9170	9170	9170	9170	13
277	20250107	140600	2699281930	9190	9190	9190	9190	200
278	20250107	140500	2697443930	9180	9190	9190	9140	1494
279	20250107	140400	2683783860	9180	9180	9180	9180	10
280	20250107	140300	2683692060	9170	9170	9170	9170	11
281	20250107	140200	2683591190	9200	9190	9200	9190	1625
282	20250107	140100	2668643250	9190	9190	9190	9190	50
283	20250107	140000	2668183750	9160	9180	9180	9160	68
284	20250107	135900	2667559530	9180	9180	9190	9180	4
285	20250107	135800	2667522790	9190	9150	9190	9140	8385
286	20250107	135700	2590630330	9150	9150	9160	9150	51
287	20250107	135600	2590163480	9150	9130	9150	9130	139
288	20250107	135500	2588893840	9130	9150	9150	9130	1239
289	20250107	135400	2577561570	9140	9140	9140	9140	20
290	20250107	135300	2577378770	9150	9140	9150	9140	30
291	20250107	135200	2577104470	9130	9130	9140	9110	2438
292	20250107	135100	2554850150	9140	9120	9140	9120	799
293	20250107	135000	2547555300	9120	9120	9120	9120	30
294	20250107	134900	2547281700	9120	9120	9120	9100	36
295	20250107	134800	2546953700	9100	9090	9110	9090	1069
296	20250107	134700	2537223950	9100	9100	9100	9100	0
297	20250107	134600	2537223950	9100	9070	9100	9070	504
298	20250107	134500	2532647480	9070	9060	9070	9040	2658
299	20250107	134400	2508594730	9090	9090	9090	9090	0
300	20250107	134300	2508594730	9090	9090	9090	9090	0
301	20250107	134200	2508594730	9090	9090	9090	9090	2
302	20250107	134100	2508576550	9080	9080	9080	9080	119
303	20250107	134000	2507496030	9090	9090	9090	9090	0
304	20250107	133900	2507496030	9090	9090	9090	9090	0
305	20250107	133800	2507496030	9090	9090	9090	9090	460
306	20250107	133700	2503314630	9090	9070	9090	9040	5060
307	20250107	133600	2457512650	9090	9080	9090	9080	150
308	20250107	133500	2456149170	9100	9060	9100	9060	131
309	20250107	133400	2454962240	9060	9060	9060	9060	351
310	20250107	133300	2451782180	9060	9060	9060	9050	1966
311	20250107	133200	2433980090	9060	9050	9060	9040	4728
312	20250107	133100	2391205810	9050	9090	9090	9050	17506
313	20250107	133000	2232438490	9110	9110	9110	9110	9
314	20250107	132900	2232356500	9110	9110	9120	9100	2902
315	20250107	132800	2205935220	9120	9110	9120	9110	11
316	20250107	132700	2205835000	9110	9110	9110	9110	209
317	20250107	132600	2203931010	9110	9100	9110	9100	51
318	20250107	132500	2203466900	9100	9100	9100	9100	101
319	20250107	132400	2202547800	9100	9110	9110	9100	2500
320	20250107	132300	2179789760	9120	9120	9120	9120	0
321	20250107	132200	2179789760	9120	9110	9120	9110	299
322	20250107	132100	2177065860	9110	9110	9110	9110	86
323	20250107	132000	2176282400	9110	9110	9110	9110	600
324	20250107	131900	2170816400	9110	9110	9110	9110	2
325	20250107	131800	2170798180	9120	9110	9120	9110	141
326	20250107	131700	2169513650	9120	9110	9120	9110	101
327	20250107	131600	2168592540	9120	9110	9120	9110	207
328	20250107	131500	2166706050	9110	9120	9120	9100	4290
329	20250107	131400	2127641910	9110	9120	9120	9110	2
330	20250107	131300	2127623680	9110	9120	9120	9110	771
331	20250107	131200	2120593790	9120	9130	9130	9120	739
332	20250107	131100	2113853830	9130	9130	9130	9130	258
333	20250107	131000	2111498290	9130	9140	9140	9130	2464
334	20250107	130900	2088996780	9140	9140	9140	9140	20
335	20250107	130800	2088813980	9150	9150	9150	9150	0
336	20250107	130700	2088813980	9150	9160	9160	9130	1098
337	20250107	130600	2078780160	9150	9150	9150	9150	201
338	20250107	130500	2076941010	9160	9150	9160	9150	3502
339	20250107	130400	2044896440	9160	9160	9160	9160	5
340	20250107	130300	2044850640	9160	9160	9160	9160	3
341	20250107	130200	2044823160	9160	9160	9160	9160	73
342	20250107	130100	2044154480	9180	9180	9180	9180	0
343	20250107	130000	2044154480	9180	9160	9180	9160	355
344	20250107	125900	2040901470	9160	9160	9160	9160	1
345	20250107	125800	2040892310	9160	9170	9170	9160	830
346	20250107	125700	2033288760	9180	9180	9180	9170	128
347	20250107	125600	2032114440	9170	9180	9180	9170	116
348	20250107	125500	2031049720	9180	9170	9180	9170	114
349	20250107	125400	2030004140	9160	9160	9170	9160	163
350	20250107	125300	2028510060	9170	9170	9170	9170	1
351	20250107	125200	2028500890	9170	9150	9170	9150	1002
352	20250107	125100	2019312580	9160	9160	9160	9160	498
353	20250107	125000	2014750900	9160	9160	9160	9160	0
354	20250107	124900	2014750900	9160	9160	9160	9160	21
355	20250107	124800	2014558540	9170	9170	9170	9170	0
356	20250107	124700	2014558540	9170	9170	9170	9170	60
357	20250107	124600	2014008340	9180	9170	9180	9170	60
358	20250107	124500	2013458100	9160	9160	9160	9160	1
359	20250107	124400	2013448940	9170	9170	9170	9170	123
360	20250107	124300	2012321030	9180	9180	9180	9180	60
361	20250107	124200	2011770230	9180	9160	9180	9160	203
362	20250107	124100	2009910720	9160	9160	9160	9160	190
363	20250107	124000	2008170320	9170	9180	9180	9170	573
364	20250107	123900	2002911190	9190	9190	9190	9190	150
365	20250107	123800	2001532690	9200	9200	9200	9200	10
366	20250107	123700	2001440690	9200	9190	9200	9190	10
367	20250107	123600	2001348700	9180	9180	9200	9180	191
368	20250107	123500	1999593610	9190	9190	9190	9190	20
369	20250107	123400	1999409810	9200	9190	9200	9190	185
370	20250107	123300	1997708980	9190	9180	9190	9180	177
371	20250107	123200	1996084020	9180	9180	9180	9180	9
372	20250107	123100	1996001400	9160	9150	9160	9150	2
373	20250107	123000	1995983090	9160	9160	9160	9160	89
374	20250107	122900	1995167850	9160	9160	9160	9160	175
375	20250107	122800	1993564850	9160	9160	9160	9160	10
376	20250107	122700	1993473250	9150	9150	9150	9150	1
377	20250107	122600	1993464100	9160	9150	9160	9150	488
378	20250107	122500	1988997600	9150	9160	9160	9150	368
379	20250107	122400	1985628720	9160	9160	9160	9160	106
380	20250107	122300	1984657760	9150	9150	9150	9150	1
381	20250107	122200	1984648610	9150	9150	9160	9150	292
382	20250107	122100	1981975310	9150	9150	9150	9150	0
383	20250107	122000	1981975310	9150	9150	9150	9150	81
384	20250107	121900	1981234160	9150	9140	9150	9140	56
385	20250107	121800	1980721880	9140	9140	9140	9140	3
386	20250107	121700	1980694460	9150	9150	9150	9150	110
387	20250107	121600	1979687960	9150	9140	9150	9140	107
388	20250107	121500	1978709210	9140	9140	9140	9140	32
389	20250107	121400	1978416730	9140	9130	9140	9130	472
390	20250107	121300	1974107170	9130	9130	9130	9130	39
391	20250107	121200	1973751100	9130	9130	9130	9130	326
392	20250107	121100	1970774720	9130	9140	9140	9130	231
393	20250107	121000	1968663890	9140	9140	9140	9140	19
394	20250107	120900	1968490230	9140	9150	9150	9140	11
395	20250107	120800	1968389590	9150	9150	9150	9150	4
396	20250107	120700	1968352990	9150	9150	9150	9150	0
397	20250107	120600	1968352990	9150	9130	9150	9130	1157
398	20250107	120500	1957785090	9130	9130	9130	9130	0
399	20250107	120400	1957785090	9130	9130	9130	9130	15
400	20250107	120300	1957648140	9140	9140	9140	9140	0
401	20250107	120200	1957648140	9140	9140	9140	9140	100
402	20250107	120100	1956734140	9130	9130	9130	9130	0
403	20250107	120000	1956734140	9130	9140	9140	9130	2
404	20250107	115900	1956715870	9120	9120	9120	9120	354
405	20250107	115800	1953487390	9130	9130	9130	9130	5
406	20250107	115700	1953441740	9130	9130	9130	9130	7
407	20250107	115600	1953377830	9120	9130	9130	9110	839
408	20250107	115500	1945727550	9120	9120	9130	9120	121
409	20250107	115400	1944623830	9130	9130	9130	9120	31
410	20250107	115300	1944340810	9120	9120	9120	9120	0
411	20250107	115200	1944340810	9120	9130	9130	9120	70
412	20250107	115100	1943702400	9120	9120	9120	9120	0
413	20250107	115000	1943702400	9120	9120	9120	9120	62
414	20250107	114900	1943136960	9120	9130	9130	9120	37
415	20250107	114800	1942799160	9130	9130	9130	9130	3
416	20250107	114700	1942771770	9130	9140	9140	9130	4
417	20250107	114600	1942735220	9130	9130	9130	9130	83
418	20250107	114500	1941977430	9130	9120	9130	9120	2
419	20250107	114400	1941959180	9120	9120	9120	9120	434
420	20250107	114300	1938001100	9120	9120	9120	9120	112
421	20250107	114200	1936979660	9130	9120	9130	9110	492
422	20250107	114100	1932496610	9120	9110	9120	9110	11
423	20250107	114000	1932396300	9110	9110	9110	9110	61
424	20250107	113900	1931840590	9110	9110	9110	9110	60
425	20250107	113800	1931293990	9120	9120	9120	9120	40
426	20250107	113700	1930929190	9130	9120	9130	9110	411
427	20250107	113600	1927183880	9120	9120	9120	9110	648
428	20250107	113500	1921274130	9120	9120	9120	9120	230
429	20250107	113400	1919176530	9120	9110	9120	9110	434
430	20250107	113300	1915221690	9120	9120	9120	9120	132
431	20250107	113200	1914017850	9120	9120	9120	9120	156
432	20250107	113100	1912595130	9120	9130	9130	9120	1891
433	20250107	113000	1895349060	9130	9130	9130	9130	1
434	20250107	112900	1895339930	9130	9130	9130	9130	248
435	20250107	112800	1893075690	9150	9150	9150	9150	1
436	20250107	112700	1893066540	9150	9150	9150	9150	132
437	20250107	112600	1891858740	9130	9130	9130	9130	51
438	20250107	112500	1891393110	9130	9130	9130	9120	17
439	20250107	112400	1891237910	9120	9120	9120	9120	0
440	20250107	112300	1891237910	9120	9130	9130	9120	1213
441	20250107	112200	1880175250	9130	9120	9130	9120	182
442	20250107	112100	1878515400	9120	9120	9120	9120	53
443	20250107	112000	1878032040	9120	9120	9120	9120	767
444	20250107	111900	1871037000	9120	9120	9120	9120	0
445	20250107	111800	1871037000	9120	9120	9130	9120	133
446	20250107	111700	1869823350	9120	9120	9120	9120	37
447	20250107	111600	1869485910	9120	9120	9120	9120	1
448	20250107	111500	1869476790	9130	9140	9140	9130	177
449	20250107	111400	1867859050	9130	9120	9130	9120	131
450	20250107	111300	1866663120	9120	9120	9120	9120	1
451	20250107	111200	1866654000	9110	9110	9110	9110	1
452	20250107	111100	1866644890	9110	9110	9110	9110	2713
453	20250107	111000	1841929460	9110	9130	9130	9110	1649
454	20250107	110900	1826898630	9120	9120	9120	9120	67
455	20250107	110800	1826287590	9120	9120	9130	9120	56
456	20250107	110700	1825776680	9120	9130	9130	9120	483
457	20250107	110600	1821370880	9130	9140	9140	9130	6
458	20250107	110500	1821316050	9140	9140	9140	9140	30
459	20250107	110400	1821041850	9130	9120	9130	9120	250
460	20250107	110300	1818761750	9120	9130	9130	9120	252
461	20250107	110200	1816462760	9120	9120	9120	9110	46
462	20250107	110100	1816043260	9120	9120	9130	9110	283
463	20250107	110000	1813462180	9130	9130	9130	9130	1
464	20250107	105900	1813453050	9120	9110	9140	9110	34
465	20250107	105800	1813142820	9110	9120	9120	9110	686
466	20250107	105700	1806887060	9120	9120	9120	9120	520
467	20250107	105600	1802144660	9120	9130	9130	9120	1293
468	20250107	105500	1790345120	9120	9130	9130	9120	49
469	20250107	105400	1789897860	9130	9130	9130	9120	48
470	20250107	105300	1789459630	9120	9120	9120	9120	443
471	20250107	105200	1785419470	9120	9120	9120	9120	0
472	20250107	105100	1785419470	9120	9120	9120	9120	470
473	20250107	105000	1781133070	9130	9130	9130	9120	1439
474	20250107	104900	1768004110	9130	9120	9130	9120	152
475	20250107	104800	1766616870	9120	9130	9130	9120	1068
476	20250107	104700	1756866040	9140	9140	9140	9140	2
477	20250107	104600	1756847760	9140	9140	9140	9140	2
478	20250107	104500	1756829480	9160	9130	9160	9130	76
479	20250107	104400	1756133620	9130	9140	9140	9130	1159
480	20250107	104300	1745548810	9160	9160	9160	9160	0
481	20250107	104200	1745548810	9160	9140	9160	9130	1974
482	20250107	104100	1727512600	9140	9140	9140	9140	497
483	20250107	104000	1722970020	9140	9140	9150	9140	350
484	20250107	103900	1719769020	9150	9140	9150	9140	109
485	20250107	103800	1718772390	9150	9150	9150	9150	730
486	20250107	103700	1712092890	9160	9170	9170	9160	93
487	20250107	103600	1711240510	9170	9170	9170	9170	1
488	20250107	103500	1711231340	9170	9160	9170	9150	23
489	20250107	103400	1711020550	9150	9150	9150	9150	1
490	20250107	103300	1711011400	9170	9170	9170	9170	30
491	20250107	103200	1710736300	9170	9140	9170	9140	611
492	20250107	103100	1705151160	9170	9150	9170	9130	125
493	20250107	103000	1704008770	9170	9130	9170	9120	304
494	20250107	102900	1701235090	9120	9170	9170	9120	1677
495	20250107	102800	1685903950	9180	9180	9180	9180	11
496	20250107	102700	1685802970	9180	9180	9180	9180	1
497	20250107	102600	1685793790	9180	9200	9200	9180	81
498	20250107	102500	1685049990	9150	9200	9200	9150	672
499	20250107	102400	1678893860	9180	9180	9180	9180	1
500	20250107	102300	1678884680	9210	9200	9210	9180	1720
501	20250107	102200	1663064480	9190	9180	9200	9180	310
502	20250107	102100	1660216990	9150	9160	9180	9150	822
503	20250107	102000	1652694790	9190	9190	9190	9170	407
504	20250107	101900	1648960720	9190	9190	9190	9160	210
505	20250107	101800	1647033820	9190	9180	9190	9150	1206
506	20250107	101700	1635996320	9180	9180	9180	9180	56
507	20250107	101600	1635482240	9170	9160	9170	9160	189
508	20250107	101500	1633749180	9180	9150	9180	9150	54
509	20250107	101400	1633254980	9150	9140	9150	9140	56
510	20250107	101300	1632742640	9150	9160	9160	9140	1481
511	20250107	101200	1619193070	9160	9170	9170	9160	573
512	20250107	101100	1613942370	9170	9150	9180	9150	329
513	20250107	101000	1610928560	9150	9110	9150	9110	891
514	20250107	100900	1602799330	9140	9110	9140	9100	1001
515	20250107	100800	1593685830	9150	9140	9150	9090	5104
516	20250107	100700	1547183130	9150	9140	9150	9140	214
517	20250107	100600	1545227120	9140	9140	9140	9130	1102
518	20250107	100500	1535158440	9130	9150	9150	9130	3679
519	20250107	100400	1501534360	9160	9160	9160	9160	524
520	20250107	100300	1496734520	9150	9150	9150	9150	694
521	20250107	100200	1490384420	9150	9160	9160	9150	2248
522	20250107	100100	1469810890	9160	9170	9170	9160	19
523	20250107	100000	1469636670	9170	9160	9170	9160	586
524	20250107	095900	1464263370	9160	9150	9160	9150	38
525	20250107	095800	1463915300	9150	9170	9180	9150	8332
526	20250107	095700	1387577990	9190	9200	9200	9180	3144
527	20250107	095600	1358671780	9190	9180	9190	9180	39
528	20250107	095500	1358313380	9190	9170	9190	9170	195
529	20250107	095400	1356522580	9160	9170	9170	9160	2285
530	20250107	095300	1335583900	9160	9180	9200	9160	2271
531	20250107	095200	1314756150	9180	9200	9200	9180	299
532	20250107	095100	1312008300	9200	9240	9240	9200	608
533	20250107	095000	1306394700	9240	9200	9240	9200	445
534	20250107	094900	1302290840	9180	9180	9190	9170	158
535	20250107	094800	1300839920	9190	9160	9190	9160	1022
536	20250107	094700	1291475370	9150	9180	9180	9150	6426
537	20250107	094600	1232629820	9240	9240	9240	9240	1
538	20250107	094500	1232620580	9200	9230	9230	9190	1563
539	20250107	094400	1218236500	9230	9200	9230	9180	2047
540	20250107	094300	1199402890	9240	9210	9240	9210	516
541	20250107	094200	1194648150	9210	9250	9250	9210	2781
542	20250107	094100	1168972610	9260	9230	9260	9230	65
543	20250107	094000	1168372600	9200	9200	9230	9190	1584
544	20250107	093900	1153798790	9200	9200	9230	9180	1087
545	20250107	093800	1143818270	9200	9220	9230	9200	669
546	20250107	093700	1137656080	9230	9270	9270	9220	1910
547	20250107	093600	1120014530	9240	9270	9290	9230	3885
548	20250107	093500	1084011000	9270	9240	9280	9240	1234
549	20250107	093400	1072583170	9230	9200	9230	9200	1416
550	20250107	093300	1059545490	9230	9210	9230	9200	844
551	20250107	093200	1051774490	9210	9210	9210	9200	737
552	20250107	093100	1044993850	9210	9190	9210	9190	546
553	20250107	093000	1039970230	9160	9160	9170	9160	1157
554	20250107	092900	1029362190	9150	9170	9170	9150	2449
555	20250107	092800	1006940530	9170	9190	9190	9170	161
556	20250107	092700	1005464110	9170	9170	9170	9170	801
557	20250107	092600	998118940	9170	9210	9210	9170	3553
558	20250107	092500	965434530	9220	9220	9220	9200	507
559	20250107	092400	960770040	9200	9160	9200	9150	3796
560	20250107	092300	925982080	9150	9200	9200	9150	3799
561	20250107	092200	891078300	9200	9220	9250	9200	3532
562	20250107	092100	858562230	9210	9250	9250	9210	1787
563	20250107	092000	842097570	9250	9220	9250	9220	1536
564	20250107	091900	827925190	9220	9220	9230	9220	815
565	20250107	091800	820409140	9210	9230	9230	9210	860
566	20250107	091700	812483810	9230	9260	9260	9220	4247
567	20250107	091600	773218210	9270	9260	9290	9260	5117
568	20250107	091500	725805120	9270	9240	9280	9240	4752
569	20250107	091400	681829810	9230	9220	9230	9200	1445
570	20250107	091300	668504220	9210	9180	9210	9070	13195
571	20250107	091200	548281310	9180	9180	9190	9140	7350
572	20250107	091100	481009340	9180	9150	9180	9140	1261
573	20250107	091000	469454710	9140	9120	9150	9120	1159
574	20250107	090900	458874120	9080	9120	9150	9080	12323
575	20250107	090800	346423840	9130	9130	9130	9100	761
576	20250107	090700	339494930	9130	9110	9130	9060	5059
577	20250107	090600	293622740	9070	9110	9140	9070	4787
578	20250107	090500	250079850	9100	9090	9120	9090	1230
579	20250107	090400	238884200	9080	9060	9080	9050	2400
580	20250107	090300	217126590	9060	9050	9060	9040	1890
581	20250107	090200	200022330	9060	9100	9160	9030	9866
582	20250107	090100	110561410	9130	9090	9130	9070	4449
583	20250107	090000	70012010	9100	9200	9200	9050	7680