KissMeData/101160/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	201100	1660082900	17080	17080	17080	17080	970
3	20250103	201000	1660082900	17080	17080	17080	17080	0
4	20250103	200900	1660082900	17080	17080	17080	17080	0
5	20250103	200800	1660082900	17080	17080	17080	17080	0
6	20250103	200700	1660082900	17080	17080	17080	17080	0
7	20250103	200600	1660082900	17080	17080	17080	17080	0
8	20250103	200500	1660082900	17080	17080	17080	17080	0
9	20250103	200400	1660082900	17080	17080	17080	17080	0
10	20250103	200300	1660082900	17080	17080	17080	17080	0
11	20250103	200200	1660082900	17080	17080	17080	17080	0
12	20250103	200100	1660082900	17080	17080	17080	17080	0
13	20250103	200000	1660082900	17080	17080	17080	17080	0
14	20250103	195900	1660082900	17080	17080	17080	17080	0
15	20250103	195800	1660082900	17080	17080	17080	17080	0
16	20250103	195700	1660082900	17080	17080	17080	17080	0
17	20250103	195600	1660082900	17080	17080	17080	17080	0
18	20250103	195500	1660082900	17080	17080	17080	17080	0
19	20250103	195400	1660082900	17080	17080	17080	17080	0
20	20250103	195300	1660082900	17080	17080	17080	17080	0
21	20250103	195200	1660082900	17080	17080	17080	17080	0
22	20250103	195100	1660082900	17080	17080	17080	17080	0
23	20250103	195000	1660082900	17080	17080	17080	17080	0
24	20250103	194900	1660082900	17080	17080	17080	17080	0
25	20250103	194800	1660082900	17080	17080	17080	17080	0
26	20250103	194700	1660082900	17080	17080	17080	17080	0
27	20250103	194600	1660082900	17080	17080	17080	17080	0
28	20250103	194500	1660082900	17080	17080	17080	17080	0
29	20250103	194400	1660082900	17080	17080	17080	17080	0
30	20250103	194300	1660082900	17080	17080	17080	17080	0
31	20250103	194200	1660082900	17080	17080	17080	17080	0
32	20250103	194100	1660082900	17080	17080	17080	17080	970
33	20250103	194000	1660082900	17080	17080	17080	17080	0
34	20250103	193900	1660082900	17080	17080	17080	17080	0
35	20250103	193800	1660082900	17080	17080	17080	17080	0
36	20250103	193700	1660082900	17080	17080	17080	17080	0
37	20250103	193600	1660082900	17080	17080	17080	17080	0
38	20250103	193500	1660082900	17080	17080	17080	17080	0
39	20250103	193400	1660082900	17080	17080	17080	17080	0
40	20250103	193300	1660082900	17080	17080	17080	17080	0
41	20250103	193200	1660082900	17080	17080	17080	17080	0
42	20250103	193100	1660082900	17080	17080	17080	17080	0
43	20250103	193000	1660082900	17080	17080	17080	17080	0
44	20250103	192900	1660082900	17080	17080	17080	17080	0
45	20250103	192800	1660082900	17080	17080	17080	17080	0
46	20250103	192700	1660082900	17080	17080	17080	17080	0
47	20250103	192600	1660082900	17080	17080	17080	17080	0
48	20250103	192500	1660082900	17080	17080	17080	17080	0
49	20250103	192400	1660082900	17080	17080	17080	17080	0
50	20250103	192300	1660082900	17080	17080	17080	17080	0
51	20250103	192200	1660082900	17080	17080	17080	17080	0
52	20250103	192100	1660082900	17080	17080	17080	17080	0
53	20250103	192000	1660082900	17080	17080	17080	17080	0
54	20250103	191900	1660082900	17080	17080	17080	17080	0
55	20250103	191800	1660082900	17080	17080	17080	17080	0
56	20250103	191700	1660082900	17080	17080	17080	17080	0
57	20250103	191600	1660082900	17080	17080	17080	17080	0
58	20250103	191500	1660082900	17080	17080	17080	17080	0
59	20250103	191400	1660082900	17080	17080	17080	17080	0
60	20250103	191300	1660082900	17080	17080	17080	17080	0
61	20250103	191200	1660082900	17080	17080	17080	17080	0
62	20250103	191100	1660082900	17080	17080	17080	17080	970
63	20250103	191000	1660082900	17080	17080	17080	17080	0
64	20250103	190900	1660082900	17080	17080	17080	17080	0
65	20250103	190800	1660082900	17080	17080	17080	17080	0
66	20250103	190700	1660082900	17080	17080	17080	17080	0
67	20250103	190600	1660082900	17080	17080	17080	17080	0
68	20250103	190500	1660082900	17080	17080	17080	17080	0
69	20250103	190400	1660082900	17080	17080	17080	17080	0
70	20250103	190300	1660082900	17080	17080	17080	17080	0
71	20250103	190200	1660082900	17080	17080	17080	17080	0
72	20250103	190100	1660082900	17080	17080	17080	17080	0
73	20250103	190000	1660082900	17080	17080	17080	17080	0
74	20250103	185900	1660082900	17080	17080	17080	17080	0
75	20250103	185800	1660082900	17080	17080	17080	17080	0
76	20250103	185700	1660082900	17080	17080	17080	17080	0
77	20250103	185600	1660082900	17080	17080	17080	17080	0
78	20250103	185500	1660082900	17080	17080	17080	17080	0
79	20250103	185400	1660082900	17080	17080	17080	17080	0
80	20250103	185300	1660082900	17080	17080	17080	17080	0
81	20250103	185200	1660082900	17080	17080	17080	17080	0
82	20250103	185100	1660082900	17080	17080	17080	17080	0
83	20250103	185000	1660082900	17080	17080	17080	17080	0
84	20250103	184900	1660082900	17080	17080	17080	17080	0
85	20250103	184800	1660082900	17080	17080	17080	17080	0
86	20250103	184700	1660082900	17080	17080	17080	17080	0
87	20250103	184600	1660082900	17080	17080	17080	17080	0
88	20250103	184500	1660082900	17080	17080	17080	17080	0
89	20250103	184400	1660082900	17080	17080	17080	17080	0
90	20250103	184300	1660082900	17080	17080	17080	17080	0
91	20250103	184200	1660082900	17080	17080	17080	17080	0
92	20250103	184100	1660082900	17080	17080	17080	17080	970
93	20250103	184000	1660082900	17080	17080	17080	17080	0
94	20250103	183900	1660082900	17080	17080	17080	17080	0
95	20250103	183800	1660082900	17080	17080	17080	17080	0
96	20250103	183700	1660082900	17080	17080	17080	17080	0
97	20250103	183600	1660082900	17080	17080	17080	17080	0
98	20250103	183500	1660082900	17080	17080	17080	17080	0
99	20250103	183400	1660082900	17080	17080	17080	17080	0
100	20250103	183300	1660082900	17080	17080	17080	17080	0
101	20250103	183200	1660082900	17080	17080	17080	17080	0
102	20250103	183100	1660082900	17080	17080	17080	17080	0
103	20250103	183000	1660082900	17080	17080	17080	17080	0
104	20250103	182900	1660082900	17080	17080	17080	17080	0
105	20250103	182800	1660082900	17080	17080	17080	17080	0
106	20250103	182700	1660082900	17080	17080	17080	17080	0
107	20250103	182600	1660082900	17080	17080	17080	17080	0
108	20250103	182500	1660082900	17080	17080	17080	17080	0
109	20250103	182400	1660082900	17080	17080	17080	17080	0
110	20250103	182300	1660082900	17080	17080	17080	17080	0
111	20250103	182200	1660082900	17080	17080	17080	17080	0
112	20250103	182100	1660082900	17080	17080	17080	17080	0
113	20250103	182000	1660082900	17080	17080	17080	17080	0
114	20250103	181900	1660082900	17080	17080	17080	17080	0
115	20250103	181800	1660082900	17080	17080	17080	17080	0
116	20250103	181700	1660082900	17080	17080	17080	17080	0
117	20250103	181600	1660082900	17080	17080	17080	17080	0
118	20250103	181500	1660082900	17080	17080	17080	17080	0
119	20250103	181400	1660082900	17080	17080	17080	17080	0
120	20250103	181300	1660082900	17080	17080	17080	17080	0
121	20250103	181200	1660082900	17080	17080	17080	17080	0
122	20250103	181100	1660082900	17080	17080	17080	17080	970
123	20250103	181000	1660082900	17080	17080	17080	17080	0
124	20250103	180900	1660082900	17080	17080	17080	17080	0
125	20250103	180800	1660082900	17080	17080	17080	17080	0
126	20250103	180700	1660082900	17080	17080	17080	17080	0
127	20250103	180600	1660082900	17080	17080	17080	17080	0
128	20250103	180500	1660082900	17080	17080	17080	17080	0
129	20250103	180400	1660082900	17080	17080	17080	17080	0
130	20250103	180300	1660082900	17080	17080	17080	17080	0
131	20250103	180200	1660082900	17080	17080	17080	17080	0
132	20250103	180100	1660082900	17080	17080	17080	17080	0
133	20250103	180000	1660082900	17080	17080	17080	17080	0
134	20250103	175900	1660082900	17080	17080	17080	17080	0
135	20250103	175800	1660082900	17080	17080	17080	17080	0
136	20250103	175700	1660082900	17080	17080	17080	17080	0
137	20250103	175600	1660082900	17080	17080	17080	17080	0
138	20250103	175500	1660082900	17080	17080	17080	17080	0
139	20250103	175400	1660082900	17080	17080	17080	17080	0
140	20250103	175300	1660082900	17080	17080	17080	17080	0
141	20250103	175200	1660082900	17080	17080	17080	17080	0
142	20250103	175100	1660082900	17080	17080	17080	17080	0
143	20250103	175000	1660082900	17080	17080	17080	17080	0
144	20250103	174900	1660082900	17080	17080	17080	17080	0
145	20250103	174800	1660082900	17080	17080	17080	17080	0
146	20250103	174700	1660082900	17080	17080	17080	17080	0
147	20250103	174600	1660082900	17080	17080	17080	17080	0
148	20250103	174500	1660082900	17080	17080	17080	17080	0
149	20250103	174400	1660082900	17080	17080	17080	17080	0
150	20250103	174300	1660082900	17080	17080	17080	17080	0
151	20250103	174200	1660082900	17080	17080	17080	17080	0
152	20250103	174100	1660082900	17080	17080	17080	17080	970
153	20250103	174000	1660082900	17080	17080	17080	17080	0
154	20250103	173900	1660082900	17080	17080	17080	17080	0
155	20250103	173800	1660082900	17080	17080	17080	17080	0
156	20250103	173700	1660082900	17080	17080	17080	17080	0
157	20250103	173600	1660082900	17080	17080	17080	17080	0
158	20250103	173500	1660082900	17080	17080	17080	17080	0
159	20250103	173400	1660082900	17080	17080	17080	17080	0
160	20250103	173300	1660082900	17080	17080	17080	17080	0
161	20250103	173200	1660082900	17080	17080	17080	17080	0
162	20250103	173100	1660082900	17080	17080	17080	17080	0
163	20250103	173000	1660082900	17080	17080	17080	17080	0
164	20250103	172900	1660082900	17080	17080	17080	17080	0
165	20250103	172800	1660082900	17080	17080	17080	17080	0
166	20250103	172700	1660082900	17080	17080	17080	17080	0
167	20250103	172600	1660082900	17080	17080	17080	17080	0
168	20250103	172500	1660082900	17080	17080	17080	17080	0
169	20250103	172400	1660082900	17080	17080	17080	17080	0
170	20250103	172300	1660082900	17080	17080	17080	17080	0
171	20250103	172200	1660082900	17080	17080	17080	17080	0
172	20250103	172100	1660082900	17080	17080	17080	17080	0
173	20250103	172000	1660082900	17080	17080	17080	17080	0
174	20250103	171900	1660082900	17080	17080	17080	17080	0
175	20250103	171800	1660082900	17080	17080	17080	17080	0
176	20250103	171700	1660082900	17080	17080	17080	17080	0
177	20250103	171600	1660082900	17080	17080	17080	17080	0
178	20250103	171500	1660082900	17080	17080	17080	17080	0
179	20250103	171400	1660082900	17080	17080	17080	17080	0
180	20250103	171300	1660082900	17080	17080	17080	17080	0
181	20250103	171200	1660082900	17080	17080	17080	17080	0
182	20250103	171100	1660082900	17080	17080	17080	17080	970
183	20250103	171000	1660082900	17080	17080	17080	17080	0
184	20250103	170900	1660082900	17080	17080	17080	17080	0
185	20250103	170800	1660082900	17080	17080	17080	17080	0
186	20250103	170700	1660082900	17080	17080	17080	17080	0
187	20250103	170600	1660082900	17080	17080	17080	17080	0
188	20250103	170500	1660082900	17080	17080	17080	17080	0
189	20250103	170400	1660082900	17080	17080	17080	17080	0
190	20250103	170300	1660082900	17080	17080	17080	17080	0
191	20250103	170200	1660082900	17080	17080	17080	17080	0
192	20250103	170100	1660082900	17080	17080	17080	17080	0
193	20250103	170000	1660082900	17080	17080	17080	17080	0
194	20250103	165900	1660082900	17080	17080	17080	17080	0
195	20250103	165800	1660082900	17080	17080	17080	17080	0
196	20250103	165700	1660082900	17080	17080	17080	17080	0
197	20250103	165600	1660082900	17080	17080	17080	17080	0
198	20250103	165500	1660082900	17080	17080	17080	17080	0
199	20250103	165400	1660082900	17080	17080	17080	17080	0
200	20250103	165300	1660082900	17080	17080	17080	17080	0
201	20250103	165200	1660082900	17080	17080	17080	17080	0
202	20250103	165100	1660082900	17080	17080	17080	17080	0
203	20250103	165000	1660082900	17080	17080	17080	17080	0
204	20250103	164900	1660082900	17080	17080	17080	17080	0
205	20250103	164800	1660082900	17080	17080	17080	17080	0
206	20250103	164700	1660082900	17080	17080	17080	17080	0
207	20250103	164600	1660082900	17080	17080	17080	17080	0
208	20250103	164500	1660082900	17080	17080	17080	17080	0
209	20250103	164400	1660082900	17080	17080	17080	17080	0
210	20250103	164300	1660082900	17080	17080	17080	17080	0
211	20250103	164200	1660082900	17080	17080	17080	17080	0
212	20250103	164100	1660082900	17080	17080	17080	17080	970
213	20250103	164000	1660082900	17080	17080	17080	17080	0
214	20250103	163900	1660082900	17080	17080	17080	17080	0
215	20250103	163800	1660082900	17080	17080	17080	17080	0
216	20250103	163700	1660082900	17080	17080	17080	17080	0
217	20250103	163600	1660082900	17080	17080	17080	17080	0
218	20250103	163500	1660082900	17080	17080	17080	17080	0
219	20250103	163400	1660082900	17080	17080	17080	17080	0
220	20250103	163300	1660082900	17080	17080	17080	17080	0
221	20250103	163200	1660082900	17080	17080	17080	17080	0
222	20250103	163100	1660082900	17080	17080	17080	17080	0
223	20250103	163000	1660082900	17080	17080	17080	17080	0
224	20250103	162900	1660082900	17080	17080	17080	17080	0
225	20250103	162800	1660082900	17080	17080	17080	17080	0
226	20250103	162700	1660082900	17080	17080	17080	17080	0
227	20250103	162600	1660082900	17080	17080	17080	17080	0
228	20250103	162500	1660082900	17080	17080	17080	17080	0
229	20250103	162400	1660082900	17080	17080	17080	17080	0
230	20250103	162300	1660082900	17080	17080	17080	17080	0
231	20250103	162200	1660082900	17080	17080	17080	17080	0
232	20250103	162100	1660082900	17080	17080	17080	17080	0
233	20250103	162000	1660082900	17080	17080	17080	17080	0
234	20250103	161900	1660082900	17080	17080	17080	17080	0
235	20250103	161800	1660082900	17080	17080	17080	17080	0
236	20250103	161700	1660082900	17080	17080	17080	17080	0
237	20250103	161600	1660082900	17080	17080	17080	17080	0
238	20250103	161500	1660082900	17080	17080	17080	17080	0
239	20250103	161400	1660082900	17080	17080	17080	17080	0
240	20250103	161300	1660082900	17080	17080	17080	17080	0
241	20250103	161200	1660082900	17080	17080	17080	17080	0
242	20250103	161100	1660082900	17080	17080	17080	17080	970
243	20250103	161000	1660082900	17080	17080	17080	17080	0
244	20250103	160900	1660082900	17080	17080	17080	17080	0
245	20250103	160800	1660082900	17080	17080	17080	17080	0
246	20250103	160700	1660082900	17080	17080	17080	17080	0
247	20250103	160600	1660082900	17080	17080	17080	17080	0
248	20250103	160500	1660082900	17080	17080	17080	17080	0
249	20250103	160400	1660082900	17080	17080	17080	17080	0
250	20250103	160300	1660082900	17080	17080	17080	17080	0
251	20250103	160200	1660082900	17080	17080	17080	17080	0
252	20250103	160100	1660082900	17080	17080	17080	17080	0
253	20250103	160000	1660082900	17080	17080	17080	17080	0
254	20250103	155900	1660082900	17080	17080	17080	17080	0
255	20250103	155800	1660082900	17080	17080	17080	17080	0
256	20250103	155700	1660082900	17080	17080	17080	17080	0
257	20250103	155600	1660082900	17080	17080	17080	17080	0
258	20250103	155500	1660082900	17080	17080	17080	17080	0
259	20250103	155400	1660082900	17080	17080	17080	17080	0
260	20250103	155300	1660082900	17080	17080	17080	17080	0
261	20250103	155200	1660082900	17080	17080	17080	17080	0
262	20250103	155100	1660082900	17080	17080	17080	17080	0
263	20250103	155000	1660082900	17080	17080	17080	17080	0
264	20250103	154900	1660082900	17080	17080	17080	17080	0
265	20250103	154800	1660082900	17080	17080	17080	17080	0
266	20250103	154700	1660082900	17080	17080	17080	17080	0
267	20250103	154600	1660082900	17080	17080	17080	17080	0
268	20250103	154500	1660082900	17080	17080	17080	17080	0
269	20250103	154400	1660082900	17080	17080	17080	17080	0
270	20250103	154300	1660082900	17080	17080	17080	17080	0
271	20250103	154200	1660082900	17080	17080	17080	17080	0
272	20250103	154100	1660082900	17080	17080	17080	17080	970
273	20250103	154000	1660082900	17080	17080	17080	17080	0
274	20250103	153900	1660082900	17080	17080	17080	17080	0
275	20250103	153800	1660082900	17080	17080	17080	17080	0
276	20250103	153700	1660082900	17080	17080	17080	17080	0
277	20250103	153600	1660082900	17080	17080	17080	17080	0
278	20250103	153500	1660082900	17080	17080	17080	17080	0
279	20250103	153400	1660082900	17080	17080	17080	17080	0
280	20250103	153300	1660082900	17080	17080	17080	17080	0
281	20250103	153200	1660082900	17080	17080	17080	17080	0
282	20250103	153100	1660082900	17080	17080	17080	17080	0
283	20250103	153000	1660082900	17080	17080	17080	17080	970
284	20250103	152900	1643515300	17060	17060	17060	17060	0
285	20250103	152800	1643515300	17060	17060	17060	17060	0
286	20250103	152700	1643515300	17060	17060	17060	17060	0
287	20250103	152600	1643515300	17060	17060	17060	17060	0
288	20250103	152500	1643515300	17060	17060	17060	17060	0
289	20250103	152400	1643515300	17060	17060	17060	17060	0
290	20250103	152300	1643515300	17060	17060	17060	17060	0
291	20250103	152200	1643515300	17060	17060	17060	17060	0
292	20250103	152100	1643515300	17060	17060	17060	17060	0
293	20250103	152000	1643515300	17060	17060	17060	17060	0
294	20250103	151900	1643515300	17060	17060	17060	17030	50
295	20250103	151800	1642662360	17060	17070	17070	17030	78
296	20250103	151700	1641331720	17070	17060	17070	17060	63
297	20250103	151600	1640256380	17070	17050	17070	17050	185
298	20250103	151500	1637099930	17080	17060	17080	17060	333
299	20250103	151400	1631415960	17080	17100	17100	17070	180
300	20250103	151300	1628339960	17100	17100	17100	17090	244
301	20250103	151200	1624167700	17100	17090	17100	17090	174
302	20250103	151100	1621192880	17060	17090	17090	17050	241
303	20250103	151000	1617080420	17100	17100	17100	17090	217
304	20250103	150900	1613370460	17090	17080	17090	17080	351
305	20250103	150800	1607372210	17080	17090	17090	17080	289
306	20250103	150700	1602433590	17060	17090	17090	17060	495
307	20250103	150600	1593983310	17090	17080	17090	17060	204
308	20250103	150500	1590498920	17080	17090	17090	17070	282
309	20250103	150400	1585680590	17090	17090	17090	17090	314
310	20250103	150300	1580314330	17090	17090	17090	17090	207
311	20250103	150200	1576776700	17080	17090	17090	17080	205
312	20250103	150100	1573274350	17080	17090	17090	17080	239
313	20250103	150000	1569190460	17080	17090	17090	17060	271
314	20250103	145900	1564560810	17090	17090	17090	17070	248
315	20250103	145800	1560323170	17090	17090	17090	17070	161
316	20250103	145700	1557572650	17090	17090	17090	17070	253
317	20250103	145600	1553249650	17070	17090	17100	17070	501
318	20250103	145500	1544687830	17090	17080	17090	17080	229
319	20250103	145400	1540774610	17080	17080	17090	17080	889
320	20250103	145300	1525585410	17080	17060	17080	17060	232
321	20250103	145200	1521624530	17070	17070	17070	17000	1272
322	20250103	145100	1499982550	17060	17070	17080	17060	179
323	20250103	145000	1496926180	17070	17060	17070	17060	160
324	20250103	144900	1494195080	17060	17060	17070	17060	225
325	20250103	144800	1490354420	17070	17070	17070	17060	230
326	20250103	144700	1486428660	17070	17060	17070	17060	231
327	20250103	144600	1482486940	17060	17060	17060	17060	159
328	20250103	144500	1479774400	17060	17060	17060	17050	144
329	20250103	144400	1477317940	17040	17060	17060	17040	335
330	20250103	144300	1471604490	17050	17050	17050	17050	84
331	20250103	144200	1470172290	17050	17050	17050	17040	203
332	20250103	144100	1466711190	17050	17050	17050	17050	270
333	20250103	144000	1462107690	17030	17040	17050	17030	474
334	20250103	143900	1454030930	17040	17040	17040	17040	218
335	20250103	143800	1450316210	17040	17000	17040	16990	1548
336	20250103	143700	1423993490	17000	17000	17000	16990	221
337	20250103	143600	1420236770	17000	17000	17000	16990	122
338	20250103	143500	1418162830	17000	16990	17000	16990	167
339	20250103	143400	1415323940	16990	16990	17000	16980	241
340	20250103	143300	1411228170	17000	17030	17030	16990	203
341	20250103	143200	1407772760	17010	17010	17030	17000	88
342	20250103	143100	1406274530	17000	17020	17040	17000	84
343	20250103	143000	1404843970	17030	17010	17030	17010	60
344	20250103	142900	1403822190	17030	17010	17030	17000	1228
345	20250103	142800	1382920940	17000	17010	17020	17000	66
346	20250103	142700	1381798290	17000	17010	17020	17000	104
347	20250103	142600	1380029080	17030	17020	17030	17010	80
348	20250103	142500	1378666910	17030	17020	17030	17010	154
349	20250103	142400	1376045460	17010	17020	17030	17010	123
350	20250103	142300	1373950950	17010	17020	17030	17010	86
351	20250103	142200	1372487760	17030	17020	17030	17010	41
352	20250103	142100	1371789820	17020	17010	17020	17000	136
353	20250103	142000	1369475910	17010	17010	17010	17000	87
354	20250103	141900	1367996110	17000	17000	17010	17000	60
355	20250103	141800	1366975620	17010	17020	17020	17010	86
356	20250103	141700	1365512170	17020	17020	17020	17010	146
357	20250103	141600	1363027400	17020	17020	17020	17010	77
358	20250103	141500	1361716920	17020	17010	17020	17010	67
359	20250103	141400	1360577150	17000	17010	17010	17000	107
360	20250103	141300	1358757500	17010	17000	17010	17000	139
361	20250103	141200	1356393660	17010	17000	17010	17000	74
362	20250103	141100	1355135630	16990	16990	16990	16990	130
363	20250103	141000	1352926930	16990	16980	16990	16980	65
364	20250103	140900	1351823140	16980	16970	16980	16970	145
365	20250103	140800	1349361920	16980	16980	16980	16980	74
366	20250103	140700	1348105400	16980	16970	16980	16970	70
367	20250103	140600	1346916880	16980	17000	17000	16910	519
368	20250103	140500	1338115090	17010	17010	17010	17000	185
369	20250103	140400	1334968850	17010	17010	17010	17000	103
370	20250103	140300	1333216970	17010	17000	17010	17000	10
371	20250103	140200	1333046940	17010	16990	17010	16990	73
372	20250103	140100	1331805460	17010	17010	17020	17010	183
373	20250103	140000	1328691190	17020	17030	17040	17010	101
374	20250103	135900	1326971070	17030	17040	17050	17030	89
375	20250103	135800	1325453950	17050	17020	17050	17020	219
376	20250103	135700	1321722630	17030	17020	17030	17020	127
377	20250103	135600	1319560520	17020	17030	17030	17020	72
378	20250103	135500	1318334470	17020	17040	17040	17020	143
379	20250103	135400	1315899080	17030	17030	17040	17030	79
380	20250103	135300	1314553040	17040	17030	17040	17010	707
381	20250103	135200	1302522650	17020	16980	17020	16980	1764
382	20250103	135100	1272507490	16980	16990	16990	16980	146
383	20250103	135000	1270027650	17020	16980	17020	16980	66
384	20250103	134900	1268905210	16990	17010	17010	16970	147
385	20250103	134800	1266406370	17000	17000	17000	16960	87
386	20250103	134700	1264927610	17000	16990	17000	16950	65
387	20250103	134600	1263823490	16950	16910	16950	16910	188
388	20250103	134500	1260638270	16960	16950	16960	16950	126
389	20250103	134400	1258501920	16950	16970	16970	16920	1124
390	20250103	134300	1239481300	16970	17000	17000	16960	105
391	20250103	134200	1237697920	17000	16950	17000	16920	64
392	20250103	134100	1236613170	16920	16920	16930	16920	85
393	20250103	134000	1235174870	16900	16890	16940	16890	488
394	20250103	133900	1226929320	16890	16950	16950	16890	245
395	20250103	133800	1222788330	16900	17000	17000	16900	382
396	20250103	133700	1216326110	17010	17000	17030	16930	841
397	20250103	133600	1202052130	17000	17020	17020	16990	194
398	20250103	133500	1198752740	17020	17010	17020	17010	29
399	20250103	133400	1198259280	17020	17020	17020	17010	83
400	20250103	133300	1196846780	17010	17000	17020	17000	148
401	20250103	133200	1194327990	17000	17010	17020	16980	1105
402	20250103	133100	1175542800	17010	17040	17040	17010	63
403	20250103	133000	1174469910	17030	17030	17030	17000	1300
404	20250103	132900	1152363090	17030	17030	17030	17020	123
405	20250103	132800	1150268460	17030	17030	17030	17030	58
406	20250103	132700	1149280720	17040	17020	17040	17020	1056
407	20250103	132600	1131305680	17040	17030	17040	17030	65
408	20250103	132500	1130198700	17030	17020	17030	17020	131
409	20250103	132400	1127967780	17030	17020	17030	17020	88
410	20250103	132300	1126469780	17010	17000	17010	17000	65
411	20250103	132200	1125364760	17000	16990	17000	16990	94
412	20250103	132100	1123766860	17000	17000	17000	16990	154
413	20250103	132000	1121148930	16990	17020	17030	16990	126
414	20250103	131900	1119005020	17020	17020	17030	17020	68
415	20250103	131800	1117847080	17020	17010	17030	17010	86
416	20250103	131700	1116383520	17020	17000	17020	17000	77
417	20250103	131600	1115073240	17010	17010	17020	17010	64
418	20250103	131500	1113984030	17010	17030	17040	17010	242
419	20250103	131400	1109865310	17020	17040	17040	17020	110
420	20250103	131300	1107992530	17030	17050	17050	17030	72
421	20250103	131200	1106765170	17040	17040	17040	17030	357
422	20250103	131100	1100684290	17040	17040	17040	17040	68
423	20250103	131000	1099525570	17040	17040	17040	17030	86
424	20250103	130900	1098060280	17040	17030	17040	17030	108
425	20250103	130800	1096220260	17030	17030	17040	17030	126
426	20250103	130700	1094074360	17040	17040	17050	17030	96
427	20250103	130600	1092438530	17040	17030	17040	17030	90
428	20250103	130500	1090905320	17040	17030	17040	17030	124
429	20250103	130400	1088792410	17030	17040	17040	17030	76
430	20250103	130300	1087497470	17030	17030	17040	17020	121
431	20250103	130200	1085436160	17030	17030	17030	17020	54
432	20250103	130100	1084516590	17030	17010	17030	17010	69
433	20250103	130000	1083341680	17020	17040	17040	17020	232
434	20250103	125900	1079390700	17050	17030	17050	17030	17
435	20250103	125800	1079100930	17010	17030	17030	17010	17
436	20250103	125700	1078811690	17040	17050	17050	17040	132
437	20250103	125600	1076561150	17050	17030	17050	17030	155
438	20250103	125500	1073919210	17040	17050	17050	17020	134
439	20250103	125400	1071636690	17050	17040	17050	17040	68
440	20250103	125300	1070477940	17040	17020	17040	17020	151
441	20250103	125200	1067905310	17030	17040	17040	17030	70
442	20250103	125100	1066712610	17040	17040	17040	17030	108
443	20250103	125000	1064872390	17030	17030	17030	17030	132
444	20250103	124900	1062624430	17030	17030	17030	17020	137
445	20250103	124800	1060291390	17030	17010	17030	17010	91
446	20250103	124700	1058742880	17010	17010	17010	17010	134
447	20250103	124600	1056463540	17000	17010	17010	17000	67
448	20250103	124500	1055323940	17000	17000	17000	16990	128
449	20250103	124400	1053148030	17000	16990	17000	16990	54
450	20250103	124300	1052230130	17000	17020	17030	17000	127
451	20250103	124200	1050069730	17020	17000	17020	17000	305
452	20250103	124100	1044884140	17000	16990	17000	16970	248
453	20250103	124000	1040670790	16990	16960	16990	16960	825
454	20250103	123900	1026670350	16960	16940	16960	16940	161
455	20250103	123800	1023940780	16940	16940	16950	16940	71
456	20250103	123700	1022737430	16950	16950	16950	16890	89
457	20250103	123600	1021230850	16940	16930	16940	16930	11
458	20250103	123500	1021044560	16930	16920	16940	16890	196
459	20250103	123400	1017731510	16900	16940	16940	16900	23
460	20250103	123300	1017342320	16940	16950	16950	16940	18
461	20250103	123200	1017037370	16940	16940	16950	16940	26
462	20250103	123100	1016596760	16940	16940	16940	16930	21
463	20250103	123000	1016241140	16940	16950	16950	16940	21
464	20250103	122900	1015885330	16960	16930	16960	16930	55
465	20250103	122800	1014952970	16910	16910	16910	16910	13
466	20250103	122700	1014733140	16880	16890	16890	16880	100
467	20250103	122600	1013044740	16890	16950	16950	16890	217
468	20250103	122500	1009376010	16940	16940	16940	16940	24
469	20250103	122400	1008969450	16950	16950	16950	16940	24
470	20250103	122300	1008562780	16950	16950	16950	16950	10
471	20250103	122200	1008393280	16920	16910	16930	16890	50
472	20250103	122100	1007548150	16920	16910	16920	16910	136
473	20250103	122000	1005248000	16920	16920	16920	16910	95
474	20250103	121900	1003640690	16920	16910	16920	16910	32
475	20250103	121800	1003099330	16910	16900	16910	16900	12
476	20250103	121700	1002896500	16880	16910	16910	16880	123
477	20250103	121600	1000819030	16910	16890	16910	16890	809
478	20250103	121500	987154960	16890	16890	16890	16880	74
479	20250103	121400	985905170	16880	16880	16890	16880	164
480	20250103	121300	983136820	16880	16910	16910	16880	1064
481	20250103	121200	965155550	16900	16910	16910	16900	14
482	20250103	121100	964918880	16910	16900	16910	16900	1167
483	20250103	121000	945194550	16890	16870	16890	16870	24
484	20250103	120900	944789450	16900	16900	16900	16900	3
485	20250103	120800	944738750	16900	16900	16900	16850	113
486	20250103	120700	942832940	16890	16880	16890	16880	22
487	20250103	120600	942461510	16900	16900	16900	16900	12
488	20250103	120500	942258710	16900	16900	16900	16890	24
489	20250103	120400	941853260	16900	16890	16900	16890	33
490	20250103	120300	941295630	16900	16890	16900	16890	15
491	20250103	120200	941042180	16900	16900	16900	16890	24
492	20250103	120100	940636780	16900	16880	16900	16880	26
493	20250103	120000	940197760	16890	16860	16890	16860	18
494	20250103	115900	939894190	16870	16870	16870	16870	108
495	20250103	115800	938072230	16870	16910	16910	16860	768
496	20250103	115700	925101410	16920	16920	16920	16910	121
497	20250103	115600	923055200	16920	16930	16930	16910	131
498	20250103	115500	920838660	16940	16960	16960	16930	722
499	20250103	115400	908608620	17000	16970	17000	16970	9
500	20250103	115300	908455800	16980	16980	16980	16980	3
501	20250103	115200	908404860	17010	17020	17020	16960	40
502	20250103	115100	907725430	16950	16940	16950	16940	10
503	20250103	115000	907555980	16950	16980	17000	16950	342
504	20250103	114900	901756440	16980	16980	16980	16980	17
505	20250103	114800	901467780	16970	16970	16980	16970	12
506	20250103	114700	901264080	16970	16980	16980	16970	19
507	20250103	114600	900941620	16980	16970	16980	16970	24
508	20250103	114500	900534110	16970	16980	16980	16970	42
509	20250103	114400	899821340	16980	16970	16980	16970	28
510	20250103	114300	899346120	16980	16980	16980	16980	31
511	20250103	114200	898819740	16980	16970	16980	16970	12
512	20250103	114100	898616070	16980	16980	16980	16970	158
513	20250103	114000	895933350	16980	17020	17020	16970	641
514	20250103	113900	885047470	17000	17030	17030	17000	302
515	20250103	113800	879908870	17030	17040	17040	17030	58
516	20250103	113700	878920620	17040	17040	17040	17040	18
517	20250103	113600	878613900	17040	17030	17040	17030	45
518	20250103	113500	877847170	17060	17060	17060	17060	0
519	20250103	113400	877847170	17060	17000	17070	17000	18
520	20250103	113300	877540380	17000	17010	17010	17000	113
521	20250103	113200	875618980	17030	17020	17030	17010	31
522	20250103	113100	875091510	17070	17070	17070	17070	17
523	20250103	113000	874801320	17070	16990	17070	16990	760
524	20250103	112900	861858790	16990	17010	17010	16990	63
525	20250103	112800	860787890	17030	17020	17030	17020	726
526	20250103	112700	848431330	17010	17000	17010	17000	9
527	20250103	112600	848278260	17000	17000	17000	17000	20
528	20250103	112500	847938260	17000	17040	17040	17000	334
529	20250103	112400	842256260	17040	17040	17040	17030	63
530	20250103	112300	841183230	17050	17090	17090	17050	198
531	20250103	112200	837805540	17070	17090	17090	17070	32
532	20250103	112100	837259100	17090	17090	17090	17070	37
533	20250103	112000	836626900	17080	17090	17090	17080	72
534	20250103	111900	835397050	17090	17090	17090	17080	251
535	20250103	111800	831107480	17090	17080	17090	17080	124
536	20250103	111700	828989390	17090	17080	17090	17070	9
537	20250103	111600	828835690	17070	17080	17080	17070	21
538	20250103	111500	828477120	17080	17090	17090	17060	40
539	20250103	111400	827794220	17050	17060	17060	17050	11
540	20250103	111300	827606640	17060	17100	17100	17060	14
541	20250103	111200	827367640	17060	17060	17110	17060	523
542	20250103	111100	818444450	17070	17070	17120	17070	12
543	20250103	111000	818239370	17070	17100	17130	17070	54
544	20250103	110900	817317380	17130	17130	17130	17070	283
545	20250103	110800	812485840	17130	17130	17130	17010	227
546	20250103	110700	808601800	17130	17130	17130	17110	144
547	20250103	110600	806136240	17130	17120	17130	17110	97
548	20250103	110500	804475840	17130	17130	17130	17130	224
549	20250103	110400	800638720	17130	17120	17130	17120	74
550	20250103	110300	799371780	17130	17130	17150	17130	1656
551	20250103	110200	770984500	17120	17120	17120	17120	479
552	20250103	110100	762784020	17120	17090	17120	17090	187
553	20250103	110000	759583690	17110	17110	17110	17090	184
554	20250103	105900	756436570	17110	17100	17110	17100	178
555	20250103	105800	753391710	17100	17100	17100	17100	110
556	20250103	105700	751510710	17100	17080	17100	17070	286
557	20250103	105600	746623820	17080	17090	17090	17080	43
558	20250103	105500	745888980	17100	17100	17100	17100	2
559	20250103	105400	745854780	17100	17090	17100	17090	26
560	20250103	105300	745410200	17090	17090	17090	17090	9
561	20250103	105200	745256390	17070	17080	17100	17070	732
562	20250103	105100	732748570	17080	17070	17080	17070	472
563	20250103	105000	724691510	17050	17060	17080	17050	465
564	20250103	104900	716755160	17060	17060	17060	17060	187
565	20250103	104800	713564940	17060	17030	17060	17030	959
566	20250103	104700	697221590	17020	17010	17020	17000	654
567	20250103	104600	686093470	17010	17010	17010	17000	165
568	20250103	104500	683287000	17010	17010	17010	17010	805
569	20250103	104400	669593950	17000	17000	17010	17000	279
570	20250103	104300	664850020	17000	17000	17000	17000	69
571	20250103	104200	663677020	17000	17000	17000	16990	23
572	20250103	104100	663286120	17000	17000	17000	17000	21
573	20250103	104000	662929120	17000	17000	17000	17000	136
574	20250103	103900	660617120	16990	17000	17000	16990	70
575	20250103	103800	659427230	16990	16980	16990	16980	22
576	20250103	103700	659053500	16990	16990	16990	16990	86
577	20250103	103600	657592360	17000	17000	17000	17000	199
578	20250103	103500	654209360	17000	17000	17000	17000	36
579	20250103	103400	653597360	17010	17010	17010	17000	147
580	20250103	103300	651096900	17010	17000	17010	17000	585
581	20250103	103200	641151880	17000	16920	17000	16920	1723
582	20250103	103100	611928140	16900	16920	16920	16890	1384
583	20250103	103000	588532480	16930	16930	16930	16930	8
584	20250103	102900	588397040	16930	16940	16940	16930	73
585	20250103	102800	587160720	16940	16940	16940	16940	10
586	20250103	102700	586991320	16940	16940	16940	16930	23
587	20250103	102600	586601870	16940	16920	16940	16910	144
588	20250103	102500	584165990	16950	16950	16950	16950	1
589	20250103	102400	584149040	16930	16930	16940	16930	102
590	20250103	102300	582422140	16940	16990	17000	16940	332
591	20250103	102200	576786630	16990	17010	17010	16990	302
592	20250103	102100	571652500	17020	17030	17030	17020	178
593	20250103	102000	568621350	17030	17030	17030	17020	29
594	20250103	101900	568127580	17030	17010	17030	16990	16
595	20250103	101800	567855510	17030	16980	17040	16980	4983
596	20250103	101700	483161530	16970	16930	16970	16930	2962
597	20250103	101600	432978970	16930	16930	16930	16930	5
598	20250103	101500	432894320	16930	16920	16930	16920	260
599	20250103	101400	428492530	16930	16940	16940	16930	176
600	20250103	101300	425511860	16940	16950	16950	16910	45
601	20250103	101200	424749880	16950	16910	16950	16910	2127
602	20250103	101100	388766050	16910	16900	16910	16900	210
603	20250103	101000	385217010	16900	16900	16900	16900	1
604	20250103	100900	385200110	16870	16900	16900	16870	15
605	20250103	100800	384946910	16900	16890	16900	16890	911
606	20250103	100700	369552150	16890	16890	16890	16890	6
607	20250103	100600	369450810	16900	16900	16900	16900	35
608	20250103	100500	368859310	16910	16810	16910	16810	80
609	20250103	100400	367508790	16800	16910	16910	16800	54
610	20250103	100300	366598410	16860	16910	16910	16860	51
611	20250103	100200	365738030	16920	16890	16920	16880	125
612	20250103	100100	363626450	16870	16870	16870	16870	0
613	20250103	100000	363626450	16870	16920	16920	16870	16
614	20250103	095900	363356330	16910	16860	16920	16860	3274
615	20250103	095800	308035780	16870	16870	16870	16870	2
616	20250103	095700	308002040	16870	16850	16880	16850	812
617	20250103	095600	294303940	16860	16830	16860	16830	1064
618	20250103	095500	276382130	16830	16800	16830	16800	28
619	20250103	095400	275911080	16800	16800	16800	16800	1
620	20250103	095300	275894280	16820	16810	16820	16810	102
621	20250103	095200	274178650	16820	16820	16820	16820	0
622	20250103	095100	274178650	16820	16820	16820	16820	85
623	20250103	095000	272748950	16820	16820	16820	16790	1855
624	20250103	094900	241582580	16830	16830	16830	16830	131
625	20250103	094800	239377850	16830	16830	16830	16830	21
626	20250103	094700	239024420	16860	16860	16860	16860	100
627	20250103	094600	237338420	16850	16850	16850	16850	159
628	20250103	094500	234659270	16850	16830	16850	16830	135
629	20250103	094400	232385980	16850	16850	16850	16850	0
630	20250103	094300	232385980	16850	16870	16870	16850	92
631	20250103	094200	230835390	16870	16870	16870	16870	203
632	20250103	094100	227410780	16870	16870	16880	16870	1163
633	20250103	094000	207786000	16850	16860	16870	16850	165
634	20250103	093900	205002770	16850	16870	16870	16850	536
635	20250103	093800	195961150	16870	16790	16870	16790	2294
636	20250103	093700	157378930	16790	16770	16790	16770	546
637	20250103	093600	148217640	16770	16750	16770	16750	123
638	20250103	093500	146154990	16770	16770	16770	16760	563
639	20250103	093400	136714970	16760	16690	16760	16690	1416
640	20250103	093300	113003060	16730	16690	16730	16690	89
641	20250103	093200	111514450	16690	16690	16690	16690	0
642	20250103	093100	111514450	16690	16690	16690	16690	143
643	20250103	093000	109127780	16690	16750	16750	16690	296
644	20250103	092900	104171130	16750	16720	16750	16720	615
645	20250103	092800	93875750	16720	16690	16720	16690	53
646	20250103	092700	92990200	16710	16700	16710	16700	3
647	20250103	092600	92940090	16700	16700	16700	16700	0
648	20250103	092500	92940090	16700	16700	16700	16700	0
649	20250103	092400	92940090	16700	16700	16700	16700	4
650	20250103	092300	92873290	16700	16700	16700	16700	0
651	20250103	092200	92873290	16700	16670	16700	16660	86
652	20250103	092100	91439480	16670	16680	16680	16670	201
653	20250103	092000	88088660	16750	16710	16750	16710	16
654	20250103	091900	87820860	16760	16760	16760	16760	1
655	20250103	091800	87804100	16660	16770	16770	16660	181
656	20250103	091700	84768840	16670	16680	16770	16670	381
657	20250103	091600	78403790	16780	16720	16780	16720	1374
658	20250103	091500	55406660	16720	16640	16720	16640	1294
659	20250103	091400	33828600	16640	16640	16640	16640	80
660	20250103	091300	32497400	16610	16590	16610	16590	221
661	20250103	091200	28827740	16580	16570	16580	16570	7
662	20250103	091100	28711730	16580	16570	16590	16570	263
663	20250103	091000	24349550	16570	16570	16570	16570	139
664	20250103	090900	22046320	16490	16500	16500	16490	24
665	20250103	090800	21650360	16580	16490	16580	16490	604
666	20250103	090700	11636720	16600	16540	16600	16500	254
667	20250103	090600	7443020	16500	16500	16500	16500	0
668	20250103	090500	7443020	16500	16440	16500	16440	179
669	20250103	090400	4492860	16340	16340	16340	16340	80
670	20250103	090300	3185660	16440	16440	16440	16440	0
671	20250103	090200	3185660	16440	16440	16440	16440	0
672	20250103	090100	3185660	16440	16440	16440	16440	1
673	20250103	090000	3169220	16330	16330	16330	16330	179