KissMeData/126700/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	201500	1351343800	17670	17670	17670	17670	4189
3	20250102	201400	1351343800	17670	17670	17670	17670	0
4	20250102	201300	1351343800	17670	17670	17670	17670	0
5	20250102	201200	1351343800	17670	17670	17670	17670	0
6	20250102	201100	1351343800	17670	17670	17670	17670	0
7	20250102	201000	1351343800	17670	17670	17670	17670	0
8	20250102	200900	1351343800	17670	17670	17670	17670	0
9	20250102	200800	1351343800	17670	17670	17670	17670	0
10	20250102	200700	1351343800	17670	17670	17670	17670	0
11	20250102	200600	1351343800	17670	17670	17670	17670	0
12	20250102	200500	1351343800	17670	17670	17670	17670	0
13	20250102	200400	1351343800	17670	17670	17670	17670	0
14	20250102	200300	1351343800	17670	17670	17670	17670	0
15	20250102	200200	1351343800	17670	17670	17670	17670	0
16	20250102	200100	1351343800	17670	17670	17670	17670	0
17	20250102	200000	1351343800	17670	17670	17670	17670	0
18	20250102	195900	1351343800	17670	17670	17670	17670	0
19	20250102	195800	1351343800	17670	17670	17670	17670	0
20	20250102	195700	1351343800	17670	17670	17670	17670	0
21	20250102	195600	1351343800	17670	17670	17670	17670	0
22	20250102	195500	1351343800	17670	17670	17670	17670	0
23	20250102	195400	1351343800	17670	17670	17670	17670	0
24	20250102	195300	1351343800	17670	17670	17670	17670	0
25	20250102	195200	1351343800	17670	17670	17670	17670	0
26	20250102	195100	1351343800	17670	17670	17670	17670	0
27	20250102	195000	1351343800	17670	17670	17670	17670	0
28	20250102	194900	1351343800	17670	17670	17670	17670	0
29	20250102	194800	1351343800	17670	17670	17670	17670	0
30	20250102	194700	1351343800	17670	17670	17670	17670	0
31	20250102	194600	1351343800	17670	17670	17670	17670	0
32	20250102	194500	1351343800	17670	17670	17670	17670	4189
33	20250102	194400	1351343800	17670	17670	17670	17670	0
34	20250102	194300	1351343800	17670	17670	17670	17670	0
35	20250102	194200	1351343800	17670	17670	17670	17670	0
36	20250102	194100	1351343800	17670	17670	17670	17670	0
37	20250102	194000	1351343800	17670	17670	17670	17670	0
38	20250102	193900	1351343800	17670	17670	17670	17670	0
39	20250102	193800	1351343800	17670	17670	17670	17670	0
40	20250102	193700	1351343800	17670	17670	17670	17670	0
41	20250102	193600	1351343800	17670	17670	17670	17670	0
42	20250102	193500	1351343800	17670	17670	17670	17670	0
43	20250102	193400	1351343800	17670	17670	17670	17670	0
44	20250102	193300	1351343800	17670	17670	17670	17670	0
45	20250102	193200	1351343800	17670	17670	17670	17670	0
46	20250102	193100	1351343800	17670	17670	17670	17670	0
47	20250102	193000	1351343800	17670	17670	17670	17670	0
48	20250102	192900	1351343800	17670	17670	17670	17670	0
49	20250102	192800	1351343800	17670	17670	17670	17670	0
50	20250102	192700	1351343800	17670	17670	17670	17670	0
51	20250102	192600	1351343800	17670	17670	17670	17670	0
52	20250102	192500	1351343800	17670	17670	17670	17670	0
53	20250102	192400	1351343800	17670	17670	17670	17670	0
54	20250102	192300	1351343800	17670	17670	17670	17670	0
55	20250102	192200	1351343800	17670	17670	17670	17670	0
56	20250102	192100	1351343800	17670	17670	17670	17670	0
57	20250102	192000	1351343800	17670	17670	17670	17670	0
58	20250102	191900	1351343800	17670	17670	17670	17670	0
59	20250102	191800	1351343800	17670	17670	17670	17670	0
60	20250102	191700	1351343800	17670	17670	17670	17670	0
61	20250102	191600	1351343800	17670	17670	17670	17670	0
62	20250102	191500	1351343800	17670	17670	17670	17670	4189
63	20250102	191400	1351343800	17670	17670	17670	17670	0
64	20250102	191300	1351343800	17670	17670	17670	17670	0
65	20250102	191200	1351343800	17670	17670	17670	17670	0
66	20250102	191100	1351343800	17670	17670	17670	17670	0
67	20250102	191000	1351343800	17670	17670	17670	17670	0
68	20250102	190900	1351343800	17670	17670	17670	17670	0
69	20250102	190800	1351343800	17670	17670	17670	17670	0
70	20250102	190700	1351343800	17670	17670	17670	17670	0
71	20250102	190600	1351343800	17670	17670	17670	17670	0
72	20250102	190500	1351343800	17670	17670	17670	17670	0
73	20250102	190400	1351343800	17670	17670	17670	17670	0
74	20250102	190300	1351343800	17670	17670	17670	17670	0
75	20250102	190200	1351343800	17670	17670	17670	17670	0
76	20250102	190100	1351343800	17670	17670	17670	17670	0
77	20250102	190000	1351343800	17670	17670	17670	17670	0
78	20250102	185900	1351343800	17670	17670	17670	17670	0
79	20250102	185800	1351343800	17670	17670	17670	17670	0
80	20250102	185700	1351343800	17670	17670	17670	17670	0
81	20250102	185600	1351343800	17670	17670	17670	17670	0
82	20250102	185500	1351343800	17670	17670	17670	17670	0
83	20250102	185400	1351343800	17670	17670	17670	17670	0
84	20250102	185300	1351343800	17670	17670	17670	17670	0
85	20250102	185200	1351343800	17670	17670	17670	17670	0
86	20250102	185100	1351343800	17670	17670	17670	17670	0
87	20250102	185000	1351343800	17670	17670	17670	17670	0
88	20250102	184900	1351343800	17670	17670	17670	17670	0
89	20250102	184800	1351343800	17670	17670	17670	17670	0
90	20250102	184700	1351343800	17670	17670	17670	17670	0
91	20250102	184600	1351343800	17670	17670	17670	17670	0
92	20250102	184500	1351343800	17670	17670	17670	17670	4189
93	20250102	184400	1351343800	17670	17670	17670	17670	0
94	20250102	184300	1351343800	17670	17670	17670	17670	0
95	20250102	184200	1351343800	17670	17670	17670	17670	0
96	20250102	184100	1351343800	17670	17670	17670	17670	0
97	20250102	184000	1351343800	17670	17670	17670	17670	0
98	20250102	183900	1351343800	17670	17670	17670	17670	0
99	20250102	183800	1351343800	17670	17670	17670	17670	0
100	20250102	183700	1351343800	17670	17670	17670	17670	0
101	20250102	183600	1351343800	17670	17670	17670	17670	0
102	20250102	183500	1351343800	17670	17670	17670	17670	0
103	20250102	183400	1351343800	17670	17670	17670	17670	0
104	20250102	183300	1351343800	17670	17670	17670	17670	0
105	20250102	183200	1351343800	17670	17670	17670	17670	0
106	20250102	183100	1351343800	17670	17670	17670	17670	0
107	20250102	183000	1351343800	17670	17670	17670	17670	0
108	20250102	182900	1351343800	17670	17670	17670	17670	0
109	20250102	182800	1351343800	17670	17670	17670	17670	0
110	20250102	182700	1351343800	17670	17670	17670	17670	0
111	20250102	182600	1351343800	17670	17670	17670	17670	0
112	20250102	182500	1351343800	17670	17670	17670	17670	0
113	20250102	182400	1351343800	17670	17670	17670	17670	0
114	20250102	182300	1351343800	17670	17670	17670	17670	0
115	20250102	182200	1351343800	17670	17670	17670	17670	0
116	20250102	182100	1351343800	17670	17670	17670	17670	0
117	20250102	182000	1351343800	17670	17670	17670	17670	0
118	20250102	181900	1351343800	17670	17670	17670	17670	0
119	20250102	181800	1351343800	17670	17670	17670	17670	0
120	20250102	181700	1351343800	17670	17670	17670	17670	0
121	20250102	181600	1351343800	17670	17670	17670	17670	0
122	20250102	181500	1351343800	17670	17670	17670	17670	4189
123	20250102	181400	1351343800	17670	17670	17670	17670	0
124	20250102	181300	1351343800	17670	17670	17670	17670	0
125	20250102	181200	1351343800	17670	17670	17670	17670	0
126	20250102	181100	1351343800	17670	17670	17670	17670	0
127	20250102	181000	1351343800	17670	17670	17670	17670	0
128	20250102	180900	1351343800	17670	17670	17670	17670	0
129	20250102	180800	1351343800	17670	17670	17670	17670	0
130	20250102	180700	1351343800	17670	17670	17670	17670	0
131	20250102	180600	1351343800	17670	17670	17670	17670	0
132	20250102	180500	1351343800	17670	17670	17670	17670	0
133	20250102	180400	1351343800	17670	17670	17670	17670	0
134	20250102	180300	1351343800	17670	17670	17670	17670	0
135	20250102	180200	1351343800	17670	17670	17670	17670	0
136	20250102	180100	1351343800	17670	17670	17670	17670	0
137	20250102	180000	1351343800	17670	17670	17670	17670	0
138	20250102	175900	1351343800	17670	17670	17670	17670	0
139	20250102	175800	1351343800	17670	17670	17670	17670	0
140	20250102	175700	1351343800	17670	17670	17670	17670	0
141	20250102	175600	1351343800	17670	17670	17670	17670	0
142	20250102	175500	1351343800	17670	17670	17670	17670	0
143	20250102	175400	1351343800	17670	17670	17670	17670	0
144	20250102	175300	1351343800	17670	17670	17670	17670	0
145	20250102	175200	1351343800	17670	17670	17670	17670	0
146	20250102	175100	1351343800	17670	17670	17670	17670	0
147	20250102	175000	1351343800	17670	17670	17670	17670	0
148	20250102	174900	1351343800	17670	17670	17670	17670	0
149	20250102	174800	1351343800	17670	17670	17670	17670	0
150	20250102	174700	1351343800	17670	17670	17670	17670	0
151	20250102	174600	1351343800	17670	17670	17670	17670	0
152	20250102	174500	1351343800	17670	17670	17670	17670	4189
153	20250102	174400	1351343800	17670	17670	17670	17670	0
154	20250102	174300	1351343800	17670	17670	17670	17670	0
155	20250102	174200	1351343800	17670	17670	17670	17670	0
156	20250102	174100	1351343800	17670	17670	17670	17670	0
157	20250102	174000	1351343800	17670	17670	17670	17670	0
158	20250102	173900	1351343800	17670	17670	17670	17670	0
159	20250102	173800	1351343800	17670	17670	17670	17670	0
160	20250102	173700	1351343800	17670	17670	17670	17670	0
161	20250102	173600	1351343800	17670	17670	17670	17670	0
162	20250102	173500	1351343800	17670	17670	17670	17670	0
163	20250102	173400	1351343800	17670	17670	17670	17670	0
164	20250102	173300	1351343800	17670	17670	17670	17670	0
165	20250102	173200	1351343800	17670	17670	17670	17670	0
166	20250102	173100	1351343800	17670	17670	17670	17670	0
167	20250102	173000	1351343800	17670	17670	17670	17670	0
168	20250102	172900	1351343800	17670	17670	17670	17670	0
169	20250102	172800	1351343800	17670	17670	17670	17670	0
170	20250102	172700	1351343800	17670	17670	17670	17670	0
171	20250102	172600	1351343800	17670	17670	17670	17670	0
172	20250102	172500	1351343800	17670	17670	17670	17670	0
173	20250102	172400	1351343800	17670	17670	17670	17670	0
174	20250102	172300	1351343800	17670	17670	17670	17670	0
175	20250102	172200	1351343800	17670	17670	17670	17670	0
176	20250102	172100	1351343800	17670	17670	17670	17670	0
177	20250102	172000	1351343800	17670	17670	17670	17670	0
178	20250102	171900	1351343800	17670	17670	17670	17670	0
179	20250102	171800	1351343800	17670	17670	17670	17670	0
180	20250102	171700	1351343800	17670	17670	17670	17670	0
181	20250102	171600	1351343800	17670	17670	17670	17670	0
182	20250102	171500	1351343800	17670	17670	17670	17670	4189
183	20250102	171400	1351343800	17670	17670	17670	17670	0
184	20250102	171300	1351343800	17670	17670	17670	17670	0
185	20250102	171200	1351343800	17670	17670	17670	17670	0
186	20250102	171100	1351343800	17670	17670	17670	17670	0
187	20250102	171000	1351343800	17670	17670	17670	17670	0
188	20250102	170900	1351343800	17670	17670	17670	17670	0
189	20250102	170800	1351343800	17670	17670	17670	17670	0
190	20250102	170700	1351343800	17670	17670	17670	17670	0
191	20250102	170600	1351343800	17670	17670	17670	17670	0
192	20250102	170500	1351343800	17670	17670	17670	17670	0
193	20250102	170400	1351343800	17670	17670	17670	17670	0
194	20250102	170300	1351343800	17670	17670	17670	17670	0
195	20250102	170200	1351343800	17670	17670	17670	17670	0
196	20250102	170100	1351343800	17670	17670	17670	17670	0
197	20250102	170000	1351343800	17670	17670	17670	17670	0
198	20250102	165900	1351343800	17670	17670	17670	17670	0
199	20250102	165800	1351343800	17670	17670	17670	17670	0
200	20250102	165700	1351343800	17670	17670	17670	17670	0
201	20250102	165600	1351343800	17670	17670	17670	17670	0
202	20250102	165500	1351343800	17670	17670	17670	17670	0
203	20250102	165400	1351343800	17670	17670	17670	17670	0
204	20250102	165300	1351343800	17670	17670	17670	17670	0
205	20250102	165200	1351343800	17670	17670	17670	17670	0
206	20250102	165100	1351343800	17670	17670	17670	17670	0
207	20250102	165000	1351343800	17670	17670	17670	17670	0
208	20250102	164900	1351343800	17670	17670	17670	17670	0
209	20250102	164800	1351343800	17670	17670	17670	17670	0
210	20250102	164700	1351343800	17670	17670	17670	17670	0
211	20250102	164600	1351343800	17670	17670	17670	17670	0
212	20250102	164500	1351343800	17670	17670	17670	17670	4189
213	20250102	164400	1351343800	17670	17670	17670	17670	0
214	20250102	164300	1351343800	17670	17670	17670	17670	0
215	20250102	164200	1351343800	17670	17670	17670	17670	0
216	20250102	164100	1351343800	17670	17670	17670	17670	0
217	20250102	164000	1351343800	17670	17670	17670	17670	0
218	20250102	163900	1351343800	17670	17670	17670	17670	0
219	20250102	163800	1351343800	17670	17670	17670	17670	0
220	20250102	163700	1351343800	17670	17670	17670	17670	0
221	20250102	163600	1351343800	17670	17670	17670	17670	0
222	20250102	163500	1351343800	17670	17670	17670	17670	0
223	20250102	163400	1351343800	17670	17670	17670	17670	0
224	20250102	163300	1351343800	17670	17670	17670	17670	0
225	20250102	163200	1351343800	17670	17670	17670	17670	0
226	20250102	163100	1351343800	17670	17670	17670	17670	0
227	20250102	163000	1351343800	17670	17670	17670	17670	0
228	20250102	162900	1351343800	17670	17670	17670	17670	0
229	20250102	162800	1351343800	17670	17670	17670	17670	0
230	20250102	162700	1351343800	17670	17670	17670	17670	0
231	20250102	162600	1351343800	17670	17670	17670	17670	0
232	20250102	162500	1351343800	17670	17670	17670	17670	0
233	20250102	162400	1351343800	17670	17670	17670	17670	0
234	20250102	162300	1351343800	17670	17670	17670	17670	0
235	20250102	162200	1351343800	17670	17670	17670	17670	0
236	20250102	162100	1351343800	17670	17670	17670	17670	0
237	20250102	162000	1351343800	17670	17670	17670	17670	0
238	20250102	161900	1351343800	17670	17670	17670	17670	0
239	20250102	161800	1351343800	17670	17670	17670	17670	0
240	20250102	161700	1351343800	17670	17670	17670	17670	0
241	20250102	161600	1351343800	17670	17670	17670	17670	0
242	20250102	161500	1351343800	17670	17670	17670	17670	4189
243	20250102	161400	1351343800	17670	17670	17670	17670	0
244	20250102	161300	1351343800	17670	17670	17670	17670	0
245	20250102	161200	1351343800	17670	17670	17670	17670	0
246	20250102	161100	1351343800	17670	17670	17670	17670	0
247	20250102	161000	1351343800	17670	17670	17670	17670	0
248	20250102	160900	1351343800	17670	17670	17670	17670	0
249	20250102	160800	1351343800	17670	17670	17670	17670	0
250	20250102	160700	1351343800	17670	17670	17670	17670	0
251	20250102	160600	1351343800	17670	17670	17670	17670	0
252	20250102	160500	1351343800	17670	17670	17670	17670	0
253	20250102	160400	1351343800	17670	17670	17670	17670	0
254	20250102	160300	1351343800	17670	17670	17670	17670	0
255	20250102	160200	1351343800	17670	17670	17670	17670	0
256	20250102	160100	1351343800	17670	17670	17670	17670	0
257	20250102	160000	1351343800	17670	17670	17670	17670	0
258	20250102	155900	1351343800	17670	17670	17670	17670	0
259	20250102	155800	1351343800	17670	17670	17670	17670	0
260	20250102	155700	1351343800	17670	17670	17670	17670	0
261	20250102	155600	1351343800	17670	17670	17670	17670	0
262	20250102	155500	1351343800	17670	17670	17670	17670	0
263	20250102	155400	1351343800	17670	17670	17670	17670	0
264	20250102	155300	1351343800	17670	17670	17670	17670	0
265	20250102	155200	1351343800	17670	17670	17670	17670	0
266	20250102	155100	1351343800	17670	17670	17670	17670	0
267	20250102	155000	1351343800	17670	17670	17670	17670	0
268	20250102	154900	1351343800	17670	17670	17670	17670	0
269	20250102	154800	1351343800	17670	17670	17670	17670	0
270	20250102	154700	1351343800	17670	17670	17670	17670	0
271	20250102	154600	1351343800	17670	17670	17670	17670	0
272	20250102	154500	1351343800	17670	17670	17670	17670	4189
273	20250102	154400	1351343800	17670	17670	17670	17670	0
274	20250102	154300	1351343800	17670	17670	17670	17670	0
275	20250102	154200	1351343800	17670	17670	17670	17670	0
276	20250102	154100	1351343800	17670	17670	17670	17670	0
277	20250102	154000	1351343800	17670	17670	17670	17670	0
278	20250102	153900	1351343800	17670	17670	17670	17670	0
279	20250102	153800	1351343800	17670	17670	17670	17670	0
280	20250102	153700	1351343800	17670	17670	17670	17670	0
281	20250102	153600	1351343800	17670	17670	17670	17670	0
282	20250102	153500	1351343800	17670	17670	17670	17670	0
283	20250102	153400	1351343800	17670	17670	17670	17670	0
284	20250102	153300	1351343800	17670	17670	17670	17670	0
285	20250102	153200	1351343800	17670	17670	17670	17670	0
286	20250102	153100	1351343800	17670	17670	17670	17670	0
287	20250102	153000	1351343800	17670	17670	17670	17670	4189
288	20250102	152900	1277324170	17620	17620	17620	17620	0
289	20250102	152800	1277324170	17620	17620	17620	17620	0
290	20250102	152700	1277324170	17620	17620	17620	17620	0
291	20250102	152600	1277324170	17620	17620	17620	17620	0
292	20250102	152500	1277324170	17620	17620	17620	17620	0
293	20250102	152400	1277324170	17620	17620	17620	17620	0
294	20250102	152300	1277324170	17620	17620	17620	17620	0
295	20250102	152200	1277324170	17620	17620	17620	17620	0
296	20250102	152100	1277324170	17620	17620	17620	17620	0
297	20250102	152000	1277324170	17620	17620	17620	17620	0
298	20250102	151900	1277324170	17620	17600	17630	17600	343
299	20250102	151800	1271284540	17610	17620	17620	17590	253
300	20250102	151700	1266832310	17620	17630	17630	17600	297
301	20250102	151600	1261603660	17630	17620	17630	17600	304
302	20250102	151500	1256249480	17630	17630	17640	17620	212
303	20250102	151400	1252512930	17640	17610	17650	17610	1024
304	20250102	151300	1234461650	17620	17610	17620	17610	105
305	20250102	151200	1232612550	17630	17630	17630	17610	334
306	20250102	151100	1226727430	17640	17640	17640	17640	1
307	20250102	151000	1226709790	17640	17640	17650	17620	65
308	20250102	150900	1225563190	17640	17640	17640	17640	100
309	20250102	150800	1223799190	17640	17650	17650	17630	199
310	20250102	150700	1220290660	17640	17630	17640	17630	222
311	20250102	150600	1216376150	17640	17630	17640	17620	312
312	20250102	150500	1210875590	17630	17630	17630	17630	11
313	20250102	150400	1210681660	17630	17620	17630	17620	3
314	20250102	150300	1210628780	17630	17630	17630	17630	0
315	20250102	150200	1210628780	17630	17630	17630	17630	4
316	20250102	150100	1210558260	17630	17630	17630	17630	11
317	20250102	150000	1210364330	17630	17630	17630	17630	77
318	20250102	145900	1209006820	17630	17620	17630	17620	104
319	20250102	145800	1207174170	17630	17630	17630	17630	2
320	20250102	145700	1207138910	17640	17640	17640	17610	36
321	20250102	145600	1206504690	17630	17630	17630	17630	70
322	20250102	145500	1205270590	17630	17630	17630	17610	62
323	20250102	145400	1204178390	17630	17630	17630	17610	21
324	20250102	145300	1203808220	17630	17630	17630	17630	2
325	20250102	145200	1203772960	17630	17620	17630	17620	18
326	20250102	145100	1203455630	17620	17640	17640	17620	51
327	20250102	145000	1202556860	17640	17640	17640	17640	10
328	20250102	144900	1202380460	17640	17640	17640	17620	44
329	20250102	144800	1201604730	17640	17640	17640	17640	35
330	20250102	144700	1200987330	17640	17640	17640	17640	0
331	20250102	144600	1200987330	17640	17640	17640	17640	71
332	20250102	144500	1199734890	17640	17650	17650	17640	9
333	20250102	144400	1199576120	17650	17650	17650	17650	0
334	20250102	144300	1199576120	17650	17650	17660	17650	325
335	20250102	144200	1193839740	17640	17640	17650	17640	103
336	20250102	144100	1192022810	17650	17640	17650	17640	184
337	20250102	144000	1188775550	17650	17630	17650	17630	1426
338	20250102	143900	1163630000	17630	17630	17630	17630	0
339	20250102	143800	1163630000	17630	17630	17630	17590	5
340	20250102	143700	1163541890	17590	17630	17630	17590	116
341	20250102	143600	1161501270	17590	17590	17600	17590	37
342	20250102	143500	1160850430	17630	17620	17630	17590	383
343	20250102	143400	1154109370	17630	17630	17630	17630	0
344	20250102	143300	1154109370	17630	17620	17630	17610	38
345	20250102	143200	1153440090	17630	17630	17630	17630	1
346	20250102	143100	1153422460	17630	17630	17630	17630	0
347	20250102	143000	1153422460	17630	17630	17630	17630	5
348	20250102	142900	1153334310	17630	17630	17630	17630	1
349	20250102	142800	1153316680	17630	17620	17630	17620	19
350	20250102	142700	1152981890	17620	17620	17620	17620	6
351	20250102	142600	1152876170	17620	17620	17620	17620	9
352	20250102	142500	1152717590	17620	17590	17620	17590	140
353	20250102	142400	1150251810	17630	17630	17630	17630	0
354	20250102	142300	1150251810	17630	17630	17630	17630	2
355	20250102	142200	1150216550	17630	17600	17640	17600	485
356	20250102	142100	1141672870	17620	17620	17620	17620	0
357	20250102	142000	1141672870	17620	17620	17620	17620	0
358	20250102	141900	1141672870	17620	17620	17620	17620	2
359	20250102	141800	1141637630	17620	17620	17620	17620	7
360	20250102	141700	1141514290	17620	17610	17620	17590	69
361	20250102	141600	1140299350	17620	17620	17620	17620	0
362	20250102	141500	1140299350	17620	17620	17620	17620	7
363	20250102	141400	1140176010	17590	17590	17620	17590	131
364	20250102	141300	1137871440	17590	17610	17610	17590	130
365	20250102	141200	1135584220	17620	17620	17620	17620	0
366	20250102	141100	1135584220	17620	17610	17620	17600	129
367	20250102	141000	1133313220	17600	17600	17600	17600	0
368	20250102	140900	1133313220	17600	17610	17610	17600	138
369	20250102	140800	1130883940	17630	17630	17630	17630	0
370	20250102	140700	1130883940	17630	17630	17630	17630	0
371	20250102	140600	1130883940	17630	17630	17630	17610	200
372	20250102	140500	1127359920	17630	17630	17630	17630	6
373	20250102	140400	1127254140	17630	17630	17630	17630	0
374	20250102	140300	1127254140	17630	17600	17630	17600	37
375	20250102	140200	1126602880	17630	17630	17630	17630	0
376	20250102	140100	1126602880	17630	17600	17630	17600	136
377	20250102	140000	1124209220	17630	17610	17630	17600	102
378	20250102	135900	1122413860	17640	17630	17640	17630	3
379	20250102	135800	1122360950	17640	17640	17640	17640	26
380	20250102	135700	1121902310	17640	17600	17640	17600	70
381	20250102	135600	1120669330	17600	17600	17600	17600	0
382	20250102	135500	1120669330	17600	17600	17600	17600	0
383	20250102	135400	1120669330	17600	17600	17600	17600	1
384	20250102	135300	1120651730	17580	17630	17630	17580	315
385	20250102	135200	1115112030	17630	17630	17630	17630	0
386	20250102	135100	1115112030	17630	17630	17630	17630	0
387	20250102	135000	1115112030	17630	17630	17630	17630	0
388	20250102	134900	1115112030	17630	17630	17630	17630	0
389	20250102	134800	1115112030	17630	17630	17630	17630	0
390	20250102	134700	1115112030	17630	17630	17630	17630	0
391	20250102	134600	1115112030	17630	17630	17630	17630	2
392	20250102	134500	1115076770	17660	17650	17660	17580	240
393	20250102	134400	1110842650	17660	17660	17660	17660	0
394	20250102	134300	1110842650	17660	17660	17660	17660	0
395	20250102	134200	1110842650	17660	17660	17660	17660	0
396	20250102	134100	1110842650	17660	17660	17660	17660	0
397	20250102	134000	1110842650	17660	17660	17660	17660	0
398	20250102	133900	1110842650	17660	17660	17660	17660	129
399	20250102	133800	1108564510	17650	17650	17650	17650	105
400	20250102	133700	1106711260	17650	17620	17650	17580	5137
401	20250102	133600	1016340690	17640	17640	17640	17640	50
402	20250102	133500	1015458690	17640	17640	17640	17640	28
403	20250102	133400	1014964770	17640	17630	17640	17630	263
404	20250102	133300	1010326940	17620	17620	17620	17620	0
405	20250102	133200	1010326940	17620	17630	17630	17620	11
406	20250102	133100	1010133110	17630	17630	17630	17630	0
407	20250102	133000	1010133110	17630	17630	17630	17630	93
408	20250102	132900	1008493520	17630	17630	17650	17630	55
409	20250102	132800	1007523830	17660	17660	17660	17660	1
410	20250102	132700	1007506170	17660	17660	17660	17630	17
411	20250102	132600	1007206130	17640	17670	17670	17640	380
412	20250102	132500	1000500690	17670	17650	17670	17640	361
413	20250102	132400	994129330	17640	17650	17650	17640	5
414	20250102	132300	994041120	17640	17650	17670	17640	376
415	20250102	132200	987405650	17650	17640	17650	17640	55
416	20250102	132100	986435420	17640	17640	17640	17630	141
417	20250102	132000	983949520	17640	17640	17640	17640	37
418	20250102	131900	983296840	17650	17640	17650	17640	86
419	20250102	131800	981779740	17640	17650	17650	17640	29
420	20250102	131700	981268090	17650	17650	17650	17650	22
421	20250102	131600	980879790	17650	17650	17650	17650	30
422	20250102	131500	980350290	17650	17650	17650	17650	0
423	20250102	131400	980350290	17650	17650	17650	17650	2
424	20250102	131300	980314990	17650	17610	17670	17600	59
425	20250102	131200	979276300	17670	17670	17670	17670	1
426	20250102	131100	979258630	17670	17670	17670	17670	1
427	20250102	131000	979240960	17680	17680	17680	17680	0
428	20250102	130900	979240960	17680	17680	17680	17680	0
429	20250102	130800	979240960	17680	17680	17680	17680	2
430	20250102	130700	979205600	17680	17650	17690	17590	1837
431	20250102	130600	946844360	17650	17650	17650	17650	2
432	20250102	130500	946809060	17640	17680	17690	17640	309
433	20250102	130400	941346350	17680	17680	17680	17680	0
434	20250102	130300	941346350	17680	17680	17680	17680	10
435	20250102	130200	941169550	17690	17690	17690	17690	4
436	20250102	130100	941098790	17690	17640	17690	17640	41
437	20250102	130000	940375500	17640	17640	17640	17640	0
438	20250102	125900	940375500	17640	17640	17640	17640	10
439	20250102	125800	940199100	17690	17690	17690	17690	0
440	20250102	125700	940199100	17690	17640	17690	17640	261
441	20250102	125600	935593310	17640	17690	17690	17640	174
442	20250102	125500	932520250	17690	17690	17700	17690	1916
443	20250102	125400	898624580	17690	17690	17690	17690	5
444	20250102	125300	898536130	17690	17690	17690	17690	1
445	20250102	125200	898518440	17690	17690	17690	17690	0
446	20250102	125100	898518440	17690	17650	17690	17630	205
447	20250102	125000	894902290	17690	17690	17690	17690	0
448	20250102	124900	894902290	17690	17700	17700	17620	39
449	20250102	124800	894214720	17690	17660	17690	17640	3108
450	20250102	124700	839376410	17700	17700	17700	17700	1
451	20250102	124600	839358710	17700	17700	17700	17700	54
452	20250102	124500	838402910	17700	17660	17700	17650	1351
453	20250102	124400	814542520	17660	17660	17660	17660	27
454	20250102	124300	814065700	17660	17660	17660	17660	0
455	20250102	124200	814065700	17660	17660	17660	17660	135
456	20250102	124100	811681600	17730	17670	17730	17670	93
457	20250102	124000	810037750	17730	17730	17730	17730	0
458	20250102	123900	810037750	17730	17680	17730	17660	271
459	20250102	123800	805249430	17730	17730	17730	17730	3
460	20250102	123700	805196240	17730	17680	17730	17680	188
461	20250102	123600	801871700	17680	17680	17680	17680	0
462	20250102	123500	801871700	17680	17680	17680	17680	0
463	20250102	123400	801871700	17680	17680	17680	17680	0
464	20250102	123300	801871700	17680	17690	17690	17680	226
465	20250102	123200	797875000	17740	17740	17740	17740	0
466	20250102	123100	797875000	17740	17740	17740	17740	0
467	20250102	123000	797875000	17740	17740	17740	17740	23
468	20250102	122900	797466980	17680	17680	17680	17680	0
469	20250102	122800	797466980	17680	17680	17680	17680	0
470	20250102	122700	797466980	17680	17690	17690	17680	192
471	20250102	122600	794071360	17740	17740	17740	17740	2
472	20250102	122500	794035880	17740	17680	17740	17680	35
473	20250102	122400	793417020	17740	17740	17740	17740	1
474	20250102	122300	793399280	17740	17740	17740	17740	2
475	20250102	122200	793363800	17740	17740	17740	17740	6
476	20250102	122100	793257360	17680	17690	17690	17680	192
477	20250102	122000	789861610	17730	17730	17730	17730	11
478	20250102	121900	789666580	17740	17740	17740	17740	0
479	20250102	121800	789666580	17740	17740	17740	17740	1
480	20250102	121700	789648840	17690	17690	17740	17690	239
481	20250102	121600	785420780	17750	17700	17750	17700	6
482	20250102	121500	785314530	17680	17680	17680	17680	193
483	20250102	121400	781902290	17750	17750	17750	17750	0
484	20250102	121300	781902290	17750	17750	17750	17750	179
485	20250102	121200	778725040	17750	17750	17750	17750	0
486	20250102	121100	778725040	17750	17760	17760	17690	101
487	20250102	121000	776935640	17690	17690	17690	17690	0
488	20250102	120900	776935640	17690	17710	17710	17690	227
489	20250102	120800	772918130	17760	17760	17760	17760	0
490	20250102	120700	772918130	17760	17760	17760	17760	0
491	20250102	120600	772918130	17760	17760	17760	17760	0
492	20250102	120500	772918130	17760	17760	17760	17760	0
493	20250102	120400	772918130	17760	17760	17760	17760	0
494	20250102	120300	772918130	17760	17690	17760	17690	198
495	20250102	120200	769415160	17760	17760	17760	17760	2
496	20250102	120100	769379640	17760	17690	17770	17690	41
497	20250102	120000	768653880	17770	17770	17770	17770	3
498	20250102	115900	768600570	17770	17770	17770	17770	0
499	20250102	115800	768600570	17770	17760	17770	17760	613
500	20250102	115700	757713190	17760	17700	17760	17690	195
501	20250102	115600	754263380	17760	17760	17760	17760	65
502	20250102	115500	753108980	17760	17690	17760	17690	3
503	20250102	115400	753055770	17760	17760	17760	17760	0
504	20250102	115300	753055770	17760	17760	17760	17700	204
505	20250102	115200	749444170	17760	17760	17760	17760	15
506	20250102	115100	749177770	17760	17710	17760	17700	286
507	20250102	115000	744108900	17760	17760	17760	17760	1
508	20250102	114900	744091140	17760	17760	17760	17760	0
509	20250102	114800	744091140	17760	17760	17760	17760	0
510	20250102	114700	744091140	17760	17760	17760	17760	63
511	20250102	114600	742972260	17690	17690	17690	17690	0
512	20250102	114500	742972260	17690	17720	17720	17690	228
513	20250102	114400	738937110	17720	17720	17720	17720	0
514	20250102	114300	738937110	17720	17760	17780	17720	1268
515	20250102	114200	716406640	17760	17750	17760	17750	210
516	20250102	114100	712678140	17750	17770	17770	17750	1431
517	20250102	114000	687276140	17760	17760	17760	17760	10
518	20250102	113900	687098540	17750	17760	17760	17750	366
519	20250102	113800	680601320	17760	17760	17760	17750	232
520	20250102	113700	676482000	17760	17720	17760	17680	1167
521	20250102	113600	655775640	17720	17720	17720	17720	24
522	20250102	113500	655350360	17720	17700	17720	17700	65
523	20250102	113400	654198760	17680	17680	17680	17680	0
524	20250102	113300	654198760	17680	17680	17680	17680	193
525	20250102	113200	650786520	17710	17710	17710	17710	116
526	20250102	113100	648732160	17720	17720	17720	17720	4
527	20250102	113000	648661280	17720	17720	17720	17720	1
528	20250102	112900	648643560	17730	17670	17730	17670	40
529	20250102	112800	647936460	17720	17720	17720	17720	100
530	20250102	112700	646164460	17640	17660	17660	17640	193
531	20250102	112600	642758950	17720	17710	17720	17710	2500
532	20250102	112500	598459950	17720	17710	17720	17710	83
533	20250102	112400	596989840	17710	17710	17710	17710	1
534	20250102	112300	596972130	17710	17710	17710	17710	2
535	20250102	112200	596936710	17710	17710	17710	17710	82
536	20250102	112100	595484490	17710	17640	17710	17620	230
537	20250102	112000	591430280	17710	17710	17710	17710	1
538	20250102	111900	591412570	17710	17710	17710	17710	0
539	20250102	111800	591412570	17710	17710	17710	17710	84
540	20250102	111700	589924930	17630	17670	17670	17630	187
541	20250102	111600	586628000	17670	17670	17670	17670	32
542	20250102	111500	586062560	17720	17720	17720	17630	289
543	20250102	111400	580961840	17730	17670	17730	17650	830
544	20250102	111300	566303960	17680	17670	17680	17670	121
545	20250102	111200	564165030	17750	17750	17750	17750	59
546	20250102	111100	563117780	17750	17730	17750	17720	1035
547	20250102	111000	544776010	17750	17750	17750	17750	11
548	20250102	110900	544580760	17750	17720	17750	17720	368
549	20250102	110800	538057130	17750	17660	17750	17660	11
550	20250102	110700	537861970	17770	17680	17770	17680	3387
551	20250102	110600	477895510	17660	17680	17680	17660	1181
552	20250102	110500	457034460	17610	17680	17680	17610	36
553	20250102	110400	456400430	17690	17690	17690	17690	0
554	20250102	110300	456400430	17690	17610	17690	17610	518
555	20250102	110200	447272530	17690	17690	17690	17690	17
556	20250102	110100	446971800	17690	17690	17690	17690	0
557	20250102	110000	446971800	17690	17690	17690	17690	100
558	20250102	105900	445202800	17690	17690	17690	17690	46
559	20250102	105800	444389060	17690	17690	17690	17690	85
560	20250102	105700	442885410	17690	17650	17690	17600	263
561	20250102	105600	438245140	17690	17690	17690	17690	0
562	20250102	105500	438245140	17690	17690	17690	17690	91
563	20250102	105400	436635350	17690	17660	17690	17650	1828
564	20250102	105300	404366130	17690	17710	17710	17690	54
565	20250102	105200	403410340	17700	17690	17700	17690	409
566	20250102	105100	396173030	17700	17610	17700	17590	196
567	20250102	105000	392722400	17610	17710	17710	17610	46
568	20250102	104900	391912240	17690	17700	17700	17690	21
569	20250102	104800	391540550	17700	17670	17700	17670	1037
570	20250102	104700	373203120	17580	17580	17580	17580	92
571	20250102	104600	371585760	17580	17580	17580	17580	14
572	20250102	104500	371339640	17570	17670	17690	17570	261
573	20250102	104400	366745650	17570	17650	17670	17570	384
574	20250102	104300	359995810	17570	17580	17580	17570	336
575	20250102	104200	354090540	17580	17690	17690	17580	162
576	20250102	104100	351236860	17690	17580	17690	17580	52
577	20250102	104000	350322480	17580	17590	17590	17580	20
578	20250102	103900	349970870	17580	17700	17700	17580	392
579	20250102	103800	343072260	17600	17600	17600	17600	0
580	20250102	103700	343072260	17600	17720	17720	17600	1502
581	20250102	103600	316602370	17690	17700	17720	17690	157
582	20250102	103500	313820990	17690	17680	17690	17680	181
583	20250102	103400	310619150	17680	17700	17700	17680	234
584	20250102	103300	306477970	17720	17700	17720	17680	204
585	20250102	103200	302870910	17680	17700	17750	17680	430
586	20250102	103100	295257930	17750	17750	17750	17750	3
587	20250102	103000	295204680	17700	17750	17780	17700	1030
588	20250102	102900	276939070	17750	17750	17750	17750	41
589	20250102	102800	276211320	17760	17760	17760	17760	0
590	20250102	102700	276211320	17760	17760	17760	17650	428
591	20250102	102600	268643700	17760	17760	17780	17720	250
592	20250102	102500	264206940	17780	17760	17790	17760	188
593	20250102	102400	260865520	17760	17800	17800	17760	237
594	20250102	102300	256654110	17810	17800	17810	17800	180
595	20250102	102200	253450030	17830	17750	17830	17750	1991
596	20250102	102100	218006630	17740	17720	17750	17720	448
597	20250102	102000	210061920	17710	17750	17750	17710	3
598	20250102	101900	210008750	17750	17750	17770	17750	88
599	20250102	101800	208445880	17760	17760	17760	17760	33
600	20250102	101700	207859800	17760	17750	17760	17690	484
601	20250102	101600	199264530	17760	17740	17760	17740	326
602	20250102	101500	193479020	17750	17640	17750	17610	266
603	20250102	101400	188783780	17710	17750	17760	17600	885
604	20250102	101300	173094660	17650	17630	17790	17630	1174
605	20250102	101200	152290100	17540	17630	17640	17540	421
606	20250102	101100	144864760	17640	17590	17640	17590	820
607	20250102	101000	130410470	17500	17590	17590	17490	635
608	20250102	100900	119290950	17580	17480	17590	17470	1041
609	20250102	100800	101038150	17470	17570	17600	17460	1700
610	20250102	100700	71215550	17500	17520	17570	17460	1545
611	20250102	100600	44139840	17500	17500	17500	17410	878
612	20250102	100500	28823300	17410	17500	17500	17410	208
613	20250102	100400	25198660	17530	17500	17540	17500	118
614	20250102	100300	23131290	17500	17340	17500	17320	340
615	20250102	100200	17226690	17410	17360	17410	17350	226
616	20250102	100100	13299310	17370	17420	17420	17370	417
617	20250102	100000	6041270	17410	17410	17410	17410	347