KissMeData/270660/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	205300	35829420800	19150	19150	19150	19150	19818
3	20250102	205200	35829420800	19150	19150	19150	19150	0
4	20250102	205100	35829420800	19150	19150	19150	19150	0
5	20250102	205000	35829420800	19150	19150	19150	19150	0
6	20250102	204900	35829420800	19150	19150	19150	19150	0
7	20250102	204800	35829420800	19150	19150	19150	19150	0
8	20250102	204700	35829420800	19150	19150	19150	19150	0
9	20250102	204600	35829420800	19150	19150	19150	19150	0
10	20250102	204500	35829420800	19150	19150	19150	19150	0
11	20250102	204400	35829420800	19150	19150	19150	19150	0
12	20250102	204300	35829420800	19150	19150	19150	19150	0
13	20250102	204200	35829420800	19150	19150	19150	19150	0
14	20250102	204100	35829420800	19150	19150	19150	19150	0
15	20250102	204000	35829420800	19150	19150	19150	19150	0
16	20250102	203900	35829420800	19150	19150	19150	19150	0
17	20250102	203800	35829420800	19150	19150	19150	19150	0
18	20250102	203700	35829420800	19150	19150	19150	19150	0
19	20250102	203600	35829420800	19150	19150	19150	19150	0
20	20250102	203500	35829420800	19150	19150	19150	19150	0
21	20250102	203400	35829420800	19150	19150	19150	19150	0
22	20250102	203300	35829420800	19150	19150	19150	19150	0
23	20250102	203200	35829420800	19150	19150	19150	19150	0
24	20250102	203100	35829420800	19150	19150	19150	19150	0
25	20250102	203000	35829420800	19150	19150	19150	19150	0
26	20250102	202900	35829420800	19150	19150	19150	19150	0
27	20250102	202800	35829420800	19150	19150	19150	19150	0
28	20250102	202700	35829420800	19150	19150	19150	19150	0
29	20250102	202600	35829420800	19150	19150	19150	19150	0
30	20250102	202500	35829420800	19150	19150	19150	19150	0
31	20250102	202400	35829420800	19150	19150	19150	19150	0
32	20250102	202300	35829420800	19150	19150	19150	19150	19818
33	20250102	202200	35829420800	19150	19150	19150	19150	0
34	20250102	202100	35829420800	19150	19150	19150	19150	0
35	20250102	202000	35829420800	19150	19150	19150	19150	0
36	20250102	201900	35829420800	19150	19150	19150	19150	0
37	20250102	201800	35829420800	19150	19150	19150	19150	0
38	20250102	201700	35829420800	19150	19150	19150	19150	0
39	20250102	201600	35829420800	19150	19150	19150	19150	0
40	20250102	201500	35829420800	19150	19150	19150	19150	0
41	20250102	201400	35829420800	19150	19150	19150	19150	0
42	20250102	201300	35829420800	19150	19150	19150	19150	0
43	20250102	201200	35829420800	19150	19150	19150	19150	0
44	20250102	201100	35829420800	19150	19150	19150	19150	0
45	20250102	201000	35829420800	19150	19150	19150	19150	0
46	20250102	200900	35829420800	19150	19150	19150	19150	0
47	20250102	200800	35829420800	19150	19150	19150	19150	0
48	20250102	200700	35829420800	19150	19150	19150	19150	0
49	20250102	200600	35829420800	19150	19150	19150	19150	0
50	20250102	200500	35829420800	19150	19150	19150	19150	0
51	20250102	200400	35829420800	19150	19150	19150	19150	0
52	20250102	200300	35829420800	19150	19150	19150	19150	0
53	20250102	200200	35829420800	19150	19150	19150	19150	0
54	20250102	200100	35829420800	19150	19150	19150	19150	0
55	20250102	200000	35829420800	19150	19150	19150	19150	0
56	20250102	195900	35829420800	19150	19150	19150	19150	0
57	20250102	195800	35829420800	19150	19150	19150	19150	0
58	20250102	195700	35829420800	19150	19150	19150	19150	0
59	20250102	195600	35829420800	19150	19150	19150	19150	0
60	20250102	195500	35829420800	19150	19150	19150	19150	0
61	20250102	195400	35829420800	19150	19150	19150	19150	0
62	20250102	195300	35829420800	19150	19150	19150	19150	19818
63	20250102	195200	35829420800	19150	19150	19150	19150	0
64	20250102	195100	35829420800	19150	19150	19150	19150	0
65	20250102	195000	35829420800	19150	19150	19150	19150	0
66	20250102	194900	35829420800	19150	19150	19150	19150	0
67	20250102	194800	35829420800	19150	19150	19150	19150	0
68	20250102	194700	35829420800	19150	19150	19150	19150	0
69	20250102	194600	35829420800	19150	19150	19150	19150	0
70	20250102	194500	35829420800	19150	19150	19150	19150	0
71	20250102	194400	35829420800	19150	19150	19150	19150	0
72	20250102	194300	35829420800	19150	19150	19150	19150	0
73	20250102	194200	35829420800	19150	19150	19150	19150	0
74	20250102	194100	35829420800	19150	19150	19150	19150	0
75	20250102	194000	35829420800	19150	19150	19150	19150	0
76	20250102	193900	35829420800	19150	19150	19150	19150	0
77	20250102	193800	35829420800	19150	19150	19150	19150	0
78	20250102	193700	35829420800	19150	19150	19150	19150	0
79	20250102	193600	35829420800	19150	19150	19150	19150	0
80	20250102	193500	35829420800	19150	19150	19150	19150	0
81	20250102	193400	35829420800	19150	19150	19150	19150	0
82	20250102	193300	35829420800	19150	19150	19150	19150	0
83	20250102	193200	35829420800	19150	19150	19150	19150	0
84	20250102	193100	35829420800	19150	19150	19150	19150	0
85	20250102	193000	35829420800	19150	19150	19150	19150	0
86	20250102	192900	35829420800	19150	19150	19150	19150	0
87	20250102	192800	35829420800	19150	19150	19150	19150	0
88	20250102	192700	35829420800	19150	19150	19150	19150	0
89	20250102	192600	35829420800	19150	19150	19150	19150	0
90	20250102	192500	35829420800	19150	19150	19150	19150	0
91	20250102	192400	35829420800	19150	19150	19150	19150	0
92	20250102	192300	35829420800	19150	19150	19150	19150	19818
93	20250102	192200	35829420800	19150	19150	19150	19150	0
94	20250102	192100	35829420800	19150	19150	19150	19150	0
95	20250102	192000	35829420800	19150	19150	19150	19150	0
96	20250102	191900	35829420800	19150	19150	19150	19150	0
97	20250102	191800	35829420800	19150	19150	19150	19150	0
98	20250102	191700	35829420800	19150	19150	19150	19150	0
99	20250102	191600	35829420800	19150	19150	19150	19150	0
100	20250102	191500	35829420800	19150	19150	19150	19150	0
101	20250102	191400	35829420800	19150	19150	19150	19150	0
102	20250102	191300	35829420800	19150	19150	19150	19150	0
103	20250102	191200	35829420800	19150	19150	19150	19150	0
104	20250102	191100	35829420800	19150	19150	19150	19150	0
105	20250102	191000	35829420800	19150	19150	19150	19150	0
106	20250102	190900	35829420800	19150	19150	19150	19150	0
107	20250102	190800	35829420800	19150	19150	19150	19150	0
108	20250102	190700	35829420800	19150	19150	19150	19150	0
109	20250102	190600	35829420800	19150	19150	19150	19150	0
110	20250102	190500	35829420800	19150	19150	19150	19150	0
111	20250102	190400	35829420800	19150	19150	19150	19150	0
112	20250102	190300	35829420800	19150	19150	19150	19150	0
113	20250102	190200	35829420800	19150	19150	19150	19150	0
114	20250102	190100	35829420800	19150	19150	19150	19150	0
115	20250102	190000	35829420800	19150	19150	19150	19150	0
116	20250102	185900	35829420800	19150	19150	19150	19150	0
117	20250102	185800	35829420800	19150	19150	19150	19150	0
118	20250102	185700	35829420800	19150	19150	19150	19150	0
119	20250102	185600	35829420800	19150	19150	19150	19150	0
120	20250102	185500	35829420800	19150	19150	19150	19150	0
121	20250102	185400	35829420800	19150	19150	19150	19150	0
122	20250102	185300	35829420800	19150	19150	19150	19150	19818
123	20250102	185200	35829420800	19150	19150	19150	19150	0
124	20250102	185100	35829420800	19150	19150	19150	19150	0
125	20250102	185000	35829420800	19150	19150	19150	19150	0
126	20250102	184900	35829420800	19150	19150	19150	19150	0
127	20250102	184800	35829420800	19150	19150	19150	19150	0
128	20250102	184700	35829420800	19150	19150	19150	19150	0
129	20250102	184600	35829420800	19150	19150	19150	19150	0
130	20250102	184500	35829420800	19150	19150	19150	19150	0
131	20250102	184400	35829420800	19150	19150	19150	19150	0
132	20250102	184300	35829420800	19150	19150	19150	19150	0
133	20250102	184200	35829420800	19150	19150	19150	19150	0
134	20250102	184100	35829420800	19150	19150	19150	19150	0
135	20250102	184000	35829420800	19150	19150	19150	19150	0
136	20250102	183900	35829420800	19150	19150	19150	19150	0
137	20250102	183800	35829420800	19150	19150	19150	19150	0
138	20250102	183700	35829420800	19150	19150	19150	19150	0
139	20250102	183600	35829420800	19150	19150	19150	19150	0
140	20250102	183500	35829420800	19150	19150	19150	19150	0
141	20250102	183400	35829420800	19150	19150	19150	19150	0
142	20250102	183300	35829420800	19150	19150	19150	19150	0
143	20250102	183200	35829420800	19150	19150	19150	19150	0
144	20250102	183100	35829420800	19150	19150	19150	19150	0
145	20250102	183000	35829420800	19150	19150	19150	19150	0
146	20250102	182900	35829420800	19150	19150	19150	19150	0
147	20250102	182800	35829420800	19150	19150	19150	19150	0
148	20250102	182700	35829420800	19150	19150	19150	19150	0
149	20250102	182600	35829420800	19150	19150	19150	19150	0
150	20250102	182500	35829420800	19150	19150	19150	19150	0
151	20250102	182400	35829420800	19150	19150	19150	19150	0
152	20250102	182300	35829420800	19150	19150	19150	19150	19818
153	20250102	182200	35829420800	19150	19150	19150	19150	0
154	20250102	182100	35829420800	19150	19150	19150	19150	0
155	20250102	182000	35829420800	19150	19150	19150	19150	0
156	20250102	181900	35829420800	19150	19150	19150	19150	0
157	20250102	181800	35829420800	19150	19150	19150	19150	0
158	20250102	181700	35829420800	19150	19150	19150	19150	0
159	20250102	181600	35829420800	19150	19150	19150	19150	0
160	20250102	181500	35829420800	19150	19150	19150	19150	0
161	20250102	181400	35829420800	19150	19150	19150	19150	0
162	20250102	181300	35829420800	19150	19150	19150	19150	0
163	20250102	181200	35829420800	19150	19150	19150	19150	0
164	20250102	181100	35829420800	19150	19150	19150	19150	0
165	20250102	181000	35829420800	19150	19150	19150	19150	0
166	20250102	180900	35829420800	19150	19150	19150	19150	0
167	20250102	180800	35829420800	19150	19150	19150	19150	0
168	20250102	180700	35829420800	19150	19150	19150	19150	0
169	20250102	180600	35829420800	19150	19150	19150	19150	0
170	20250102	180500	35829420800	19150	19150	19150	19150	0
171	20250102	180400	35829420800	19150	19150	19150	19150	0
172	20250102	180300	35829420800	19150	19150	19150	19150	0
173	20250102	180200	35829420800	19150	19150	19150	19150	0
174	20250102	180100	35829420800	19150	19150	19150	19150	0
175	20250102	180000	35829420800	19150	19150	19150	19150	0
176	20250102	175900	35829420800	19150	19150	19150	19150	0
177	20250102	175800	35829420800	19150	19150	19150	19150	0
178	20250102	175700	35829420800	19150	19150	19150	19150	0
179	20250102	175600	35829420800	19150	19150	19150	19150	0
180	20250102	175500	35829420800	19150	19150	19150	19150	0
181	20250102	175400	35829420800	19150	19150	19150	19150	0
182	20250102	175300	35829420800	19150	19150	19150	19150	19818
183	20250102	175200	35829420800	19150	19150	19150	19150	0
184	20250102	175100	35829420800	19150	19150	19150	19150	0
185	20250102	175000	35829420800	19150	19150	19150	19150	0
186	20250102	174900	35829420800	19150	19150	19150	19150	0
187	20250102	174800	35829420800	19150	19150	19150	19150	0
188	20250102	174700	35829420800	19150	19150	19150	19150	0
189	20250102	174600	35829420800	19150	19150	19150	19150	0
190	20250102	174500	35829420800	19150	19150	19150	19150	0
191	20250102	174400	35829420800	19150	19150	19150	19150	0
192	20250102	174300	35829420800	19150	19150	19150	19150	0
193	20250102	174200	35829420800	19150	19150	19150	19150	0
194	20250102	174100	35829420800	19150	19150	19150	19150	0
195	20250102	174000	35829420800	19150	19150	19150	19150	0
196	20250102	173900	35829420800	19150	19150	19150	19150	0
197	20250102	173800	35829420800	19150	19150	19150	19150	0
198	20250102	173700	35829420800	19150	19150	19150	19150	0
199	20250102	173600	35829420800	19150	19150	19150	19150	0
200	20250102	173500	35829420800	19150	19150	19150	19150	0
201	20250102	173400	35829420800	19150	19150	19150	19150	0
202	20250102	173300	35829420800	19150	19150	19150	19150	0
203	20250102	173200	35829420800	19150	19150	19150	19150	0
204	20250102	173100	35829420800	19150	19150	19150	19150	0
205	20250102	173000	35829420800	19150	19150	19150	19150	0
206	20250102	172900	35829420800	19150	19150	19150	19150	0
207	20250102	172800	35829420800	19150	19150	19150	19150	0
208	20250102	172700	35829420800	19150	19150	19150	19150	0
209	20250102	172600	35829420800	19150	19150	19150	19150	0
210	20250102	172500	35829420800	19150	19150	19150	19150	0
211	20250102	172400	35829420800	19150	19150	19150	19150	0
212	20250102	172300	35829420800	19150	19150	19150	19150	19818
213	20250102	172200	35829420800	19150	19150	19150	19150	0
214	20250102	172100	35829420800	19150	19150	19150	19150	0
215	20250102	172000	35829420800	19150	19150	19150	19150	0
216	20250102	171900	35829420800	19150	19150	19150	19150	0
217	20250102	171800	35829420800	19150	19150	19150	19150	0
218	20250102	171700	35829420800	19150	19150	19150	19150	0
219	20250102	171600	35829420800	19150	19150	19150	19150	0
220	20250102	171500	35829420800	19150	19150	19150	19150	0
221	20250102	171400	35829420800	19150	19150	19150	19150	0
222	20250102	171300	35829420800	19150	19150	19150	19150	0
223	20250102	171200	35829420800	19150	19150	19150	19150	0
224	20250102	171100	35829420800	19150	19150	19150	19150	0
225	20250102	171000	35829420800	19150	19150	19150	19150	0
226	20250102	170900	35829420800	19150	19150	19150	19150	0
227	20250102	170800	35829420800	19150	19150	19150	19150	0
228	20250102	170700	35829420800	19150	19150	19150	19150	0
229	20250102	170600	35829420800	19150	19150	19150	19150	0
230	20250102	170500	35829420800	19150	19150	19150	19150	0
231	20250102	170400	35829420800	19150	19150	19150	19150	0
232	20250102	170300	35829420800	19150	19150	19150	19150	0
233	20250102	170200	35829420800	19150	19150	19150	19150	0
234	20250102	170100	35829420800	19150	19150	19150	19150	0
235	20250102	170000	35829420800	19150	19150	19150	19150	0
236	20250102	165900	35829420800	19150	19150	19150	19150	0
237	20250102	165800	35829420800	19150	19150	19150	19150	0
238	20250102	165700	35829420800	19150	19150	19150	19150	0
239	20250102	165600	35829420800	19150	19150	19150	19150	0
240	20250102	165500	35829420800	19150	19150	19150	19150	0
241	20250102	165400	35829420800	19150	19150	19150	19150	0
242	20250102	165300	35829420800	19150	19150	19150	19150	19818
243	20250102	165200	35829420800	19150	19150	19150	19150	0
244	20250102	165100	35829420800	19150	19150	19150	19150	0
245	20250102	165000	35829420800	19150	19150	19150	19150	0
246	20250102	164900	35829420800	19150	19150	19150	19150	0
247	20250102	164800	35829420800	19150	19150	19150	19150	0
248	20250102	164700	35829420800	19150	19150	19150	19150	0
249	20250102	164600	35829420800	19150	19150	19150	19150	0
250	20250102	164500	35829420800	19150	19150	19150	19150	0
251	20250102	164400	35829420800	19150	19150	19150	19150	0
252	20250102	164300	35829420800	19150	19150	19150	19150	0
253	20250102	164200	35829420800	19150	19150	19150	19150	0
254	20250102	164100	35829420800	19150	19150	19150	19150	0
255	20250102	164000	35829420800	19150	19150	19150	19150	0
256	20250102	163900	35829420800	19150	19150	19150	19150	0
257	20250102	163800	35829420800	19150	19150	19150	19150	0
258	20250102	163700	35829420800	19150	19150	19150	19150	0
259	20250102	163600	35829420800	19150	19150	19150	19150	0
260	20250102	163500	35829420800	19150	19150	19150	19150	0
261	20250102	163400	35829420800	19150	19150	19150	19150	0
262	20250102	163300	35829420800	19150	19150	19150	19150	0
263	20250102	163200	35829420800	19150	19150	19150	19150	0
264	20250102	163100	35829420800	19150	19150	19150	19150	0
265	20250102	163000	35829420800	19150	19150	19150	19150	0
266	20250102	162900	35829420800	19150	19150	19150	19150	0
267	20250102	162800	35829420800	19150	19150	19150	19150	0
268	20250102	162700	35829420800	19150	19150	19150	19150	0
269	20250102	162600	35829420800	19150	19150	19150	19150	0
270	20250102	162500	35829420800	19150	19150	19150	19150	0
271	20250102	162400	35829420800	19150	19150	19150	19150	0
272	20250102	162300	35829420800	19150	19150	19150	19150	19818
273	20250102	162200	35829420800	19150	19150	19150	19150	0
274	20250102	162100	35829420800	19150	19150	19150	19150	0
275	20250102	162000	35829420800	19150	19150	19150	19150	0
276	20250102	161900	35829420800	19150	19150	19150	19150	0
277	20250102	161800	35829420800	19150	19150	19150	19150	0
278	20250102	161700	35829420800	19150	19150	19150	19150	0
279	20250102	161600	35829420800	19150	19150	19150	19150	0
280	20250102	161500	35829420800	19150	19150	19150	19150	0
281	20250102	161400	35829420800	19150	19150	19150	19150	0
282	20250102	161300	35829420800	19150	19150	19150	19150	0
283	20250102	161200	35829420800	19150	19150	19150	19150	0
284	20250102	161100	35829420800	19150	19150	19150	19150	0
285	20250102	161000	35829420800	19150	19150	19150	19150	0
286	20250102	160900	35829420800	19150	19150	19150	19150	0
287	20250102	160800	35829420800	19150	19150	19150	19150	0
288	20250102	160700	35829420800	19150	19150	19150	19150	0
289	20250102	160600	35829420800	19150	19150	19150	19150	0
290	20250102	160500	35829420800	19150	19150	19150	19150	0
291	20250102	160400	35829420800	19150	19150	19150	19150	0
292	20250102	160300	35829420800	19150	19150	19150	19150	0
293	20250102	160200	35829420800	19150	19150	19150	19150	0
294	20250102	160100	35829420800	19150	19150	19150	19150	0
295	20250102	160000	35829420800	19150	19150	19150	19150	0
296	20250102	155900	35829420800	19150	19150	19150	19150	0
297	20250102	155800	35829420800	19150	19150	19150	19150	0
298	20250102	155700	35829420800	19150	19150	19150	19150	0
299	20250102	155600	35829420800	19150	19150	19150	19150	0
300	20250102	155500	35829420800	19150	19150	19150	19150	0
301	20250102	155400	35829420800	19150	19150	19150	19150	0
302	20250102	155300	35829420800	19150	19150	19150	19150	19818
303	20250102	155200	35829420800	19150	19150	19150	19150	0
304	20250102	155100	35829420800	19150	19150	19150	19150	0
305	20250102	155000	35829420800	19150	19150	19150	19150	0
306	20250102	154900	35829420800	19150	19150	19150	19150	0
307	20250102	154800	35829420800	19150	19150	19150	19150	0
308	20250102	154700	35829420800	19150	19150	19150	19150	0
309	20250102	154600	35829420800	19150	19150	19150	19150	0
310	20250102	154500	35829420800	19150	19150	19150	19150	0
311	20250102	154400	35829420800	19150	19150	19150	19150	0
312	20250102	154300	35829420800	19150	19150	19150	19150	0
313	20250102	154200	35829420800	19150	19150	19150	19150	0
314	20250102	154100	35829420800	19150	19150	19150	19150	0
315	20250102	154000	35829420800	19150	19150	19150	19150	0
316	20250102	153900	35829420800	19150	19150	19150	19150	0
317	20250102	153800	35829420800	19150	19150	19150	19150	0
318	20250102	153700	35829420800	19150	19150	19150	19150	0
319	20250102	153600	35829420800	19150	19150	19150	19150	0
320	20250102	153500	35829420800	19150	19150	19150	19150	0
321	20250102	153400	35829420800	19150	19150	19150	19150	0
322	20250102	153300	35829420800	19150	19150	19150	19150	0
323	20250102	153200	35829420800	19150	19150	19150	19150	0
324	20250102	153100	35829420800	19150	19150	19150	19150	0
325	20250102	153000	35829420800	19150	19150	19150	19150	19818
326	20250102	152900	35449906100	19150	19150	19150	19150	0
327	20250102	152800	35449906100	19150	19150	19150	19150	0
328	20250102	152700	35449906100	19150	19150	19150	19150	0
329	20250102	152600	35449906100	19150	19150	19150	19150	0
330	20250102	152500	35449906100	19150	19150	19150	19150	0
331	20250102	152400	35449906100	19150	19150	19150	19150	0
332	20250102	152300	35449906100	19150	19150	19150	19150	0
333	20250102	152200	35449906100	19150	19150	19150	19150	0
334	20250102	152100	35449906100	19150	19150	19150	19150	0
335	20250102	152000	35449906100	19150	19150	19150	19150	0
336	20250102	151900	35449906100	19150	19150	19150	19140	6991
337	20250102	151800	35316061450	19150	19120	19150	19110	4586
338	20250102	151700	35228312280	19120	19100	19130	19090	2950
339	20250102	151600	35171927870	19100	19060	19100	19060	2750
340	20250102	151500	35119465970	19060	19060	19080	19050	2720
341	20250102	151400	35067615360	19060	19040	19060	19030	1802
342	20250102	151300	35033286310	19040	18980	19040	18970	3394
343	20250102	151200	34968748140	18970	18960	18980	18950	2185
344	20250102	151100	34927301380	18980	19000	19020	18950	3549
345	20250102	151000	34859970300	18980	18980	19010	18970	2434
346	20250102	150900	34813778380	18980	19010	19010	18980	4505
347	20250102	150800	34728199750	19010	19020	19020	19000	2135
348	20250102	150700	34687606700	19030	19030	19040	19030	510
349	20250102	150600	34677900700	19030	19020	19050	19010	1805
350	20250102	150500	34643549790	19010	18980	19010	18980	626
351	20250102	150400	34631661730	18980	18990	19010	18980	2244
352	20250102	150300	34589019880	18990	18980	18990	18960	1231
353	20250102	150200	34565657470	18980	18930	18980	18930	832
354	20250102	150100	34549888860	18930	18930	18960	18920	1099
355	20250102	150000	34529073370	18940	18860	18940	18850	1900
356	20250102	145900	34493192470	18860	18870	18870	18850	1616
357	20250102	145800	34462708180	18860	18870	18880	18850	1376
358	20250102	145700	34436754580	18870	18910	18920	18870	5851
359	20250102	145600	34326178580	18910	18930	18960	18910	4531
360	20250102	145500	34240421000	18930	18990	18990	18930	3404
361	20250102	145400	34175910930	18970	18990	18990	18970	1353
362	20250102	145300	34150229170	18990	19000	19000	18980	486
363	20250102	145200	34141000670	18990	19010	19020	18990	1629
364	20250102	145100	34110047990	19000	19000	19010	19000	575
365	20250102	145000	34099121430	19010	18990	19010	18980	1052
366	20250102	144900	34079136430	19000	18970	19000	18960	2047
367	20250102	144800	34040257450	18980	18990	19000	18960	3019
368	20250102	144700	33982970590	18980	19000	19000	18970	2016
369	20250102	144600	33944690670	19000	19030	19030	19000	216
370	20250102	144500	33940584220	19020	19020	19040	18990	682
371	20250102	144400	33927622220	19040	19000	19060	18990	1492
372	20250102	144300	33899266680	19000	18990	19000	18990	1051
373	20250102	144200	33879306850	19000	18970	19000	18970	1099
374	20250102	144100	33858437300	18980	18990	18990	18960	3244
375	20250102	144000	33796884540	18990	19020	19030	18990	2655
376	20250102	143900	33746418650	19020	19060	19060	19020	952
377	20250102	143800	33728295160	19060	19080	19080	19060	843
378	20250102	143700	33712227300	19040	19010	19090	19010	3280
379	20250102	143600	33649711550	19030	19000	19030	19000	1942
380	20250102	143500	33612797870	19000	19000	19010	18990	991
381	20250102	143400	33593968030	19010	19000	19010	18970	3868
382	20250102	143300	33520524840	19000	19000	19020	18990	1649
383	20250102	143200	33489191440	19010	19030	19040	19000	3171
384	20250102	143100	33428915770	19040	19050	19050	19020	2827
385	20250102	143000	33375098000	19050	19080	19080	19050	1469
386	20250102	142900	33347096780	19080	19070	19080	19060	2742
387	20250102	142800	33294801880	19070	19050	19080	19040	1002
388	20250102	142700	33275701580	19050	19040	19060	19040	1566
389	20250102	142600	33245873050	19050	19060	19060	19040	1177
390	20250102	142500	33223455210	19050	19050	19070	19040	2230
391	20250102	142400	33180957850	19050	19040	19070	19030	2430
392	20250102	142300	33134654790	19040	19010	19060	19000	4869
393	20250102	142200	33041993670	19010	18920	19030	18910	8318
394	20250102	142100	32884162620	18920	19100	19100	18910	21120
395	20250102	142000	32482491470	19100	19100	19130	19090	6480
396	20250102	141900	32358705200	19100	19180	19240	19100	15052
397	20250102	141800	32070716730	19170	19260	19290	19170	15010
398	20250102	141700	31782367370	19290	19330	19330	19190	25943
399	20250102	141600	31283301310	19330	19470	19480	19200	52152
400	20250102	141500	30276065740	19470	19030	19500	19030	96724
401	20250102	141400	28412762350	19040	18960	19040	18960	5959
402	20250102	141300	28299407070	18990	18970	19000	18930	3137
403	20250102	141200	28239929390	18970	18860	19020	18860	10582
404	20250102	141100	28039055450	18920	18800	18960	18800	1697
405	20250102	141000	28006983950	18800	18800	18900	18750	6270
406	20250102	140900	27889156110	18830	18770	18830	18770	267
407	20250102	140800	27884137840	18770	18800	18800	18770	1007
408	20250102	140700	27865220060	18800	18760	18830	18760	715
409	20250102	140600	27851783830	18770	18800	18810	18700	5117
410	20250102	140500	27755903190	18800	18800	18800	18770	166
411	20250102	140400	27752786060	18820	18750	18850	18750	2613
412	20250102	140300	27703759670	18750	18820	18830	18730	2893
413	20250102	140200	27649416310	18820	18860	18860	18820	171
414	20250102	140100	27646197260	18800	18860	18900	18800	1168
415	20250102	140000	27624161630	18900	18840	18900	18840	335
416	20250102	135900	27617849330	18840	18800	18840	18780	1748
417	20250102	135800	27584977520	18840	18840	18840	18780	1539
418	20250102	135700	27556027000	18840	18810	18840	18810	172
419	20250102	135600	27552791290	18810	18800	18810	18800	684
420	20250102	135500	27539927560	18810	18890	18890	18810	2738
421	20250102	135400	27488310900	18900	18950	18950	18900	1135
422	20250102	135300	27466838730	18950	18960	18970	18910	799
423	20250102	135200	27451704990	18960	18960	18970	18950	1454
424	20250102	135100	27424127880	18960	18890	18960	18880	1733
425	20250102	135000	27391307230	18920	18910	18940	18910	1259
426	20250102	134900	27367488300	18910	18900	18910	18890	3185
427	20250102	134800	27307262510	18890	18930	18950	18890	1587
428	20250102	134700	27277241940	18950	18940	18960	18940	818
429	20250102	134600	27261739160	18940	18860	18940	18850	2374
430	20250102	134500	27216877610	18860	18880	18880	18860	256
431	20250102	134400	27212049400	18840	18910	18910	18840	352
432	20250102	134300	27205416950	18910	18920	18920	18840	3098
433	20250102	134200	27146967220	18920	18940	18960	18920	790
434	20250102	134100	27132010140	18960	18940	18960	18890	277
435	20250102	134000	27126761830	18950	18900	18950	18860	2345
436	20250102	133900	27082422700	18900	18850	18900	18850	26
437	20250102	133800	27081931510	18850	18890	18890	18850	1184
438	20250102	133700	27059591380	18890	18950	18950	18890	262
439	20250102	133600	27054637550	18950	18880	18950	18880	808
440	20250102	133500	27039370980	18880	18890	18950	18880	343
441	20250102	133400	27032885090	18900	18960	18980	18900	3873
442	20250102	133300	26959509640	18990	18880	18990	18880	3685
443	20250102	133200	26889666390	18880	18850	18890	18850	885
444	20250102	133100	26872962590	18850	18850	18860	18810	412
445	20250102	133000	26865198930	18810	18840	18860	18810	522
446	20250102	132900	26855362810	18850	18850	18850	18830	207
447	20250102	132800	26851462070	18840	18810	18850	18780	1391
448	20250102	132700	26825297040	18820	18810	18820	18800	472
449	20250102	132600	26816419740	18810	18800	18810	18800	326
450	20250102	132500	26810288020	18800	18780	18800	18760	1576
451	20250102	132400	26780698110	18770	18720	18770	18720	273
452	20250102	132300	26775577320	18720	18770	18790	18700	2329
453	20250102	132200	26731945810	18760	18850	18850	18760	2531
454	20250102	132100	26684319540	18840	18900	18920	18840	2052
455	20250102	132000	26645567360	18910	18900	18910	18870	338
456	20250102	131900	26639185890	18900	18830	18920	18830	2590
457	20250102	131800	26590277510	18830	18840	18840	18820	1261
458	20250102	131700	26566529300	18840	18830	18840	18830	224
459	20250102	131600	26562309340	18840	18850	18850	18840	765
460	20250102	131500	26547895980	18850	18850	18870	18850	125
461	20250102	131400	26545539690	18880	18840	18880	18820	1750
462	20250102	131300	26512556290	18840	18860	18860	18840	251
463	20250102	131200	26507825970	18860	18860	18870	18840	432
464	20250102	131100	26499679040	18860	18850	18860	18840	1300
465	20250102	131000	26475173260	18850	18800	18850	18800	1039
466	20250102	130900	26455623430	18750	18750	18820	18740	1114
467	20250102	130800	26434696590	18750	18770	18790	18750	775
468	20250102	130700	26420147990	18770	18790	18810	18760	2056
469	20250102	130600	26381496460	18790	18740	18790	18730	1284
470	20250102	130500	26357411610	18730	18720	18740	18720	451
471	20250102	130400	26348963700	18700	18640	18700	18620	939
472	20250102	130300	26331447530	18640	18770	18790	18620	3227
473	20250102	130200	26271074800	18760	18700	18760	18700	1487
474	20250102	130100	26243230810	18690	18700	18700	18690	689
475	20250102	130000	26230352860	18690	18670	18730	18660	270
476	20250102	125900	26225309280	18670	18750	18750	18670	859
477	20250102	125800	26209215750	18750	18630	18750	18630	1372
478	20250102	125700	26183566710	18630	18650	18670	18620	1110
479	20250102	125600	26162876490	18650	18720	18720	18650	176
480	20250102	125500	26159589600	18700	18650	18720	18610	5100
481	20250102	125400	26064479410	18640	18710	18710	18640	2671
482	20250102	125300	26014575650	18730	18750	18780	18700	2089
483	20250102	125200	25975449100	18780	18810	18810	18730	558
484	20250102	125100	25964978540	18810	18900	18900	18810	538
485	20250102	125000	25954833790	18900	18730	18910	18730	6732
486	20250102	124900	25828158170	18730	18760	18760	18720	1742
487	20250102	124800	25795525310	18760	18790	18790	18760	1437
488	20250102	124700	25768553240	18800	18820	18820	18800	1037
489	20250102	124600	25749050580	18830	18820	18840	18810	1727
490	20250102	124500	25716545080	18820	18860	18860	18820	766
491	20250102	124400	25702121040	18860	18890	18890	18830	1069
492	20250102	124300	25681956460	18890	18810	18890	18800	1959
493	20250102	124200	25645012030	18860	18800	18860	18730	6612
494	20250102	124100	25520736350	18780	18890	18900	18750	4731
495	20250102	124000	25431642230	18890	18900	18910	18880	1195
496	20250102	123900	25409061400	18910	18900	18920	18900	513
497	20250102	123800	25399364220	18900	18900	18930	18900	870
498	20250102	123700	25382914110	18910	18880	18970	18870	1641
499	20250102	123600	25351885810	18870	18910	18940	18870	1880
500	20250102	123500	25316356080	18940	18960	18960	18900	1682
501	20250102	123400	25284543990	19000	18970	19020	18920	2184
502	20250102	123300	25243195410	19010	19020	19020	18960	312
503	20250102	123200	25237271560	19030	18950	19030	18920	4477
504	20250102	123100	25152498620	18920	19010	19010	18920	4884
505	20250102	123000	25059990080	19010	19010	19020	18980	3860
506	20250102	122900	24986620840	19010	19100	19100	19000	4985
507	20250102	122800	24891678610	19100	19150	19150	19100	1628
508	20250102	122700	24860552630	19140	19150	19170	19140	364
509	20250102	122600	24853583610	19170	19170	19190	19140	614
510	20250102	122500	24841813230	19190	19170	19200	19100	2797
511	20250102	122400	24788208390	19200	19130	19200	19120	1896
512	20250102	122300	24751853630	19100	19100	19130	19080	2158
513	20250102	122200	24710620840	19090	19120	19120	19090	3868
514	20250102	122100	24636695440	19120	19130	19150	19120	1192
515	20250102	122000	24613895670	19130	19100	19150	19100	668
516	20250102	121900	24601127990	19110	19150	19170	19100	2291
517	20250102	121800	24557271990	19150	19140	19170	19130	1988
518	20250102	121700	24519209750	19150	19120	19160	19120	2490
519	20250102	121600	24471567750	19120	19070	19120	19060	1556
520	20250102	121500	24441871740	19050	19050	19080	19050	3366
521	20250102	121400	24377700160	19060	19120	19140	18990	14583
522	20250102	121300	24099988800	19140	19200	19230	19120	6730
523	20250102	121200	23970891610	19210	19220	19240	19200	2679
524	20250102	121100	23919431200	19220	19260	19270	19210	4297
525	20250102	121000	23836721270	19250	19260	19290	19240	2641
526	20250102	120900	23785844660	19260	19230	19260	19210	5441
527	20250102	120800	23681194300	19230	19260	19290	19200	4625
528	20250102	120700	23592277450	19240	19360	19400	19230	17833
529	20250102	120600	23247683350	19370	19180	19400	19160	20565
530	20250102	120500	22850441240	19180	19370	19440	19090	14622
531	20250102	120400	22568235280	19370	19000	19390	18980	33109
532	20250102	120300	21932855910	18980	18960	19040	18960	2577
533	20250102	120200	21883850510	18960	18970	18970	18930	887
534	20250102	120100	21867041330	18970	18980	19000	18970	1168
535	20250102	120000	21844869450	19000	18850	19000	18850	4286
536	20250102	115900	21763686470	18850	18850	18870	18840	1380
537	20250102	115800	21737665020	18850	18830	18860	18830	2254
538	20250102	115700	21695196650	18830	18850	18860	18830	1442
539	20250102	115600	21668026250	18840	18860	18870	18840	1260
540	20250102	115500	21644276900	18860	18890	18900	18860	1356
541	20250102	115400	21618677900	18890	18930	18930	18890	2254
542	20250102	115300	21576072230	18930	18970	18970	18930	347
543	20250102	115200	21569501580	18970	18900	18970	18880	5353
544	20250102	115100	21468210370	18900	18930	18930	18900	5244
545	20250102	115000	21369074110	18930	18940	18940	18920	1086
546	20250102	114900	21348520970	18940	18970	18980	18930	3139
547	20250102	114800	21289031440	18970	18980	18990	18970	1887
548	20250102	114700	21253217410	18980	18980	19010	18980	1723
549	20250102	114600	21220506580	18980	19000	19030	18980	5510
550	20250102	114500	21115796370	18980	19080	19080	18980	4462
551	20250102	114400	21030842550	19070	18960	19080	18950	13381
552	20250102	114300	20776673860	18950	18980	19000	18940	3803
553	20250102	114200	20704531820	18950	18960	19010	18950	1965
554	20250102	114100	20667253950	18960	18940	19030	18940	4612
555	20250102	114000	20579685200	18930	18910	18970	18900	3410
556	20250102	113900	20515141500	18910	19000	19020	18910	10430
557	20250102	113800	20317288930	19020	19030	19040	18990	5542
558	20250102	113700	20211984670	19020	19030	19060	19000	5522
559	20250102	113600	20106914890	19030	19050	19080	18970	9446
560	20250102	113500	19927280330	19020	18930	19150	18930	31990
561	20250102	113400	19318257290	18920	18840	18920	18840	10412
562	20250102	113300	19121644310	18840	18750	18850	18740	5166
563	20250102	113200	19024510040	18730	18760	18760	18700	4016
564	20250102	113100	18949326370	18770	18740	18820	18740	5226
565	20250102	113000	18851104030	18740	18650	18740	18640	3111
566	20250102	112900	18792916010	18640	18700	18700	18610	3775
567	20250102	112800	18722472790	18700	18710	18820	18690	6043
568	20250102	112700	18609255800	18710	18730	18770	18700	4187
569	20250102	112600	18530907130	18780	18800	18810	18720	6340
570	20250102	112500	18411860570	18800	18910	18910	18710	9057
571	20250102	112400	18241249660	18910	18770	18970	18730	22167
572	20250102	112300	17823288100	18770	18670	18890	18660	27923
573	20250102	112200	17299197240	18650	18460	18670	18460	5979
574	20250102	112100	17188018760	18460	18520	18520	18450	3831
575	20250102	112000	17117168990	18520	18530	18530	18510	1393
576	20250102	111900	17091369310	18530	18640	18650	18500	5964
577	20250102	111800	16980513850	18650	18650	18700	18590	13132
578	20250102	111700	16735803350	18670	18490	18700	18430	16875
579	20250102	111600	16422242770	18490	18360	18500	18350	4763
580	20250102	111500	16334552190	18370	18420	18440	18370	3954
581	20250102	111400	16261802380	18420	18490	18490	18420	3512
582	20250102	111300	16196959640	18500	18490	18520	18490	883
583	20250102	111200	16180624300	18510	18490	18520	18480	1541
584	20250102	111100	16152124470	18490	18520	18520	18490	3258
585	20250102	111000	16091860800	18520	18530	18530	18460	5380
586	20250102	110900	15992355560	18510	18510	18580	18510	3335
587	20250102	110800	15930517290	18530	18420	18560	18420	6777
588	20250102	110700	15805250180	18420	18430	18450	18400	2428
589	20250102	110600	15760534080	18430	18380	18440	18370	2727
590	20250102	110500	15710307320	18410	18420	18420	18320	4761
591	20250102	110400	15622823450	18440	18500	18510	18420	4495
592	20250102	110300	15539870200	18500	18580	18580	18490	10115
593	20250102	110200	15352505890	18580	18430	18580	18400	22995
594	20250102	110100	14927170180	18430	18340	18430	18340	4245
595	20250102	110000	14849177390	18350	18320	18350	18310	2234
596	20250102	105900	14808209620	18310	18220	18330	18220	2725
597	20250102	105800	14758385990	18210	18240	18280	18200	4730
598	20250102	105700	14672146580	18230	18370	18370	18190	9628
599	20250102	105600	14496346430	18350	18340	18430	18320	13277
600	20250102	105500	14252473970	18340	18340	18350	18280	6597
601	20250102	105400	14131652180	18330	18290	18350	18210	6627
602	20250102	105300	14010401520	18290	18300	18370	18260	13935
603	20250102	105200	13755068970	18300	18180	18350	18180	16134
604	20250102	105100	13460087570	18190	18220	18240	18150	5683
605	20250102	105000	13356696540	18210	17960	18210	17940	12614
606	20250102	104900	13128902380	17970	17980	17980	17940	4119
607	20250102	104800	13054928780	17980	18010	18020	17980	8134
608	20250102	104700	12908523650	18010	18060	18060	18010	4028
609	20250102	104600	12835900010	18060	18140	18140	18060	2663
610	20250102	104500	12787737390	18140	18080	18150	18070	1998
611	20250102	104400	12751547510	18080	18110	18130	18070	1292
612	20250102	104300	12728179130	18130	18100	18130	18070	1730
613	20250102	104200	12696839970	18120	18100	18140	18060	2176
614	20250102	104100	12657426850	18100	18040	18130	18040	3150
615	20250102	104000	12600497400	18040	18040	18080	18040	3538
616	20250102	103900	12536609780	18040	18060	18070	18030	5082
617	20250102	103800	12444866560	18060	18130	18130	18060	3874
618	20250102	103700	12374734640	18120	18160	18160	18120	3673
619	20250102	103600	12308150850	18170	18120	18170	18100	2244
620	20250102	103500	12267478990	18120	18150	18150	18110	4446
621	20250102	103400	12186907670	18160	18150	18160	18110	2150
622	20250102	103300	12147903540	18140	18100	18140	18090	3848
623	20250102	103200	12078185930	18100	18060	18120	18030	6033
624	20250102	103100	11969274060	18060	18190	18190	18010	13702
625	20250102	103000	11721032240	18170	18220	18260	18160	8181
626	20250102	102900	11572108200	18220	18230	18270	18190	4120
627	20250102	102800	11497053930	18260	18210	18290	18200	8981
628	20250102	102700	11333276720	18210	18210	18220	18150	10565
629	20250102	102600	11141173080	18210	18300	18320	18210	13197
630	20250102	102500	10899982260	18290	18390	18390	18290	8942
631	20250102	102400	10735951920	18390	18320	18390	18310	6466
632	20250102	102300	10617328740	18310	18380	18400	18290	11715
633	20250102	102200	10402669270	18380	18350	18420	18340	8352
634	20250102	102100	10249191050	18350	18340	18420	18310	12769
635	20250102	102000	10014846820	18340	18440	18530	18320	22490
636	20250102	101900	9600918300	18490	18830	18840	18370	59545
637	20250102	101800	8497010960	18830	17970	18910	17960	127989
638	20250102	101700	6135539790	17980	17750	17980	17660	14498
639	20250102	101600	5876824050	17750	17640	17780	17620	13314
640	20250102	101500	5641351570	17640	17790	17800	17640	6787
641	20250102	101400	5521131000	17800	17850	17860	17780	5107
642	20250102	101300	5430171590	17850	17800	17870	17800	3706
643	20250102	101200	5364122240	17820	17800	17880	17800	5027
644	20250102	101100	5274525540	17810	17930	17930	17800	8130
645	20250102	101000	5129432170	17900	17900	17980	17840	7576
646	20250102	100900	4993548550	17870	17940	17950	17820	15530
647	20250102	100800	4715374950	17940	17780	17940	17740	9138
648	20250102	100700	4552185810	17740	17850	17870	17730	10700
649	20250102	100600	4361755030	17830	18000	18050	17830	22993
650	20250102	100500	3948985680	18030	17960	18040	17830	25327
651	20250102	100400	3494338510	17950	17810	18000	17780	20389
652	20250102	100300	3129526360	17810	18060	18070	17800	28875
653	20250102	100200	2612608720	18070	17580	18090	17460	44501
654	20250102	100100	1819964220	17580	17490	17650	17410	23863
655	20250102	100000	1401953560	17470	17870	17880	17350	79120