KissMeData/130660/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	202200	1234354550	9530	9530	9530	9530	5423
3	20250108	202100	1234354550	9530	9530	9530	9530	0
4	20250108	202000	1234354550	9530	9530	9530	9530	0
5	20250108	201900	1234354550	9530	9530	9530	9530	0
6	20250108	201800	1234354550	9530	9530	9530	9530	0
7	20250108	201700	1234354550	9530	9530	9530	9530	0
8	20250108	201600	1234354550	9530	9530	9530	9530	0
9	20250108	201500	1234354550	9530	9530	9530	9530	0
10	20250108	201400	1234354550	9530	9530	9530	9530	0
11	20250108	201300	1234354550	9530	9530	9530	9530	0
12	20250108	201200	1234354550	9530	9530	9530	9530	0
13	20250108	201100	1234354550	9530	9530	9530	9530	0
14	20250108	201000	1234354550	9530	9530	9530	9530	0
15	20250108	200900	1234354550	9530	9530	9530	9530	0
16	20250108	200800	1234354550	9530	9530	9530	9530	0
17	20250108	200700	1234354550	9530	9530	9530	9530	0
18	20250108	200600	1234354550	9530	9530	9530	9530	0
19	20250108	200500	1234354550	9530	9530	9530	9530	0
20	20250108	200400	1234354550	9530	9530	9530	9530	0
21	20250108	200300	1234354550	9530	9530	9530	9530	0
22	20250108	200200	1234354550	9530	9530	9530	9530	0
23	20250108	200100	1234354550	9530	9530	9530	9530	0
24	20250108	200000	1234354550	9530	9530	9530	9530	0
25	20250108	195900	1234354550	9530	9530	9530	9530	0
26	20250108	195800	1234354550	9530	9530	9530	9530	0
27	20250108	195700	1234354550	9530	9530	9530	9530	0
28	20250108	195600	1234354550	9530	9530	9530	9530	0
29	20250108	195500	1234354550	9530	9530	9530	9530	0
30	20250108	195400	1234354550	9530	9530	9530	9530	0
31	20250108	195300	1234354550	9530	9530	9530	9530	0
32	20250108	195200	1234354550	9530	9530	9530	9530	5423
33	20250108	195100	1234354550	9530	9530	9530	9530	0
34	20250108	195000	1234354550	9530	9530	9530	9530	0
35	20250108	194900	1234354550	9530	9530	9530	9530	0
36	20250108	194800	1234354550	9530	9530	9530	9530	0
37	20250108	194700	1234354550	9530	9530	9530	9530	0
38	20250108	194600	1234354550	9530	9530	9530	9530	0
39	20250108	194500	1234354550	9530	9530	9530	9530	0
40	20250108	194400	1234354550	9530	9530	9530	9530	0
41	20250108	194300	1234354550	9530	9530	9530	9530	0
42	20250108	194200	1234354550	9530	9530	9530	9530	0
43	20250108	194100	1234354550	9530	9530	9530	9530	0
44	20250108	194000	1234354550	9530	9530	9530	9530	0
45	20250108	193900	1234354550	9530	9530	9530	9530	0
46	20250108	193800	1234354550	9530	9530	9530	9530	0
47	20250108	193700	1234354550	9530	9530	9530	9530	0
48	20250108	193600	1234354550	9530	9530	9530	9530	0
49	20250108	193500	1234354550	9530	9530	9530	9530	0
50	20250108	193400	1234354550	9530	9530	9530	9530	0
51	20250108	193300	1234354550	9530	9530	9530	9530	0
52	20250108	193200	1234354550	9530	9530	9530	9530	0
53	20250108	193100	1234354550	9530	9530	9530	9530	0
54	20250108	193000	1234354550	9530	9530	9530	9530	0
55	20250108	192900	1234354550	9530	9530	9530	9530	0
56	20250108	192800	1234354550	9530	9530	9530	9530	0
57	20250108	192700	1234354550	9530	9530	9530	9530	0
58	20250108	192600	1234354550	9530	9530	9530	9530	0
59	20250108	192500	1234354550	9530	9530	9530	9530	0
60	20250108	192400	1234354550	9530	9530	9530	9530	0
61	20250108	192300	1234354550	9530	9530	9530	9530	0
62	20250108	192200	1234354550	9530	9530	9530	9530	5423
63	20250108	192100	1234354550	9530	9530	9530	9530	0
64	20250108	192000	1234354550	9530	9530	9530	9530	0
65	20250108	191900	1234354550	9530	9530	9530	9530	0
66	20250108	191800	1234354550	9530	9530	9530	9530	0
67	20250108	191700	1234354550	9530	9530	9530	9530	0
68	20250108	191600	1234354550	9530	9530	9530	9530	0
69	20250108	191500	1234354550	9530	9530	9530	9530	0
70	20250108	191400	1234354550	9530	9530	9530	9530	0
71	20250108	191300	1234354550	9530	9530	9530	9530	0
72	20250108	191200	1234354550	9530	9530	9530	9530	0
73	20250108	191100	1234354550	9530	9530	9530	9530	0
74	20250108	191000	1234354550	9530	9530	9530	9530	0
75	20250108	190900	1234354550	9530	9530	9530	9530	0
76	20250108	190800	1234354550	9530	9530	9530	9530	0
77	20250108	190700	1234354550	9530	9530	9530	9530	0
78	20250108	190600	1234354550	9530	9530	9530	9530	0
79	20250108	190500	1234354550	9530	9530	9530	9530	0
80	20250108	190400	1234354550	9530	9530	9530	9530	0
81	20250108	190300	1234354550	9530	9530	9530	9530	0
82	20250108	190200	1234354550	9530	9530	9530	9530	0
83	20250108	190100	1234354550	9530	9530	9530	9530	0
84	20250108	190000	1234354550	9530	9530	9530	9530	0
85	20250108	185900	1234354550	9530	9530	9530	9530	0
86	20250108	185800	1234354550	9530	9530	9530	9530	0
87	20250108	185700	1234354550	9530	9530	9530	9530	0
88	20250108	185600	1234354550	9530	9530	9530	9530	0
89	20250108	185500	1234354550	9530	9530	9530	9530	0
90	20250108	185400	1234354550	9530	9530	9530	9530	0
91	20250108	185300	1234354550	9530	9530	9530	9530	0
92	20250108	185200	1234354550	9530	9530	9530	9530	5423
93	20250108	185100	1234354550	9530	9530	9530	9530	0
94	20250108	185000	1234354550	9530	9530	9530	9530	0
95	20250108	184900	1234354550	9530	9530	9530	9530	0
96	20250108	184800	1234354550	9530	9530	9530	9530	0
97	20250108	184700	1234354550	9530	9530	9530	9530	0
98	20250108	184600	1234354550	9530	9530	9530	9530	0
99	20250108	184500	1234354550	9530	9530	9530	9530	0
100	20250108	184400	1234354550	9530	9530	9530	9530	0
101	20250108	184300	1234354550	9530	9530	9530	9530	0
102	20250108	184200	1234354550	9530	9530	9530	9530	0
103	20250108	184100	1234354550	9530	9530	9530	9530	0
104	20250108	184000	1234354550	9530	9530	9530	9530	0
105	20250108	183900	1234354550	9530	9530	9530	9530	0
106	20250108	183800	1234354550	9530	9530	9530	9530	0
107	20250108	183700	1234354550	9530	9530	9530	9530	0
108	20250108	183600	1234354550	9530	9530	9530	9530	0
109	20250108	183500	1234354550	9530	9530	9530	9530	0
110	20250108	183400	1234354550	9530	9530	9530	9530	0
111	20250108	183300	1234354550	9530	9530	9530	9530	0
112	20250108	183200	1234354550	9530	9530	9530	9530	0
113	20250108	183100	1234354550	9530	9530	9530	9530	0
114	20250108	183000	1234354550	9530	9530	9530	9530	0
115	20250108	182900	1234354550	9530	9530	9530	9530	0
116	20250108	182800	1234354550	9530	9530	9530	9530	0
117	20250108	182700	1234354550	9530	9530	9530	9530	0
118	20250108	182600	1234354550	9530	9530	9530	9530	0
119	20250108	182500	1234354550	9530	9530	9530	9530	0
120	20250108	182400	1234354550	9530	9530	9530	9530	0
121	20250108	182300	1234354550	9530	9530	9530	9530	0
122	20250108	182200	1234354550	9530	9530	9530	9530	5423
123	20250108	182100	1234354550	9530	9530	9530	9530	0
124	20250108	182000	1234354550	9530	9530	9530	9530	0
125	20250108	181900	1234354550	9530	9530	9530	9530	0
126	20250108	181800	1234354550	9530	9530	9530	9530	0
127	20250108	181700	1234354550	9530	9530	9530	9530	0
128	20250108	181600	1234354550	9530	9530	9530	9530	0
129	20250108	181500	1234354550	9530	9530	9530	9530	0
130	20250108	181400	1234354550	9530	9530	9530	9530	0
131	20250108	181300	1234354550	9530	9530	9530	9530	0
132	20250108	181200	1234354550	9530	9530	9530	9530	0
133	20250108	181100	1234354550	9530	9530	9530	9530	0
134	20250108	181000	1234354550	9530	9530	9530	9530	0
135	20250108	180900	1234354550	9530	9530	9530	9530	0
136	20250108	180800	1234354550	9530	9530	9530	9530	0
137	20250108	180700	1234354550	9530	9530	9530	9530	0
138	20250108	180600	1234354550	9530	9530	9530	9530	0
139	20250108	180500	1234354550	9530	9530	9530	9530	0
140	20250108	180400	1234354550	9530	9530	9530	9530	0
141	20250108	180300	1234354550	9530	9530	9530	9530	0
142	20250108	180200	1234354550	9530	9530	9530	9530	0
143	20250108	180100	1234354550	9530	9530	9530	9530	0
144	20250108	180000	1234354550	9530	9530	9530	9530	0
145	20250108	175900	1234354550	9530	9530	9530	9530	0
146	20250108	175800	1234354550	9530	9530	9530	9530	0
147	20250108	175700	1234354550	9530	9530	9530	9530	0
148	20250108	175600	1234354550	9530	9530	9530	9530	0
149	20250108	175500	1234354550	9530	9530	9530	9530	0
150	20250108	175400	1234354550	9530	9530	9530	9530	0
151	20250108	175300	1234354550	9530	9530	9530	9530	0
152	20250108	175200	1234354550	9530	9530	9530	9530	5423
153	20250108	175100	1234354550	9530	9530	9530	9530	0
154	20250108	175000	1234354550	9530	9530	9530	9530	0
155	20250108	174900	1234354550	9530	9530	9530	9530	0
156	20250108	174800	1234354550	9530	9530	9530	9530	0
157	20250108	174700	1234354550	9530	9530	9530	9530	0
158	20250108	174600	1234354550	9530	9530	9530	9530	0
159	20250108	174500	1234354550	9530	9530	9530	9530	0
160	20250108	174400	1234354550	9530	9530	9530	9530	0
161	20250108	174300	1234354550	9530	9530	9530	9530	0
162	20250108	174200	1234354550	9530	9530	9530	9530	0
163	20250108	174100	1234354550	9530	9530	9530	9530	0
164	20250108	174000	1234354550	9530	9530	9530	9530	0
165	20250108	173900	1234354550	9530	9530	9530	9530	0
166	20250108	173800	1234354550	9530	9530	9530	9530	0
167	20250108	173700	1234354550	9530	9530	9530	9530	0
168	20250108	173600	1234354550	9530	9530	9530	9530	0
169	20250108	173500	1234354550	9530	9530	9530	9530	0
170	20250108	173400	1234354550	9530	9530	9530	9530	0
171	20250108	173300	1234354550	9530	9530	9530	9530	0
172	20250108	173200	1234354550	9530	9530	9530	9530	0
173	20250108	173100	1234354550	9530	9530	9530	9530	0
174	20250108	173000	1234354550	9530	9530	9530	9530	0
175	20250108	172900	1234354550	9530	9530	9530	9530	0
176	20250108	172800	1234354550	9530	9530	9530	9530	0
177	20250108	172700	1234354550	9530	9530	9530	9530	0
178	20250108	172600	1234354550	9530	9530	9530	9530	0
179	20250108	172500	1234354550	9530	9530	9530	9530	0
180	20250108	172400	1234354550	9530	9530	9530	9530	0
181	20250108	172300	1234354550	9530	9530	9530	9530	0
182	20250108	172200	1234354550	9530	9530	9530	9530	5423
183	20250108	172100	1234354550	9530	9530	9530	9530	0
184	20250108	172000	1234354550	9530	9530	9530	9530	0
185	20250108	171900	1234354550	9530	9530	9530	9530	0
186	20250108	171800	1234354550	9530	9530	9530	9530	0
187	20250108	171700	1234354550	9530	9530	9530	9530	0
188	20250108	171600	1234354550	9530	9530	9530	9530	0
189	20250108	171500	1234354550	9530	9530	9530	9530	0
190	20250108	171400	1234354550	9530	9530	9530	9530	0
191	20250108	171300	1234354550	9530	9530	9530	9530	0
192	20250108	171200	1234354550	9530	9530	9530	9530	0
193	20250108	171100	1234354550	9530	9530	9530	9530	0
194	20250108	171000	1234354550	9530	9530	9530	9530	0
195	20250108	170900	1234354550	9530	9530	9530	9530	0
196	20250108	170800	1234354550	9530	9530	9530	9530	0
197	20250108	170700	1234354550	9530	9530	9530	9530	0
198	20250108	170600	1234354550	9530	9530	9530	9530	0
199	20250108	170500	1234354550	9530	9530	9530	9530	0
200	20250108	170400	1234354550	9530	9530	9530	9530	0
201	20250108	170300	1234354550	9530	9530	9530	9530	0
202	20250108	170200	1234354550	9530	9530	9530	9530	0
203	20250108	170100	1234354550	9530	9530	9530	9530	0
204	20250108	170000	1234354550	9530	9530	9530	9530	0
205	20250108	165900	1234354550	9530	9530	9530	9530	0
206	20250108	165800	1234354550	9530	9530	9530	9530	0
207	20250108	165700	1234354550	9530	9530	9530	9530	0
208	20250108	165600	1234354550	9530	9530	9530	9530	0
209	20250108	165500	1234354550	9530	9530	9530	9530	0
210	20250108	165400	1234354550	9530	9530	9530	9530	0
211	20250108	165300	1234354550	9530	9530	9530	9530	0
212	20250108	165200	1234354550	9530	9530	9530	9530	5423
213	20250108	165100	1234354550	9530	9530	9530	9530	0
214	20250108	165000	1234354550	9530	9530	9530	9530	0
215	20250108	164900	1234354550	9530	9530	9530	9530	0
216	20250108	164800	1234354550	9530	9530	9530	9530	0
217	20250108	164700	1234354550	9530	9530	9530	9530	0
218	20250108	164600	1234354550	9530	9530	9530	9530	0
219	20250108	164500	1234354550	9530	9530	9530	9530	0
220	20250108	164400	1234354550	9530	9530	9530	9530	0
221	20250108	164300	1234354550	9530	9530	9530	9530	0
222	20250108	164200	1234354550	9530	9530	9530	9530	0
223	20250108	164100	1234354550	9530	9530	9530	9530	0
224	20250108	164000	1234354550	9530	9530	9530	9530	0
225	20250108	163900	1234354550	9530	9530	9530	9530	0
226	20250108	163800	1234354550	9530	9530	9530	9530	0
227	20250108	163700	1234354550	9530	9530	9530	9530	0
228	20250108	163600	1234354550	9530	9530	9530	9530	0
229	20250108	163500	1234354550	9530	9530	9530	9530	0
230	20250108	163400	1234354550	9530	9530	9530	9530	0
231	20250108	163300	1234354550	9530	9530	9530	9530	0
232	20250108	163200	1234354550	9530	9530	9530	9530	0
233	20250108	163100	1234354550	9530	9530	9530	9530	0
234	20250108	163000	1234354550	9530	9530	9530	9530	0
235	20250108	162900	1234354550	9530	9530	9530	9530	0
236	20250108	162800	1234354550	9530	9530	9530	9530	0
237	20250108	162700	1234354550	9530	9530	9530	9530	0
238	20250108	162600	1234354550	9530	9530	9530	9530	0
239	20250108	162500	1234354550	9530	9530	9530	9530	0
240	20250108	162400	1234354550	9530	9530	9530	9530	0
241	20250108	162300	1234354550	9530	9530	9530	9530	0
242	20250108	162200	1234354550	9530	9530	9530	9530	5423
243	20250108	162100	1234354550	9530	9530	9530	9530	0
244	20250108	162000	1234354550	9530	9530	9530	9530	0
245	20250108	161900	1234354550	9530	9530	9530	9530	0
246	20250108	161800	1234354550	9530	9530	9530	9530	0
247	20250108	161700	1234354550	9530	9530	9530	9530	0
248	20250108	161600	1234354550	9530	9530	9530	9530	0
249	20250108	161500	1234354550	9530	9530	9530	9530	0
250	20250108	161400	1234354550	9530	9530	9530	9530	0
251	20250108	161300	1234354550	9530	9530	9530	9530	0
252	20250108	161200	1234354550	9530	9530	9530	9530	0
253	20250108	161100	1234354550	9530	9530	9530	9530	0
254	20250108	161000	1234354550	9530	9530	9530	9530	0
255	20250108	160900	1234354550	9530	9530	9530	9530	0
256	20250108	160800	1234354550	9530	9530	9530	9530	0
257	20250108	160700	1234354550	9530	9530	9530	9530	0
258	20250108	160600	1234354550	9530	9530	9530	9530	0
259	20250108	160500	1234354550	9530	9530	9530	9530	0
260	20250108	160400	1234354550	9530	9530	9530	9530	0
261	20250108	160300	1234354550	9530	9530	9530	9530	0
262	20250108	160200	1234354550	9530	9530	9530	9530	0
263	20250108	160100	1234354550	9530	9530	9530	9530	0
264	20250108	160000	1234354550	9530	9530	9530	9530	0
265	20250108	155900	1234354550	9530	9530	9530	9530	0
266	20250108	155800	1234354550	9530	9530	9530	9530	0
267	20250108	155700	1234354550	9530	9530	9530	9530	0
268	20250108	155600	1234354550	9530	9530	9530	9530	0
269	20250108	155500	1234354550	9530	9530	9530	9530	0
270	20250108	155400	1234354550	9530	9530	9530	9530	0
271	20250108	155300	1234354550	9530	9530	9530	9530	0
272	20250108	155200	1234354550	9530	9530	9530	9530	5423
273	20250108	155100	1234354550	9530	9530	9530	9530	0
274	20250108	155000	1234354550	9530	9530	9530	9530	0
275	20250108	154900	1234354550	9530	9530	9530	9530	0
276	20250108	154800	1234354550	9530	9530	9530	9530	0
277	20250108	154700	1234354550	9530	9530	9530	9530	0
278	20250108	154600	1234354550	9530	9530	9530	9530	0
279	20250108	154500	1234354550	9530	9530	9530	9530	0
280	20250108	154400	1234354550	9530	9530	9530	9530	0
281	20250108	154300	1234354550	9530	9530	9530	9530	0
282	20250108	154200	1234354550	9530	9530	9530	9530	0
283	20250108	154100	1234354550	9530	9530	9530	9530	0
284	20250108	154000	1234354550	9530	9530	9530	9530	0
285	20250108	153900	1234354550	9530	9530	9530	9530	0
286	20250108	153800	1234354550	9530	9530	9530	9530	0
287	20250108	153700	1234354550	9530	9530	9530	9530	0
288	20250108	153600	1234354550	9530	9530	9530	9530	0
289	20250108	153500	1234354550	9530	9530	9530	9530	0
290	20250108	153400	1234354550	9530	9530	9530	9530	0
291	20250108	153300	1234354550	9530	9530	9530	9530	0
292	20250108	153200	1234354550	9530	9530	9530	9530	0
293	20250108	153100	1234354550	9530	9530	9530	9530	0
294	20250108	153000	1234354550	9530	9530	9530	9530	5423
295	20250108	152900	1182673360	9550	9550	9550	9550	0
296	20250108	152800	1182673360	9550	9550	9550	9550	0
297	20250108	152700	1182673360	9550	9550	9550	9550	0
298	20250108	152600	1182673360	9550	9550	9550	9550	0
299	20250108	152500	1182673360	9550	9550	9550	9550	0
300	20250108	152400	1182673360	9550	9550	9550	9550	0
301	20250108	152300	1182673360	9550	9550	9550	9550	0
302	20250108	152200	1182673360	9550	9550	9550	9550	0
303	20250108	152100	1182673360	9550	9550	9550	9550	0
304	20250108	152000	1182673360	9550	9550	9550	9550	0
305	20250108	151900	1182673360	9550	9550	9580	9550	523
306	20250108	151800	1177670900	9550	9550	9580	9550	76
307	20250108	151700	1176944290	9550	9580	9580	9550	66
308	20250108	151600	1176313960	9560	9560	9560	9550	1322
309	20250108	151500	1163676560	9560	9580	9580	9560	422
310	20250108	151400	1159639850	9570	9580	9580	9570	103
311	20250108	151300	1158653700	9580	9580	9580	9580	1
312	20250108	151200	1158644120	9570	9580	9580	9570	30
313	20250108	151100	1158356810	9580	9580	9580	9580	6
314	20250108	151000	1158299330	9580	9570	9580	9570	132
315	20250108	150900	1157035580	9570	9570	9570	9570	18
316	20250108	150800	1156863320	9570	9580	9580	9560	440
317	20250108	150700	1152653360	9580	9570	9580	9570	101
318	20250108	150600	1151686010	9590	9580	9590	9570	146
319	20250108	150500	1150287750	9580	9580	9580	9570	156
320	20250108	150400	1148794270	9580	9580	9580	9560	530
321	20250108	150300	1143719290	9580	9580	9580	9560	52
322	20250108	150200	1143222130	9560	9590	9590	9560	76
323	20250108	150100	1142494520	9560	9560	9590	9560	259
324	20250108	150000	1140012660	9590	9590	9590	9560	853
325	20250108	145900	1131849780	9580	9600	9600	9580	7
326	20250108	145800	1131782690	9600	9600	9600	9600	1
327	20250108	145700	1131773090	9580	9600	9600	9580	5
328	20250108	145600	1131725170	9600	9600	9600	9600	111
329	20250108	145500	1130659570	9600	9600	9600	9600	1
330	20250108	145400	1130649970	9600	9600	9600	9600	1
331	20250108	145300	1130640370	9600	9600	9600	9600	6
332	20250108	145200	1130582770	9600	9570	9600	9570	27
333	20250108	145100	1130324140	9590	9590	9590	9590	1
334	20250108	145000	1130314550	9590	9600	9600	9570	127
335	20250108	144900	1129098890	9580	9600	9600	9580	376
336	20250108	144800	1125490790	9580	9600	9600	9580	2
337	20250108	144700	1125471610	9570	9570	9600	9570	9
338	20250108	144600	1125385450	9570	9590	9590	9570	305
339	20250108	144500	1122462080	9590	9600	9600	9590	563
340	20250108	144400	1117062890	9600	9590	9600	9590	12
341	20250108	144300	1116947790	9600	9570	9600	9570	3192
342	20250108	144200	1086344540	9560	9570	9580	9560	243
343	20250108	144100	1084019330	9580	9580	9580	9580	1
344	20250108	144000	1084009750	9580	9570	9580	9560	276
345	20250108	143900	1081366760	9580	9550	9580	9550	29
346	20250108	143800	1081089030	9580	9570	9580	9550	169
347	20250108	143700	1079472550	9580	9560	9580	9540	98
348	20250108	143600	1078534770	9540	9550	9560	9540	722
349	20250108	143500	1071639750	9560	9550	9580	9550	30
350	20250108	143400	1071353000	9560	9580	9580	9560	389
351	20250108	143300	1067627810	9560	9550	9580	9550	4
352	20250108	143200	1067589570	9550	9560	9560	9550	1337
353	20250108	143100	1054821110	9560	9580	9580	9560	93
354	20250108	143000	1053932010	9550	9560	9570	9550	720
355	20250108	142900	1047043610	9550	9550	9550	9550	125
356	20250108	142800	1045849860	9550	9550	9550	9550	36
357	20250108	142700	1045506060	9570	9550	9570	9550	190
358	20250108	142600	1043690960	9550	9550	9550	9550	60
359	20250108	142500	1043117960	9550	9550	9550	9550	0
360	20250108	142400	1043117960	9550	9550	9550	9550	0
361	20250108	142300	1043117960	9550	9550	9550	9550	635
362	20250108	142200	1037053710	9560	9550	9560	9550	38
363	20250108	142100	1036690500	9550	9550	9550	9550	2
364	20250108	142000	1036671400	9540	9560	9560	9540	137
365	20250108	141900	1035363000	9540	9540	9540	9540	120
366	20250108	141800	1034218200	9560	9560	9560	9560	11
367	20250108	141700	1034113040	9540	9540	9540	9540	64
368	20250108	141600	1033502480	9540	9540	9540	9540	372
369	20250108	141500	1029953600	9540	9550	9550	9540	268
370	20250108	141400	1027394840	9550	9550	9550	9550	4
371	20250108	141300	1027356640	9560	9560	9560	9560	3
372	20250108	141200	1027327960	9550	9550	9550	9550	0
373	20250108	141100	1027327960	9550	9550	9550	9550	0
374	20250108	141000	1027327960	9550	9550	9550	9550	65
375	20250108	140900	1026707210	9530	9530	9550	9530	338
376	20250108	140800	1023482670	9530	9540	9540	9530	637
377	20250108	140700	1017406960	9530	9550	9550	9530	1182
378	20250108	140600	1006133050	9550	9550	9550	9550	2
379	20250108	140500	1006113950	9540	9540	9540	9540	1
380	20250108	140400	1006104410	9540	9550	9550	9540	1438
381	20250108	140300	992384260	9550	9550	9550	9550	0
382	20250108	140200	992384260	9550	9550	9550	9550	0
383	20250108	140100	992384260	9550	9540	9570	9540	173
384	20250108	140000	990731600	9540	9550	9550	9540	1243
385	20250108	135900	978863440	9550	9550	9550	9550	186
386	20250108	135800	977087140	9550	9550	9550	9550	0
387	20250108	135700	977087140	9550	9550	9550	9550	0
388	20250108	135600	977087140	9550	9550	9550	9550	125
389	20250108	135500	975893390	9540	9540	9540	9540	0
390	20250108	135400	975893390	9540	9580	9580	9540	625
391	20250108	135300	969910890	9540	9540	9540	9540	0
392	20250108	135200	969910890	9540	9540	9540	9540	38
393	20250108	135100	969548370	9540	9540	9540	9540	150
394	20250108	135000	968117370	9540	9540	9540	9540	0
395	20250108	134900	968117370	9540	9540	9540	9540	47
396	20250108	134800	967668990	9550	9560	9560	9550	705
397	20250108	134700	960935220	9550	9550	9550	9550	0
398	20250108	134600	960935220	9550	9550	9550	9550	36
399	20250108	134500	960591420	9550	9550	9550	9550	145
400	20250108	134400	959206670	9560	9560	9560	9560	97
401	20250108	134300	958279350	9540	9550	9550	9540	277
402	20250108	134200	955634560	9540	9540	9540	9540	33
403	20250108	134100	955319740	9540	9550	9550	9540	3350
404	20250108	134000	923340260	9550	9560	9560	9550	124
405	20250108	133900	922155660	9560	9560	9560	9560	181
406	20250108	133800	920425300	9550	9550	9550	9550	0
407	20250108	133700	920425300	9550	9560	9560	9550	500
408	20250108	133600	915650270	9550	9550	9560	9550	245
409	20250108	133500	913308670	9560	9570	9570	9550	2720
410	20250108	133400	887306010	9570	9570	9570	9570	9
411	20250108	133300	887219880	9570	9570	9580	9570	28
412	20250108	133200	886951870	9570	9570	9570	9570	31
413	20250108	133100	886655200	9560	9560	9560	9560	0
414	20250108	133000	886655200	9560	9560	9560	9560	638
415	20250108	132900	880555920	9560	9560	9560	9560	0
416	20250108	132800	880555920	9560	9560	9560	9560	8
417	20250108	132700	880479440	9560	9560	9560	9560	37
418	20250108	132600	880125720	9560	9560	9560	9560	0
419	20250108	132500	880125720	9560	9560	9560	9560	1
420	20250108	132400	880116160	9560	9560	9560	9560	0
421	20250108	132300	880116160	9560	9560	9560	9560	0
422	20250108	132200	880116160	9560	9570	9570	9560	3331
423	20250108	132100	848245150	9570	9570	9570	9570	0
424	20250108	132000	848245150	9570	9570	9570	9570	0
425	20250108	131900	848245150	9570	9570	9590	9570	21
426	20250108	131800	848043980	9570	9570	9570	9570	0
427	20250108	131700	848043980	9570	9570	9570	9570	1
428	20250108	131600	848034410	9570	9570	9570	9570	0
429	20250108	131500	848034410	9570	9580	9580	9570	337
430	20250108	131400	844806860	9580	9580	9580	9580	0
431	20250108	131300	844806860	9580	9580	9580	9580	0
432	20250108	131200	844806860	9580	9580	9580	9580	0
433	20250108	131100	844806860	9580	9590	9590	9580	61
434	20250108	131000	844222380	9590	9590	9590	9590	0
435	20250108	130900	844222380	9590	9590	9590	9590	0
436	20250108	130800	844222380	9590	9590	9590	9590	145
437	20250108	130700	842831830	9570	9590	9590	9570	75
438	20250108	130600	842113680	9580	9580	9580	9580	0
439	20250108	130500	842113680	9580	9580	9580	9580	13
440	20250108	130400	841989140	9580	9580	9580	9580	151
441	20250108	130300	840542560	9580	9580	9580	9580	0
442	20250108	130200	840542560	9580	9590	9590	9580	159
443	20250108	130100	839018290	9590	9590	9590	9590	10
444	20250108	130000	838922390	9590	9590	9590	9590	8
445	20250108	125900	838845670	9590	9570	9590	9570	22
446	20250108	125800	838634970	9580	9590	9590	9580	200
447	20250108	125700	836718850	9570	9600	9600	9570	1264
448	20250108	125600	824622030	9590	9590	9590	9590	2
449	20250108	125500	824602850	9600	9570	9600	9570	11
450	20250108	125400	824497340	9610	9610	9610	9610	8
451	20250108	125300	824420460	9580	9600	9600	9580	1853
452	20250108	125200	806639140	9600	9600	9600	9600	7
453	20250108	125100	806571940	9600	9570	9600	9570	31
454	20250108	125000	806275030	9570	9580	9600	9570	120
455	20250108	124900	805126070	9600	9600	9600	9600	10
456	20250108	124800	805030070	9600	9570	9600	9570	58
457	20250108	124700	804474770	9600	9600	9600	9600	8
458	20250108	124600	804397970	9600	9600	9600	9600	37
459	20250108	124500	804042770	9600	9600	9600	9600	8
460	20250108	124400	803965970	9570	9600	9600	9570	70
461	20250108	124300	803295860	9570	9590	9590	9570	80
462	20250108	124200	802529920	9560	9560	9560	9560	0
463	20250108	124100	802529920	9560	9560	9590	9560	1522
464	20250108	124000	787946460	9570	9560	9570	9560	545
465	20250108	123900	782735980	9560	9560	9570	9560	386
466	20250108	123800	779043740	9560	9570	9570	9560	10
467	20250108	123700	778948060	9560	9570	9570	9560	2640
468	20250108	123600	753709580	9570	9560	9570	9560	15
469	20250108	123500	753566100	9560	9560	9560	9560	50
470	20250108	123400	753088100	9570	9560	9570	9560	267
471	20250108	123300	750535500	9570	9560	9570	9560	38
472	20250108	123200	750172140	9560	9570	9590	9560	199
473	20250108	123100	748268060	9590	9590	9590	9590	8
474	20250108	123000	748191340	9590	9590	9590	9590	8
475	20250108	122900	748114620	9590	9590	9590	9590	8
476	20250108	122800	748037900	9590	9590	9590	9590	0
477	20250108	122700	748037900	9590	9570	9590	9570	32
478	20250108	122600	747731500	9590	9590	9590	9590	8
479	20250108	122500	747654780	9560	9590	9590	9560	449
480	20250108	122400	743351600	9560	9570	9570	9560	112
481	20250108	122300	742279960	9570	9570	9570	9570	117
482	20250108	122200	741160270	9570	9570	9570	9570	7
483	20250108	122100	741093280	9570	9570	9570	9570	0
484	20250108	122000	741093280	9570	9570	9570	9570	8
485	20250108	121900	741016720	9570	9570	9570	9570	8
486	20250108	121800	740940160	9560	9570	9570	9560	157
487	20250108	121700	739438180	9570	9570	9570	9570	8
488	20250108	121600	739361620	9570	9570	9570	9570	18
489	20250108	121500	739189360	9570	9570	9570	9570	8
490	20250108	121400	739112800	9570	9570	9570	9570	0
491	20250108	121300	739112800	9570	9570	9570	9570	31
492	20250108	121200	738816130	9570	9570	9570	9570	8
493	20250108	121100	738739570	9570	9570	9570	9570	9
494	20250108	121000	738653440	9570	9570	9570	9570	9
495	20250108	120900	738567310	9570	9570	9570	9570	8
496	20250108	120800	738490750	9560	9590	9590	9560	510
497	20250108	120700	733614900	9570	9590	9590	9550	29
498	20250108	120600	733337180	9590	9550	9590	9550	8
499	20250108	120500	733260500	9550	9580	9580	9550	594
500	20250108	120400	727572590	9550	9550	9580	9550	90
501	20250108	120300	726712850	9580	9580	9580	9550	12
502	20250108	120200	726597980	9540	9580	9580	9540	10
503	20250108	120100	726502260	9540	9540	9550	9540	489
504	20250108	120000	721837150	9580	9540	9580	9540	35
505	20250108	115900	721502930	9580	9550	9580	9550	110
506	20250108	115800	720452190	9580	9550	9580	9550	187
507	20250108	115700	718666130	9560	9570	9570	9560	9
508	20250108	115600	718580010	9570	9580	9580	9550	12
509	20250108	115500	718465120	9550	9550	9580	9550	386
510	20250108	115400	714778580	9550	9590	9590	9550	5
511	20250108	115300	714730750	9590	9590	9590	9550	1881
512	20250108	115200	696706990	9590	9550	9590	9550	404
513	20250108	115100	692848470	9550	9590	9590	9550	374
514	20250108	115000	689270100	9590	9590	9590	9590	8
515	20250108	114900	689193380	9590	9580	9590	9580	115
516	20250108	114800	688090550	9580	9580	9580	9580	843
517	20250108	114700	680014610	9580	9580	9580	9580	0
518	20250108	114600	680014610	9580	9550	9580	9540	4519
519	20250108	114500	636866880	9580	9550	9580	9550	10
520	20250108	114400	636771140	9580	9580	9580	9550	1622
521	20250108	114300	621265200	9580	9580	9580	9580	48
522	20250108	114200	620805360	9580	9580	9580	9580	8
523	20250108	114100	620728720	9560	9560	9580	9560	760
524	20250108	114000	613460960	9560	9570	9570	9560	2096
525	20250108	113900	593406750	9570	9580	9590	9570	107
526	20250108	113800	592381700	9580	9580	9600	9580	119
527	20250108	113700	591241520	9600	9600	9600	9600	13
528	20250108	113600	591116720	9600	9580	9600	9580	12
529	20250108	113500	591001620	9600	9600	9600	9580	31
530	20250108	113400	590704080	9570	9600	9600	9570	10
531	20250108	113300	590608140	9570	9580	9580	9570	984
532	20250108	113200	581183390	9600	9600	9600	9600	8
533	20250108	113100	581106590	9580	9610	9610	9580	314
534	20250108	113000	578095830	9610	9610	9610	9610	8
535	20250108	112900	578018950	9590	9590	9610	9580	219
536	20250108	112800	575918810	9590	9610	9620	9580	41
537	20250108	112700	575525010	9580	9610	9610	9580	1014
538	20250108	112600	565791310	9600	9600	9600	9600	4
539	20250108	112500	565752910	9610	9610	9610	9610	17
540	20250108	112400	565589540	9610	9610	9610	9600	10
541	20250108	112300	565493450	9610	9610	9610	9610	11
542	20250108	112200	565387740	9580	9600	9610	9580	889
543	20250108	112100	556851030	9600	9590	9600	9580	856
544	20250108	112000	548636520	9590	9590	9590	9590	43
545	20250108	111900	548224150	9580	9580	9580	9580	0
546	20250108	111800	548224150	9580	9590	9590	9580	59
547	20250108	111700	547658850	9590	9590	9590	9590	14
548	20250108	111600	547524590	9590	9600	9600	9590	9
549	20250108	111500	547438200	9600	9600	9600	9600	8
550	20250108	111400	547361400	9600	9600	9600	9600	8
551	20250108	111300	547284600	9600	9580	9600	9580	127
552	20250108	111200	546065600	9580	9580	9590	9580	32
553	20250108	111100	545758940	9590	9600	9600	9590	10
554	20250108	111000	545663030	9580	9600	9600	9580	108
555	20250108	110900	544627230	9600	9600	9600	9600	9
556	20250108	110800	544540830	9600	9600	9600	9600	8
557	20250108	110700	544464030	9600	9580	9600	9580	108
558	20250108	110600	543429230	9590	9600	9600	9590	13
559	20250108	110500	543304490	9580	9590	9590	9580	530
560	20250108	110400	538223140	9590	9590	9590	9580	23
561	20250108	110300	538002670	9590	9590	9590	9590	108
562	20250108	110200	536966950	9590	9590	9590	9590	8
563	20250108	110100	536890230	9570	9560	9590	9560	11
564	20250108	110000	536784810	9600	9590	9600	9570	1219
565	20250108	105900	525098790	9560	9590	9590	9560	12
566	20250108	105800	524983800	9550	9580	9580	9550	1701
567	20250108	105700	508709810	9580	9580	9580	9580	11
568	20250108	105600	508604430	9590	9570	9590	9570	60
569	20250108	105500	508029070	9590	9570	9590	9570	518
570	20250108	105400	503063650	9590	9570	9590	9570	676
571	20250108	105300	496592170	9570	9540	9570	9540	61
572	20250108	105200	496009570	9560	9540	9570	9540	214
573	20250108	105100	493965460	9540	9550	9550	9540	444
574	20250108	105000	489725350	9570	9570	9570	9570	7
575	20250108	104900	489658360	9560	9570	9570	9560	9
576	20250108	104800	489572240	9560	9550	9560	9550	404
577	20250108	104700	485710250	9550	9550	9560	9540	366
578	20250108	104600	482215660	9550	9560	9560	9550	34
579	20250108	104500	481890880	9550	9550	9550	9540	111
580	20250108	104400	480830870	9540	9540	9540	9540	2
581	20250108	104300	480811790	9560	9540	9560	9540	10
582	20250108	104200	480716230	9560	9540	9560	9540	9
583	20250108	104100	480630230	9540	9560	9560	9540	322
584	20250108	104000	477553870	9560	9560	9590	9560	14
585	20250108	103900	477419790	9570	9590	9590	9570	79
586	20250108	103800	476663600	9590	9590	9590	9590	11
587	20250108	103700	476558110	9570	9590	9590	9570	7
588	20250108	103600	476491010	9590	9590	9590	9590	8
589	20250108	103500	476414290	9590	9570	9590	9570	57
590	20250108	103400	475868300	9580	9560	9580	9540	549
591	20250108	103300	470617850	9560	9560	9560	9560	12
592	20250108	103200	470503130	9540	9560	9560	9540	149
593	20250108	103100	469079910	9570	9570	9570	9570	8
594	20250108	103000	469003350	9570	9570	9570	9570	0
595	20250108	102900	469003350	9570	9570	9570	9570	8
596	20250108	102800	468926790	9570	9550	9570	9540	84
597	20250108	102700	468125080	9550	9540	9570	9540	132
598	20250108	102600	466865090	9540	9570	9570	9540	10
599	20250108	102500	466769450	9540	9550	9570	9540	1393
600	20250108	102400	453477840	9550	9570	9570	9540	60
601	20250108	102300	452904700	9540	9550	9550	9540	1286
602	20250108	102200	440628970	9550	9570	9580	9550	520
603	20250108	102100	435659440	9580	9580	9580	9580	10
604	20250108	102000	435563640	9580	9580	9580	9580	7
605	20250108	101900	435496580	9570	9580	9580	9570	15
606	20250108	101800	435352940	9580	9580	9580	9580	8
607	20250108	101700	435276300	9560	9580	9580	9560	314
608	20250108	101600	432269480	9580	9580	9580	9580	0
609	20250108	101500	432269480	9580	9560	9580	9550	221
610	20250108	101400	430157250	9580	9580	9580	9580	29
611	20250108	101300	429879430	9580	9580	9590	9560	1642
612	20250108	101200	414158650	9580	9590	9590	9570	71
613	20250108	101100	413478580	9590	9590	9590	9590	10
614	20250108	101000	413382680	9580	9580	9580	9570	137
615	20250108	100900	412070470	9580	9540	9580	9540	2210
616	20250108	100800	390929290	9560	9540	9560	9540	11
617	20250108	100700	390824190	9560	9560	9560	9560	10
618	20250108	100600	390728590	9560	9560	9560	9540	11
619	20250108	100500	390623470	9530	9540	9560	9530	939
620	20250108	100400	381666330	9540	9540	9540	9540	3
621	20250108	100300	381637710	9560	9540	9560	9540	13
622	20250108	100200	381513490	9560	9540	9560	9540	10
623	20250108	100100	381417930	9530	9550	9560	9530	786
624	20250108	100000	373920810	9550	9570	9570	9550	9
625	20250108	095900	373834700	9550	9550	9550	9550	0
626	20250108	095800	373834700	9550	9540	9550	9540	86
627	20250108	095700	373014220	9540	9540	9540	9540	816
628	20250108	095600	365229580	9540	9540	9540	9540	39
629	20250108	095500	364857520	9530	9550	9550	9530	625
630	20250108	095400	358898150	9570	9550	9570	9550	9
631	20250108	095300	358812040	9570	9540	9570	9540	79
632	20250108	095200	358058020	9570	9570	9570	9570	11
633	20250108	095100	357952750	9570	9540	9570	9530	774
634	20250108	095000	350571020	9570	9540	9570	9540	13
635	20250108	094900	350446760	9580	9550	9580	9550	36
636	20250108	094800	350102720	9550	9550	9550	9540	489
637	20250108	094700	345437570	9550	9550	9550	9550	1418
638	20250108	094600	331895670	9580	9560	9580	9560	858
639	20250108	094500	323692170	9580	9590	9590	9580	22
640	20250108	094400	323481310	9590	9580	9590	9580	88
641	20250108	094300	322637590	9590	9560	9590	9560	159
642	20250108	094200	321115810	9560	9560	9560	9560	58
643	20250108	094100	320561330	9550	9580	9580	9550	704
644	20250108	094000	313829360	9580	9590	9590	9570	91
645	20250108	093900	312957960	9590	9590	9590	9590	401
646	20250108	093800	309112370	9590	9590	9590	9590	8
647	20250108	093700	309035650	9580	9580	9580	9580	121
648	20250108	093600	307876470	9580	9560	9580	9550	467
649	20250108	093500	303410690	9570	9550	9570	9550	370
650	20250108	093400	299875480	9560	9560	9560	9560	10
651	20250108	093300	299779880	9570	9570	9570	9570	8
652	20250108	093200	299703320	9570	9590	9590	9570	10
653	20250108	093100	299607520	9570	9580	9590	9570	957
654	20250108	093000	290439420	9580	9560	9580	9560	48
655	20250108	092900	289980520	9510	9550	9550	9510	301
656	20250108	092800	287108730	9550	9540	9550	9500	597
657	20250108	092700	281426330	9540	9540	9540	9540	11
658	20250108	092600	281321390	9500	9540	9550	9500	5748
659	20250108	092500	226667210	9560	9540	9560	9510	5008
660	20250108	092400	179020430	9540	9550	9550	9520	1412
661	20250108	092300	165554010	9560	9550	9560	9550	70
662	20250108	092200	164885310	9540	9560	9580	9540	323
663	20250108	092100	161802270	9560	9550	9560	9550	19
664	20250108	092000	161620640	9550	9590	9590	9550	340
665	20250108	091900	158370910	9560	9580	9590	9560	471
666	20250108	091800	153863050	9590	9610	9610	9590	484
667	20250108	091700	149221310	9590	9580	9600	9580	421
668	20250108	091600	145186820	9580	9580	9580	9560	69
669	20250108	091500	144526600	9580	9580	9580	9570	1641
670	20250108	091400	128809700	9580	9580	9580	9550	398
671	20250108	091300	124999310	9580	9580	9580	9560	537
672	20250108	091200	119859810	9570	9580	9580	9570	94
673	20250108	091100	118959740	9570	9540	9570	9530	953
674	20250108	091000	109877370	9540	9610	9610	9540	1403
675	20250108	090900	96482210	9550	9550	9610	9540	811
676	20250108	090800	88741680	9550	9620	9620	9550	716
677	20250108	090700	81902970	9560	9600	9640	9560	1516
678	20250108	090600	67382300	9600	9590	9660	9590	235
679	20250108	090500	65126090	9600	9650	9650	9600	105
680	20250108	090400	64113240	9660	9660	9660	9600	709
681	20250108	090300	57290300	9660	9560	9660	9560	415
682	20250108	090200	53313580	9500	9500	9590	9490	3890
683	20250108	090100	16277990	9490	9560	9590	9490	670
684	20250108	090000	9911970	9500	9590	9590	9500	975