KissMeData/073240/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	195100	1918627365	4750	4750	4750	4750	41022
3	20250107	195000	1918627365	4750	4750	4750	4750	0
4	20250107	194900	1918627365	4750	4750	4750	4750	0
5	20250107	194800	1918627365	4750	4750	4750	4750	0
6	20250107	194700	1918627365	4750	4750	4750	4750	0
7	20250107	194600	1918627365	4750	4750	4750	4750	0
8	20250107	194500	1918627365	4750	4750	4750	4750	0
9	20250107	194400	1918627365	4750	4750	4750	4750	0
10	20250107	194300	1918627365	4750	4750	4750	4750	0
11	20250107	194200	1918627365	4750	4750	4750	4750	0
12	20250107	194100	1918627365	4750	4750	4750	4750	0
13	20250107	194000	1918627365	4750	4750	4750	4750	0
14	20250107	193900	1918627365	4750	4750	4750	4750	0
15	20250107	193800	1918627365	4750	4750	4750	4750	0
16	20250107	193700	1918627365	4750	4750	4750	4750	0
17	20250107	193600	1918627365	4750	4750	4750	4750	0
18	20250107	193500	1918627365	4750	4750	4750	4750	0
19	20250107	193400	1918627365	4750	4750	4750	4750	0
20	20250107	193300	1918627365	4750	4750	4750	4750	0
21	20250107	193200	1918627365	4750	4750	4750	4750	0
22	20250107	193100	1918627365	4750	4750	4750	4750	0
23	20250107	193000	1918627365	4750	4750	4750	4750	0
24	20250107	192900	1918627365	4750	4750	4750	4750	0
25	20250107	192800	1918627365	4750	4750	4750	4750	0
26	20250107	192700	1918627365	4750	4750	4750	4750	0
27	20250107	192600	1918627365	4750	4750	4750	4750	0
28	20250107	192500	1918627365	4750	4750	4750	4750	0
29	20250107	192400	1918627365	4750	4750	4750	4750	0
30	20250107	192300	1918627365	4750	4750	4750	4750	0
31	20250107	192200	1918627365	4750	4750	4750	4750	0
32	20250107	192100	1918627365	4750	4750	4750	4750	41022
33	20250107	192000	1918627365	4750	4750	4750	4750	0
34	20250107	191900	1918627365	4750	4750	4750	4750	0
35	20250107	191800	1918627365	4750	4750	4750	4750	0
36	20250107	191700	1918627365	4750	4750	4750	4750	0
37	20250107	191600	1918627365	4750	4750	4750	4750	0
38	20250107	191500	1918627365	4750	4750	4750	4750	0
39	20250107	191400	1918627365	4750	4750	4750	4750	0
40	20250107	191300	1918627365	4750	4750	4750	4750	0
41	20250107	191200	1918627365	4750	4750	4750	4750	0
42	20250107	191100	1918627365	4750	4750	4750	4750	0
43	20250107	191000	1918627365	4750	4750	4750	4750	0
44	20250107	190900	1918627365	4750	4750	4750	4750	0
45	20250107	190800	1918627365	4750	4750	4750	4750	0
46	20250107	190700	1918627365	4750	4750	4750	4750	0
47	20250107	190600	1918627365	4750	4750	4750	4750	0
48	20250107	190500	1918627365	4750	4750	4750	4750	0
49	20250107	190400	1918627365	4750	4750	4750	4750	0
50	20250107	190300	1918627365	4750	4750	4750	4750	0
51	20250107	190200	1918627365	4750	4750	4750	4750	0
52	20250107	190100	1918627365	4750	4750	4750	4750	0
53	20250107	190000	1918627365	4750	4750	4750	4750	0
54	20250107	185900	1918627365	4750	4750	4750	4750	0
55	20250107	185800	1918627365	4750	4750	4750	4750	0
56	20250107	185700	1918627365	4750	4750	4750	4750	0
57	20250107	185600	1918627365	4750	4750	4750	4750	0
58	20250107	185500	1918627365	4750	4750	4750	4750	0
59	20250107	185400	1918627365	4750	4750	4750	4750	0
60	20250107	185300	1918627365	4750	4750	4750	4750	0
61	20250107	185200	1918627365	4750	4750	4750	4750	0
62	20250107	185100	1918627365	4750	4750	4750	4750	41022
63	20250107	185000	1918627365	4750	4750	4750	4750	0
64	20250107	184900	1918627365	4750	4750	4750	4750	0
65	20250107	184800	1918627365	4750	4750	4750	4750	0
66	20250107	184700	1918627365	4750	4750	4750	4750	0
67	20250107	184600	1918627365	4750	4750	4750	4750	0
68	20250107	184500	1918627365	4750	4750	4750	4750	0
69	20250107	184400	1918627365	4750	4750	4750	4750	0
70	20250107	184300	1918627365	4750	4750	4750	4750	0
71	20250107	184200	1918627365	4750	4750	4750	4750	0
72	20250107	184100	1918627365	4750	4750	4750	4750	0
73	20250107	184000	1918627365	4750	4750	4750	4750	0
74	20250107	183900	1918627365	4750	4750	4750	4750	0
75	20250107	183800	1918627365	4750	4750	4750	4750	0
76	20250107	183700	1918627365	4750	4750	4750	4750	0
77	20250107	183600	1918627365	4750	4750	4750	4750	0
78	20250107	183500	1918627365	4750	4750	4750	4750	0
79	20250107	183400	1918627365	4750	4750	4750	4750	0
80	20250107	183300	1918627365	4750	4750	4750	4750	0
81	20250107	183200	1918627365	4750	4750	4750	4750	0
82	20250107	183100	1918627365	4750	4750	4750	4750	0
83	20250107	183000	1918627365	4750	4750	4750	4750	0
84	20250107	182900	1918627365	4750	4750	4750	4750	0
85	20250107	182800	1918627365	4750	4750	4750	4750	0
86	20250107	182700	1918627365	4750	4750	4750	4750	0
87	20250107	182600	1918627365	4750	4750	4750	4750	0
88	20250107	182500	1918627365	4750	4750	4750	4750	0
89	20250107	182400	1918627365	4750	4750	4750	4750	0
90	20250107	182300	1918627365	4750	4750	4750	4750	0
91	20250107	182200	1918627365	4750	4750	4750	4750	0
92	20250107	182100	1918627365	4750	4750	4750	4750	41022
93	20250107	182000	1918627365	4750	4750	4750	4750	0
94	20250107	181900	1918627365	4750	4750	4750	4750	0
95	20250107	181800	1918627365	4750	4750	4750	4750	0
96	20250107	181700	1918627365	4750	4750	4750	4750	0
97	20250107	181600	1918627365	4750	4750	4750	4750	0
98	20250107	181500	1918627365	4750	4750	4750	4750	0
99	20250107	181400	1918627365	4750	4750	4750	4750	0
100	20250107	181300	1918627365	4750	4750	4750	4750	0
101	20250107	181200	1918627365	4750	4750	4750	4750	0
102	20250107	181100	1918627365	4750	4750	4750	4750	0
103	20250107	181000	1918627365	4750	4750	4750	4750	0
104	20250107	180900	1918627365	4750	4750	4750	4750	0
105	20250107	180800	1918627365	4750	4750	4750	4750	0
106	20250107	180700	1918627365	4750	4750	4750	4750	0
107	20250107	180600	1918627365	4750	4750	4750	4750	0
108	20250107	180500	1918627365	4750	4750	4750	4750	0
109	20250107	180400	1918627365	4750	4750	4750	4750	0
110	20250107	180300	1918627365	4750	4750	4750	4750	0
111	20250107	180200	1918627365	4750	4750	4750	4750	0
112	20250107	180100	1918627365	4750	4750	4750	4750	0
113	20250107	180000	1918627365	4750	4750	4750	4750	0
114	20250107	175900	1918627365	4750	4750	4750	4750	0
115	20250107	175800	1918627365	4750	4750	4750	4750	0
116	20250107	175700	1918627365	4750	4750	4750	4750	0
117	20250107	175600	1918627365	4750	4750	4750	4750	0
118	20250107	175500	1918627365	4750	4750	4750	4750	0
119	20250107	175400	1918627365	4750	4750	4750	4750	0
120	20250107	175300	1918627365	4750	4750	4750	4750	0
121	20250107	175200	1918627365	4750	4750	4750	4750	0
122	20250107	175100	1918627365	4750	4750	4750	4750	41022
123	20250107	175000	1918627365	4750	4750	4750	4750	0
124	20250107	174900	1918627365	4750	4750	4750	4750	0
125	20250107	174800	1918627365	4750	4750	4750	4750	0
126	20250107	174700	1918627365	4750	4750	4750	4750	0
127	20250107	174600	1918627365	4750	4750	4750	4750	0
128	20250107	174500	1918627365	4750	4750	4750	4750	0
129	20250107	174400	1918627365	4750	4750	4750	4750	0
130	20250107	174300	1918627365	4750	4750	4750	4750	0
131	20250107	174200	1918627365	4750	4750	4750	4750	0
132	20250107	174100	1918627365	4750	4750	4750	4750	0
133	20250107	174000	1918627365	4750	4750	4750	4750	0
134	20250107	173900	1918627365	4750	4750	4750	4750	0
135	20250107	173800	1918627365	4750	4750	4750	4750	0
136	20250107	173700	1918627365	4750	4750	4750	4750	0
137	20250107	173600	1918627365	4750	4750	4750	4750	0
138	20250107	173500	1918627365	4750	4750	4750	4750	0
139	20250107	173400	1918627365	4750	4750	4750	4750	0
140	20250107	173300	1918627365	4750	4750	4750	4750	0
141	20250107	173200	1918627365	4750	4750	4750	4750	0
142	20250107	173100	1918627365	4750	4750	4750	4750	0
143	20250107	173000	1918627365	4750	4750	4750	4750	0
144	20250107	172900	1918627365	4750	4750	4750	4750	0
145	20250107	172800	1918627365	4750	4750	4750	4750	0
146	20250107	172700	1918627365	4750	4750	4750	4750	0
147	20250107	172600	1918627365	4750	4750	4750	4750	0
148	20250107	172500	1918627365	4750	4750	4750	4750	0
149	20250107	172400	1918627365	4750	4750	4750	4750	0
150	20250107	172300	1918627365	4750	4750	4750	4750	0
151	20250107	172200	1918627365	4750	4750	4750	4750	0
152	20250107	172100	1918627365	4750	4750	4750	4750	41022
153	20250107	172000	1918627365	4750	4750	4750	4750	0
154	20250107	171900	1918627365	4750	4750	4750	4750	0
155	20250107	171800	1918627365	4750	4750	4750	4750	0
156	20250107	171700	1918627365	4750	4750	4750	4750	0
157	20250107	171600	1918627365	4750	4750	4750	4750	0
158	20250107	171500	1918627365	4750	4750	4750	4750	0
159	20250107	171400	1918627365	4750	4750	4750	4750	0
160	20250107	171300	1918627365	4750	4750	4750	4750	0
161	20250107	171200	1918627365	4750	4750	4750	4750	0
162	20250107	171100	1918627365	4750	4750	4750	4750	0
163	20250107	171000	1918627365	4750	4750	4750	4750	0
164	20250107	170900	1918627365	4750	4750	4750	4750	0
165	20250107	170800	1918627365	4750	4750	4750	4750	0
166	20250107	170700	1918627365	4750	4750	4750	4750	0
167	20250107	170600	1918627365	4750	4750	4750	4750	0
168	20250107	170500	1918627365	4750	4750	4750	4750	0
169	20250107	170400	1918627365	4750	4750	4750	4750	0
170	20250107	170300	1918627365	4750	4750	4750	4750	0
171	20250107	170200	1918627365	4750	4750	4750	4750	0
172	20250107	170100	1918627365	4750	4750	4750	4750	0
173	20250107	170000	1918627365	4750	4750	4750	4750	0
174	20250107	165900	1918627365	4750	4750	4750	4750	0
175	20250107	165800	1918627365	4750	4750	4750	4750	0
176	20250107	165700	1918627365	4750	4750	4750	4750	0
177	20250107	165600	1918627365	4750	4750	4750	4750	0
178	20250107	165500	1918627365	4750	4750	4750	4750	0
179	20250107	165400	1918627365	4750	4750	4750	4750	0
180	20250107	165300	1918627365	4750	4750	4750	4750	0
181	20250107	165200	1918627365	4750	4750	4750	4750	0
182	20250107	165100	1918627365	4750	4750	4750	4750	41022
183	20250107	165000	1918627365	4750	4750	4750	4750	0
184	20250107	164900	1918627365	4750	4750	4750	4750	0
185	20250107	164800	1918627365	4750	4750	4750	4750	0
186	20250107	164700	1918627365	4750	4750	4750	4750	0
187	20250107	164600	1918627365	4750	4750	4750	4750	0
188	20250107	164500	1918627365	4750	4750	4750	4750	0
189	20250107	164400	1918627365	4750	4750	4750	4750	0
190	20250107	164300	1918627365	4750	4750	4750	4750	0
191	20250107	164200	1918627365	4750	4750	4750	4750	0
192	20250107	164100	1918627365	4750	4750	4750	4750	0
193	20250107	164000	1918627365	4750	4750	4750	4750	0
194	20250107	163900	1918627365	4750	4750	4750	4750	0
195	20250107	163800	1918627365	4750	4750	4750	4750	0
196	20250107	163700	1918627365	4750	4750	4750	4750	0
197	20250107	163600	1918627365	4750	4750	4750	4750	0
198	20250107	163500	1918627365	4750	4750	4750	4750	0
199	20250107	163400	1918627365	4750	4750	4750	4750	0
200	20250107	163300	1918627365	4750	4750	4750	4750	0
201	20250107	163200	1918627365	4750	4750	4750	4750	0
202	20250107	163100	1918627365	4750	4750	4750	4750	0
203	20250107	163000	1918627365	4750	4750	4750	4750	0
204	20250107	162900	1918627365	4750	4750	4750	4750	0
205	20250107	162800	1918627365	4750	4750	4750	4750	0
206	20250107	162700	1918627365	4750	4750	4750	4750	0
207	20250107	162600	1918627365	4750	4750	4750	4750	0
208	20250107	162500	1918627365	4750	4750	4750	4750	0
209	20250107	162400	1918627365	4750	4750	4750	4750	0
210	20250107	162300	1918627365	4750	4750	4750	4750	0
211	20250107	162200	1918627365	4750	4750	4750	4750	0
212	20250107	162100	1918627365	4750	4750	4750	4750	41022
213	20250107	162000	1918627365	4750	4750	4750	4750	0
214	20250107	161900	1918627365	4750	4750	4750	4750	0
215	20250107	161800	1918627365	4750	4750	4750	4750	0
216	20250107	161700	1918627365	4750	4750	4750	4750	0
217	20250107	161600	1918627365	4750	4750	4750	4750	0
218	20250107	161500	1918627365	4750	4750	4750	4750	0
219	20250107	161400	1918627365	4750	4750	4750	4750	0
220	20250107	161300	1918627365	4750	4750	4750	4750	0
221	20250107	161200	1918627365	4750	4750	4750	4750	0
222	20250107	161100	1918627365	4750	4750	4750	4750	0
223	20250107	161000	1918627365	4750	4750	4750	4750	0
224	20250107	160900	1918627365	4750	4750	4750	4750	0
225	20250107	160800	1918627365	4750	4750	4750	4750	0
226	20250107	160700	1918627365	4750	4750	4750	4750	0
227	20250107	160600	1918627365	4750	4750	4750	4750	0
228	20250107	160500	1918627365	4750	4750	4750	4750	0
229	20250107	160400	1918627365	4750	4750	4750	4750	0
230	20250107	160300	1918627365	4750	4750	4750	4750	0
231	20250107	160200	1918627365	4750	4750	4750	4750	0
232	20250107	160100	1918627365	4750	4750	4750	4750	0
233	20250107	160000	1918627365	4750	4750	4750	4750	0
234	20250107	155900	1918627365	4750	4750	4750	4750	0
235	20250107	155800	1918627365	4750	4750	4750	4750	0
236	20250107	155700	1918627365	4750	4750	4750	4750	0
237	20250107	155600	1918627365	4750	4750	4750	4750	0
238	20250107	155500	1918627365	4750	4750	4750	4750	0
239	20250107	155400	1918627365	4750	4750	4750	4750	0
240	20250107	155300	1918627365	4750	4750	4750	4750	0
241	20250107	155200	1918627365	4750	4750	4750	4750	0
242	20250107	155100	1918627365	4750	4750	4750	4750	41022
243	20250107	155000	1918627365	4750	4750	4750	4750	0
244	20250107	154900	1918627365	4750	4750	4750	4750	0
245	20250107	154800	1918627365	4750	4750	4750	4750	0
246	20250107	154700	1918627365	4750	4750	4750	4750	0
247	20250107	154600	1918627365	4750	4750	4750	4750	0
248	20250107	154500	1918627365	4750	4750	4750	4750	0
249	20250107	154400	1918627365	4750	4750	4750	4750	0
250	20250107	154300	1918627365	4750	4750	4750	4750	0
251	20250107	154200	1918627365	4750	4750	4750	4750	0
252	20250107	154100	1918627365	4750	4750	4750	4750	0
253	20250107	154000	1918627365	4750	4750	4750	4750	0
254	20250107	153900	1918627365	4750	4750	4750	4750	0
255	20250107	153800	1918627365	4750	4750	4750	4750	0
256	20250107	153700	1918627365	4750	4750	4750	4750	0
257	20250107	153600	1918627365	4750	4750	4750	4750	0
258	20250107	153500	1918627365	4750	4750	4750	4750	0
259	20250107	153400	1918627365	4750	4750	4750	4750	0
260	20250107	153300	1918627365	4750	4750	4750	4750	0
261	20250107	153200	1918627365	4750	4750	4750	4750	0
262	20250107	153100	1918627365	4750	4750	4750	4750	0
263	20250107	153000	1918627365	4750	4750	4750	4750	41022
264	20250107	152900	1723772865	4775	4775	4775	4775	0
265	20250107	152800	1723772865	4775	4775	4775	4775	0
266	20250107	152700	1723772865	4775	4775	4775	4775	0
267	20250107	152600	1723772865	4775	4775	4775	4775	0
268	20250107	152500	1723772865	4775	4775	4775	4775	0
269	20250107	152400	1723772865	4775	4775	4775	4775	0
270	20250107	152300	1723772865	4775	4775	4775	4775	0
271	20250107	152200	1723772865	4775	4775	4775	4775	0
272	20250107	152100	1723772865	4775	4775	4775	4775	0
273	20250107	152000	1723772865	4775	4775	4775	4775	0
274	20250107	151900	1723772865	4775	4765	4775	4760	1739
275	20250107	151800	1715479710	4765	4765	4790	4760	3941
276	20250107	151700	1696680575	4760	4760	4765	4760	777
277	20250107	151600	1692981160	4760	4770	4770	4760	3095
278	20250107	151500	1678238225	4770	4770	4770	4765	318
279	20250107	151400	1676722115	4765	4780	4780	4765	4385
280	20250107	151300	1655804695	4780	4780	4780	4775	836
281	20250107	151200	1651809560	4785	4785	4785	4785	231
282	20250107	151100	1650704225	4780	4785	4785	4780	230
283	20250107	151000	1649604310	4785	4785	4785	4780	227
284	20250107	150900	1648518810	4780	4780	4785	4780	887
285	20250107	150800	1644278755	4780	4780	4780	4780	76
286	20250107	150700	1643915475	4780	4780	4780	4780	169
287	20250107	150600	1643107655	4780	4780	4780	4780	201
288	20250107	150500	1642146875	4780	4775	4780	4770	850
289	20250107	150400	1638086075	4780	4780	4780	4775	902
290	20250107	150300	1633775160	4780	4780	4780	4775	254
291	20250107	150200	1632562095	4780	4780	4780	4780	101
292	20250107	150100	1632079315	4775	4780	4780	4775	257
293	20250107	150000	1630850895	4780	4780	4780	4775	312
294	20250107	145900	1629360365	4775	4780	4780	4775	121
295	20250107	145800	1628782255	4780	4780	4780	4770	1898
296	20250107	145700	1619720190	4780	4780	4780	4770	4652
297	20250107	145600	1597510785	4780	4780	4780	4775	1591
298	20250107	145500	1589913025	4780	4775	4780	4775	204
299	20250107	145400	1588938730	4780	4780	4785	4780	1435
300	20250107	145300	1582079370	4785	4785	4785	4775	226
301	20250107	145200	1580999440	4785	4785	4785	4775	131
302	20250107	145100	1580373195	4770	4775	4785	4770	1805
303	20250107	145000	1571760460	4780	4770	4780	4770	164
304	20250107	144900	1570976655	4785	4785	4785	4785	122
305	20250107	144800	1570392885	4785	4780	4785	4775	2016
306	20250107	144700	1560765395	4785	4780	4785	4780	162
307	20250107	144600	1559990660	4785	4780	4785	4780	206
308	20250107	144500	1559005715	4780	4780	4780	4775	604
309	20250107	144400	1556118870	4780	4780	4780	4775	134
310	20250107	144300	1555478405	4780	4775	4780	4775	705
311	20250107	144200	1552111655	4780	4780	4780	4780	83
312	20250107	144100	1551714915	4780	4790	4790	4775	167
313	20250107	144000	1550916410	4780	4790	4790	4780	155
314	20250107	143900	1550174720	4790	4790	4790	4780	132
315	20250107	143800	1549542770	4790	4785	4790	4780	1305
316	20250107	143700	1543299285	4780	4785	4785	4780	289
317	20250107	143600	1541917620	4785	4780	4785	4780	246
318	20250107	143500	1540740810	4780	4780	4785	4780	2022
319	20250107	143400	1531075530	4780	4780	4780	4780	121
320	20250107	143300	1530497150	4780	4780	4780	4780	96
321	20250107	143200	1530038270	4780	4780	4780	4780	83
322	20250107	143100	1529641530	4780	4775	4780	4775	252
323	20250107	143000	1528437645	4775	4775	4775	4775	291
324	20250107	142900	1527048120	4775	4775	4775	4770	108
325	20250107	142800	1526532465	4775	4775	4775	4775	135
326	20250107	142700	1525887840	4775	4775	4775	4775	81
327	20250107	142600	1525501065	4775	4775	4775	4775	179
328	20250107	142500	1524646340	4775	4775	4775	4775	77
329	20250107	142400	1524278665	4775	4775	4775	4770	70
330	20250107	142300	1523944420	4775	4775	4780	4775	696
331	20250107	142200	1520620775	4775	4780	4785	4775	100
332	20250107	142100	1520142995	4785	4775	4785	4775	125
333	20250107	142000	1519545220	4785	4775	4785	4775	210
334	20250107	141900	1518541690	4775	4785	4785	4775	3065
335	20250107	141800	1503892645	4785	4790	4790	4785	201
336	20250107	141700	1502930395	4790	4790	4790	4785	545
337	20250107	141600	1500322415	4790	4785	4790	4785	102
338	20250107	141500	1499833870	4790	4790	4790	4790	106
339	20250107	141400	1499326130	4790	4785	4790	4785	612
340	20250107	141300	1496395740	4785	4785	4785	4785	182
341	20250107	141200	1495524870	4785	4785	4785	4785	150
342	20250107	141100	1494807120	4780	4785	4785	4780	611
343	20250107	141000	1491886535	4780	4785	4785	4775	577
344	20250107	140900	1489129220	4785	4775	4785	4775	39
345	20250107	140800	1488942615	4775	4785	4785	4775	96
346	20250107	140700	1488483560	4785	4780	4785	4775	299
347	20250107	140600	1487053675	4780	4775	4785	4775	1489
348	20250107	140500	1479932045	4780	4775	4780	4775	1340
349	20250107	140400	1473531670	4775	4770	4775	4770	20
350	20250107	140300	1473436175	4775	4775	4775	4775	44
351	20250107	140200	1473226075	4775	4775	4775	4775	179
352	20250107	140100	1472371350	4775	4775	4775	4775	37
353	20250107	140000	1472194675	4775	4775	4775	4775	149
354	20250107	135900	1471483200	4775	4770	4780	4770	53
355	20250107	135800	1471230150	4780	4780	4780	4780	61
356	20250107	135700	1470938570	4775	4780	4780	4775	175
357	20250107	135600	1470102715	4780	4775	4780	4775	57
358	20250107	135500	1469830505	4775	4780	4780	4770	404
359	20250107	135400	1467901720	4780	4770	4780	4770	48
360	20250107	135300	1467672640	4770	4770	4775	4760	712
361	20250107	135200	1464279975	4770	4780	4780	4770	100
362	20250107	135100	1463802315	4775	4775	4780	4775	167
363	20250107	135000	1463004835	4770	4775	4775	4770	1453
364	20250107	134900	1456071210	4780	4780	4780	4780	233
365	20250107	134800	1454957470	4780	4785	4785	4780	27
366	20250107	134700	1454828280	4785	4785	4785	4775	116
367	20250107	134600	1454274340	4785	4780	4785	4775	94
368	20250107	134500	1453825030	4775	4785	4785	4775	563
369	20250107	134400	1451133955	4785	4775	4785	4775	149
370	20250107	134300	1450422035	4775	4775	4775	4770	83
371	20250107	134200	1450025715	4775	4775	4775	4775	12
372	20250107	134100	1449968415	4775	4775	4775	4775	154
373	20250107	134000	1449233065	4785	4785	4785	4775	81
374	20250107	133900	1448846160	4775	4780	4785	4775	968
375	20250107	133800	1444223535	4775	4780	4780	4775	181
376	20250107	133700	1443358805	4780	4775	4785	4775	72
377	20250107	133600	1443014790	4785	4785	4785	4775	815
378	20250107	133500	1439119190	4785	4780	4785	4780	1098
379	20250107	133400	1433870695	4785	4785	4785	4785	57
380	20250107	133300	1433597950	4785	4785	4785	4785	249
381	20250107	133200	1432406485	4785	4790	4790	4780	1082
382	20250107	133100	1427231560	4790	4785	4790	4785	613
383	20250107	133000	1424298290	4790	4790	4790	4790	36
384	20250107	132900	1424125850	4790	4790	4790	4780	12
385	20250107	132800	1424068395	4785	4785	4790	4780	387
386	20250107	132700	1422218120	4785	4790	4790	4785	130
387	20250107	132600	1421595970	4790	4780	4790	4780	101
388	20250107	132500	1421112940	4780	4790	4790	4780	1495
389	20250107	132400	1413959620	4790	4790	4790	4790	39
390	20250107	132300	1413772810	4790	4785	4790	4780	460
391	20250107	132200	1411571615	4785	4785	4785	4785	155
392	20250107	132100	1410829940	4785	4785	4785	4785	10
393	20250107	132000	1410782090	4785	4785	4785	4785	53
394	20250107	131900	1410528485	4785	4785	4785	4785	28
395	20250107	131800	1410394505	4785	4785	4785	4780	36
396	20250107	131700	1410222250	4785	4785	4785	4785	258
397	20250107	131600	1408987720	4785	4780	4790	4780	82
398	20250107	131500	1408595385	4790	4790	4790	4780	47
399	20250107	131400	1408370695	4790	4780	4790	4780	583
400	20250107	131300	1405583045	4780	4780	4790	4780	161
401	20250107	131200	1404812880	4785	4785	4785	4785	32
402	20250107	131100	1404659760	4790	4785	4790	4780	3520
403	20250107	131000	1387817620	4790	4780	4790	4780	510
404	20250107	130900	1385378505	4790	4790	4790	4780	27
405	20250107	130800	1385249215	4790	4785	4790	4785	111
406	20250107	130700	1384717980	4790	4790	4790	4785	222
407	20250107	130600	1383655470	4790	4785	4790	4785	63
408	20250107	130500	1383353925	4785	4785	4790	4785	236
409	20250107	130400	1382224630	4790	4790	4790	4790	13
410	20250107	130300	1382162360	4785	4790	4790	4785	178
411	20250107	130200	1381310525	4790	4790	4790	4785	472
412	20250107	130100	1379051890	4790	4785	4790	4785	305
413	20250107	130000	1377592260	4780	4785	4785	4780	65
414	20250107	125900	1377281465	4785	4790	4790	4785	188
415	20250107	125800	1376381120	4785	4790	4790	4785	75
416	20250107	125700	1376022055	4790	4785	4790	4780	372
417	20250107	125600	1374242315	4785	4785	4785	4780	266
418	20250107	125500	1372970710	4785	4785	4785	4785	19
419	20250107	125400	1372879795	4785	4775	4785	4775	93
420	20250107	125300	1372435250	4775	4775	4775	4770	785
421	20250107	125200	1368686885	4775	4775	4775	4775	331
422	20250107	125100	1367106360	4775	4775	4775	4775	41
423	20250107	125000	1366910585	4775	4775	4775	4775	329
424	20250107	124900	1365339610	4775	4775	4775	4775	43
425	20250107	124800	1365134285	4775	4775	4775	4775	535
426	20250107	124700	1362579660	4775	4775	4775	4775	55
427	20250107	124600	1362317035	4775	4775	4775	4775	10
428	20250107	124500	1362269285	4775	4775	4775	4770	620
429	20250107	124400	1359311540	4775	4780	4780	4775	399
430	20250107	124300	1357406220	4775	4785	4785	4775	578
431	20250107	124200	1354643630	4785	4780	4785	4780	38
432	20250107	124100	1354461945	4785	4780	4785	4775	74
433	20250107	124000	1354108105	4780	4785	4785	4780	115
434	20250107	123900	1353558370	4785	4780	4785	4780	75
435	20250107	123800	1353199785	4785	4785	4785	4780	211
436	20250107	123700	1352191130	4785	4780	4785	4780	1037
437	20250107	123600	1347233355	4780	4775	4780	4775	201
438	20250107	123500	1346273480	4775	4775	4775	4775	16
439	20250107	123400	1346197080	4775	4775	4775	4775	34
440	20250107	123300	1346034730	4775	4765	4775	4765	170
441	20250107	123200	1345223410	4770	4760	4775	4760	593
442	20250107	123100	1342399705	4755	4775	4775	4755	5871
443	20250107	123000	1314438910	4775	4780	4780	4770	62
444	20250107	122900	1314142855	4770	4770	4780	4770	409
445	20250107	122800	1312190015	4770	4770	4780	4770	236
446	20250107	122700	1311063305	4770	4770	4780	4770	163
447	20250107	122600	1310285635	4770	4770	4780	4770	992
448	20250107	122500	1305553520	4780	4780	4780	4780	5
449	20250107	122400	1305529620	4775	4780	4780	4775	378
450	20250107	122300	1303724520	4775	4775	4775	4775	514
451	20250107	122200	1301270170	4775	4770	4775	4770	42
452	20250107	122100	1301069675	4775	4775	4775	4775	101
453	20250107	122000	1300587400	4780	4785	4785	4770	251
454	20250107	121900	1299389965	4780	4785	4785	4770	2331
455	20250107	121800	1288249575	4785	4780	4785	4775	447
456	20250107	121700	1286113300	4780	4770	4780	4770	266
457	20250107	121600	1284844440	4770	4770	4780	4770	585
458	20250107	121500	1282052325	4770	4780	4785	4770	1369
459	20250107	121400	1275514460	4785	4780	4785	4775	598
460	20250107	121300	1272656005	4780	4775	4780	4775	418
461	20250107	121200	1270660050	4775	4775	4775	4775	19
462	20250107	121100	1270569325	4780	4780	4780	4780	71
463	20250107	121000	1270229945	4770	4780	4780	4770	1733
464	20250107	120900	1261958240	4775	4780	4780	4775	64
465	20250107	120800	1261652395	4780	4780	4780	4775	58
466	20250107	120700	1261375290	4780	4775	4780	4770	274
467	20250107	120600	1260066950	4775	4780	4780	4770	176
468	20250107	120500	1259226925	4775	4765	4775	4765	926
469	20250107	120400	1254811850	4765	4770	4775	4765	1732
470	20250107	120300	1246547640	4770	4775	4775	4770	1216
471	20250107	120200	1240747315	4775	4775	4775	4770	71
472	20250107	120100	1240408595	4775	4770	4775	4770	195
473	20250107	120000	1239478205	4770	4770	4775	4770	743
474	20250107	115900	1235932750	4765	4765	4765	4760	450
475	20250107	115800	1233788650	4765	4765	4765	4765	25
476	20250107	115700	1233669525	4760	4760	4760	4760	169
477	20250107	115600	1232865085	4760	4760	4760	4760	11
478	20250107	115500	1232812725	4760	4755	4760	4755	568
479	20250107	115400	1230111615	4755	4755	4755	4750	223
480	20250107	115300	1229051355	4755	4755	4755	4750	107
481	20250107	115200	1228542820	4750	4765	4765	4750	7128
482	20250107	115100	1194644340	4765	4765	4775	4765	2639
483	20250107	115000	1182069410	4765	4775	4775	4765	204
484	20250107	114900	1181097280	4775	4775	4775	4760	4995
485	20250107	114800	1157294735	4775	4775	4775	4775	23
486	20250107	114700	1157184910	4770	4775	4775	4770	49
487	20250107	114600	1156951035	4775	4775	4775	4775	16
488	20250107	114500	1156874635	4770	4775	4775	4770	284
489	20250107	114400	1155519735	4775	4770	4775	4765	158
490	20250107	114300	1154766170	4775	4770	4775	4765	698
491	20250107	114200	1151438145	4770	4775	4775	4770	346
492	20250107	114100	1149787645	4775	4780	4780	4765	719
493	20250107	114000	1146360845	4770	4780	4780	4770	1055
494	20250107	113900	1141328325	4770	4775	4785	4770	5476
495	20250107	113800	1115207445	4770	4775	4790	4770	732
496	20250107	113700	1111711765	4775	4790	4790	4775	4602
497	20250107	113600	1089704770	4790	4790	4790	4785	48
498	20250107	113500	1089475005	4790	4790	4790	4785	353
499	20250107	113400	1087785670	4790	4790	4790	4785	215
500	20250107	113300	1086756820	4790	4790	4790	4790	15
501	20250107	113200	1086684970	4790	4790	4790	4790	11
502	20250107	113100	1086632280	4785	4785	4790	4780	165
503	20250107	113000	1085842905	4785	4790	4790	4785	147
504	20250107	112900	1085139235	4790	4790	4790	4785	1010
505	20250107	112800	1080305680	4790	4790	4790	4790	1026
506	20250107	112700	1075391140	4790	4785	4790	4785	98
507	20250107	112600	1074922065	4790	4790	4790	4790	10
508	20250107	112500	1074874165	4790	4790	4790	4790	16
509	20250107	112400	1074797525	4790	4785	4790	4785	32
510	20250107	112300	1074644390	4785	4790	4790	4780	1317
511	20250107	112200	1068343255	4790	4785	4790	4785	25
512	20250107	112100	1068223550	4785	4795	4795	4780	136
513	20250107	112000	1067572735	4795	4800	4800	4780	898
514	20250107	111900	1063275620	4800	4800	4800	4775	950
515	20250107	111800	1058731885	4790	4805	4805	4790	261
516	20250107	111700	1057480415	4805	4805	4805	4795	68
517	20250107	111600	1057154055	4805	4790	4805	4790	164
518	20250107	111500	1056367785	4790	4800	4800	4790	32
519	20250107	111400	1056214335	4800	4780	4800	4780	357
520	20250107	111300	1054502515	4790	4785	4805	4775	7894
521	20250107	111200	1016732820	4805	4805	4805	4785	1314
522	20250107	111100	1010439390	4785	4790	4790	4785	2023
523	20250107	111000	1000754500	4790	4795	4795	4790	552
524	20250107	110900	998110235	4790	4800	4800	4790	1292
525	20250107	110800	991917010	4800	4800	4800	4795	1015
526	20250107	110700	987049500	4800	4810	4815	4800	794
527	20250107	110600	983236380	4810	4810	4810	4810	21
528	20250107	110500	983135370	4810	4810	4810	4800	439
529	20250107	110400	981025460	4810	4800	4810	4800	21
530	20250107	110300	980924460	4810	4800	4810	4800	27
531	20250107	110200	980794840	4810	4800	4810	4800	26
532	20250107	110100	980669880	4795	4810	4810	4795	243
533	20250107	110000	979504100	4800	4810	4810	4800	52
534	20250107	105900	979254470	4800	4795	4800	4795	26
535	20250107	105800	979129730	4800	4795	4810	4795	302
536	20250107	105700	977681050	4800	4795	4815	4795	362
537	20250107	105600	975945190	4805	4800	4805	4800	215
538	20250107	105500	974913020	4805	4795	4810	4795	340
539	20250107	105400	973282180	4815	4795	4815	4795	64
540	20250107	105300	972975075	4795	4795	4795	4795	624
541	20250107	105200	969982995	4805	4815	4815	4800	1963
542	20250107	105100	960549635	4815	4810	4820	4800	543
543	20250107	105000	957935115	4805	4810	4815	4795	1662
544	20250107	104900	949942260	4810	4815	4820	4810	167
545	20250107	104800	949138615	4815	4820	4820	4815	1080
546	20250107	104700	943938040	4820	4820	4820	4815	25
547	20250107	104600	943817560	4820	4820	4820	4815	34
548	20250107	104500	943653800	4815	4815	4820	4815	73
549	20250107	104400	943302260	4820	4820	4830	4820	408
550	20250107	104300	941335640	4815	4820	4830	4815	373
551	20250107	104200	939538285	4830	4830	4830	4820	122
552	20250107	104100	938949075	4830	4830	4830	4820	71
553	20250107	104000	938606675	4830	4820	4830	4815	639
554	20250107	103900	935523250	4820	4815	4825	4810	724
555	20250107	103800	932033420	4815	4815	4815	4810	125
556	20250107	103700	931431570	4815	4825	4825	4810	163
557	20250107	103600	930646670	4815	4815	4815	4815	52
558	20250107	103500	930396290	4810	4830	4830	4810	637
559	20250107	103400	927325855	4830	4825	4830	4825	62
560	20250107	103300	927026655	4825	4825	4830	4825	293
561	20250107	103200	925612895	4830	4820	4830	4820	677
562	20250107	103100	922347085	4820	4825	4825	4820	522
563	20250107	103000	919828455	4820	4825	4825	4820	133
564	20250107	102900	919186855	4820	4825	4825	4820	126
565	20250107	102800	918579440	4820	4825	4825	4805	193
566	20250107	102700	917650290	4825	4815	4825	4795	4009
567	20250107	102600	898386270	4825	4820	4825	4820	250
568	20250107	102500	897181185	4825	4835	4835	4825	420
569	20250107	102400	895154615	4835	4835	4835	4825	160
570	20250107	102300	894381865	4830	4840	4840	4830	370
571	20250107	102200	892593415	4835	4835	4835	4825	819
572	20250107	102100	888635630	4830	4835	4835	4830	107
573	20250107	102000	888118770	4835	4830	4835	4830	361
574	20250107	101900	886373695	4830	4840	4840	4830	40
575	20250107	101800	886180105	4830	4840	4840	4830	249
576	20250107	101700	884977255	4830	4840	4845	4830	800
577	20250107	101600	881108510	4845	4845	4845	4840	42
578	20250107	101500	880905175	4845	4845	4845	4835	1949
579	20250107	101400	871472430	4845	4845	4850	4845	680
580	20250107	101300	868177680	4845	4845	4845	4845	257
581	20250107	101200	866932515	4845	4845	4845	4840	530
582	20250107	101100	864366985	4845	4845	4845	4845	88
583	20250107	101000	863940625	4845	4835	4845	4835	1303
584	20250107	100900	857636355	4835	4830	4835	4830	115
585	20250107	100800	857080830	4835	4830	4835	4830	44
586	20250107	100700	856868245	4835	4835	4835	4835	14
587	20250107	100600	856800555	4835	4840	4840	4830	137
588	20250107	100500	856138705	4830	4840	4840	4830	979
589	20250107	100400	851407390	4840	4835	4840	4835	37
590	20250107	100300	851228445	4840	4840	4840	4835	89
591	20250107	100200	850798055	4830	4830	4840	4830	628
592	20250107	100100	847764420	4830	4830	4830	4825	1046
593	20250107	100000	842713245	4825	4820	4825	4815	6716
594	20250107	095900	810317220	4820	4820	4820	4815	397
595	20250107	095800	808405205	4820	4820	4820	4820	3831
596	20250107	095700	789939785	4820	4825	4825	4815	8491
597	20250107	095600	748980700	4825	4825	4830	4820	25978
598	20250107	095500	623636980	4830	4840	4845	4830	11740
599	20250107	095400	566931685	4835	4845	4845	4830	1815
600	20250107	095300	558156280	4845	4820	4845	4815	8369
601	20250107	095200	517771320	4820	4820	4850	4820	9803
602	20250107	095100	470502185	4730	4730	4730	4730	0
603	20250107	095000	470502185	4730	4870	4875	4730	10701
604	20250107	094900	419172195	4870	4875	4875	4870	1448
605	20250107	094800	412119130	4875	4870	4875	4870	193
606	20250107	094700	411179100	4870	4870	4870	4870	296
607	20250107	094600	409737580	4870	4875	4880	4870	1801
608	20250107	094500	400959530	4875	4880	4880	4875	446
609	20250107	094400	398784800	4880	4875	4880	4875	868
610	20250107	094300	394549015	4875	4875	4880	4875	538
611	20250107	094200	391925630	4875	4875	4880	4875	1734
612	20250107	094100	383472190	4875	4875	4875	4875	30
613	20250107	094000	383325940	4875	4870	4875	4860	1078
614	20250107	093900	378080005	4870	4860	4870	4860	181
615	20250107	093800	377200215	4860	4860	4860	4855	57
616	20250107	093700	376923205	4860	4860	4860	4855	79
617	20250107	093600	376539545	4860	4875	4875	4855	78
618	20250107	093500	376160440	4875	4875	4875	4875	26
619	20250107	093400	376033690	4875	4870	4880	4830	1749
620	20250107	093300	367535035	4875	4880	4880	4875	4378
621	20250107	093200	346172860	4880	4880	4880	4870	1698
622	20250107	093100	337888830	4880	4870	4880	4870	19002
623	20250107	093000	245249720	4870	4870	4870	4870	131
624	20250107	092900	244611750	4870	4865	4870	4865	165
625	20250107	092800	243808355	4870	4870	4870	4865	269
626	20250107	092700	242499315	4870	4870	4870	4865	2498
627	20250107	092600	230335055	4865	4870	4870	4865	1141
628	20250107	092500	224783775	4870	4875	4875	4865	1369
629	20250107	092400	218122490	4875	4870	4875	4865	132
630	20250107	092300	217479295	4870	4865	4875	4865	2821
631	20250107	092200	203740140	4870	4865	4870	4860	238
632	20250107	092100	202582105	4860	4870	4875	4860	618
633	20250107	092000	199575075	4870	4865	4875	4860	1192
634	20250107	091900	193769430	4865	4860	4870	4850	1060
635	20250107	091800	188609195	4855	4875	4875	4845	401
636	20250107	091700	186665180	4860	4875	4875	4850	111
637	20250107	091600	186125925	4875	4875	4880	4850	1931
638	20250107	091500	176743490	4865	4855	4880	4850	6740
639	20250107	091400	143906150	4865	4855	4865	4845	427
640	20250107	091300	141834875	4870	4865	4870	4855	496
641	20250107	091200	139423575	4865	4870	4870	4860	39
642	20250107	091100	139233965	4870	4865	4875	4865	4014
643	20250107	091000	119690925	4865	4845	4865	4845	1261
644	20250107	090900	113561840	4840	4840	4840	4840	1499
645	20250107	090800	106306680	4840	4855	4855	4840	255
646	20250107	090700	105071965	4855	4865	4870	4855	3211
647	20250107	090600	89457165	4865	4840	4865	4840	3407
648	20250107	090500	72899010	4860	4830	4860	4830	3235
649	20250107	090400	57244885	4830	4830	4830	4825	467
650	20250107	090300	54990025	4835	4835	4845	4830	1898
651	20250107	090200	45810830	4845	4860	4860	4845	1275
652	20250107	090100	39629205	4865	4840	4865	4835	5119
653	20250107	090000	14831970	4840	4830	4840	4810	3071