KissMeData/294570/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	210800	674947730	16930	16930	16930	16930	459
3	20250106	210700	674947730	16930	16930	16930	16930	0
4	20250106	210600	674947730	16930	16930	16930	16930	0
5	20250106	210500	674947730	16930	16930	16930	16930	0
6	20250106	210400	674947730	16930	16930	16930	16930	0
7	20250106	210300	674947730	16930	16930	16930	16930	0
8	20250106	210200	674947730	16930	16930	16930	16930	0
9	20250106	210100	674947730	16930	16930	16930	16930	0
10	20250106	210000	674947730	16930	16930	16930	16930	0
11	20250106	205900	674947730	16930	16930	16930	16930	0
12	20250106	205800	674947730	16930	16930	16930	16930	0
13	20250106	205700	674947730	16930	16930	16930	16930	0
14	20250106	205600	674947730	16930	16930	16930	16930	0
15	20250106	205500	674947730	16930	16930	16930	16930	0
16	20250106	205400	674947730	16930	16930	16930	16930	0
17	20250106	205300	674947730	16930	16930	16930	16930	0
18	20250106	205200	674947730	16930	16930	16930	16930	0
19	20250106	205100	674947730	16930	16930	16930	16930	0
20	20250106	205000	674947730	16930	16930	16930	16930	0
21	20250106	204900	674947730	16930	16930	16930	16930	0
22	20250106	204800	674947730	16930	16930	16930	16930	0
23	20250106	204700	674947730	16930	16930	16930	16930	0
24	20250106	204600	674947730	16930	16930	16930	16930	0
25	20250106	204500	674947730	16930	16930	16930	16930	0
26	20250106	204400	674947730	16930	16930	16930	16930	0
27	20250106	204300	674947730	16930	16930	16930	16930	0
28	20250106	204200	674947730	16930	16930	16930	16930	0
29	20250106	204100	674947730	16930	16930	16930	16930	0
30	20250106	204000	674947730	16930	16930	16930	16930	0
31	20250106	203900	674947730	16930	16930	16930	16930	0
32	20250106	203800	674947730	16930	16930	16930	16930	459
33	20250106	203700	674947730	16930	16930	16930	16930	0
34	20250106	203600	674947730	16930	16930	16930	16930	0
35	20250106	203500	674947730	16930	16930	16930	16930	0
36	20250106	203400	674947730	16930	16930	16930	16930	0
37	20250106	203300	674947730	16930	16930	16930	16930	0
38	20250106	203200	674947730	16930	16930	16930	16930	0
39	20250106	203100	674947730	16930	16930	16930	16930	0
40	20250106	203000	674947730	16930	16930	16930	16930	0
41	20250106	202900	674947730	16930	16930	16930	16930	0
42	20250106	202800	674947730	16930	16930	16930	16930	0
43	20250106	202700	674947730	16930	16930	16930	16930	0
44	20250106	202600	674947730	16930	16930	16930	16930	0
45	20250106	202500	674947730	16930	16930	16930	16930	0
46	20250106	202400	674947730	16930	16930	16930	16930	0
47	20250106	202300	674947730	16930	16930	16930	16930	0
48	20250106	202200	674947730	16930	16930	16930	16930	0
49	20250106	202100	674947730	16930	16930	16930	16930	0
50	20250106	202000	674947730	16930	16930	16930	16930	0
51	20250106	201900	674947730	16930	16930	16930	16930	0
52	20250106	201800	674947730	16930	16930	16930	16930	0
53	20250106	201700	674947730	16930	16930	16930	16930	0
54	20250106	201600	674947730	16930	16930	16930	16930	0
55	20250106	201500	674947730	16930	16930	16930	16930	0
56	20250106	201400	674947730	16930	16930	16930	16930	0
57	20250106	201300	674947730	16930	16930	16930	16930	0
58	20250106	201200	674947730	16930	16930	16930	16930	0
59	20250106	201100	674947730	16930	16930	16930	16930	0
60	20250106	201000	674947730	16930	16930	16930	16930	0
61	20250106	200900	674947730	16930	16930	16930	16930	0
62	20250106	200800	674947730	16930	16930	16930	16930	459
63	20250106	200700	674947730	16930	16930	16930	16930	0
64	20250106	200600	674947730	16930	16930	16930	16930	0
65	20250106	200500	674947730	16930	16930	16930	16930	0
66	20250106	200400	674947730	16930	16930	16930	16930	0
67	20250106	200300	674947730	16930	16930	16930	16930	0
68	20250106	200200	674947730	16930	16930	16930	16930	0
69	20250106	200100	674947730	16930	16930	16930	16930	0
70	20250106	200000	674947730	16930	16930	16930	16930	0
71	20250106	195900	674947730	16930	16930	16930	16930	0
72	20250106	195800	674947730	16930	16930	16930	16930	0
73	20250106	195700	674947730	16930	16930	16930	16930	0
74	20250106	195600	674947730	16930	16930	16930	16930	0
75	20250106	195500	674947730	16930	16930	16930	16930	0
76	20250106	195400	674947730	16930	16930	16930	16930	0
77	20250106	195300	674947730	16930	16930	16930	16930	0
78	20250106	195200	674947730	16930	16930	16930	16930	0
79	20250106	195100	674947730	16930	16930	16930	16930	0
80	20250106	195000	674947730	16930	16930	16930	16930	0
81	20250106	194900	674947730	16930	16930	16930	16930	0
82	20250106	194800	674947730	16930	16930	16930	16930	0
83	20250106	194700	674947730	16930	16930	16930	16930	0
84	20250106	194600	674947730	16930	16930	16930	16930	0
85	20250106	194500	674947730	16930	16930	16930	16930	0
86	20250106	194400	674947730	16930	16930	16930	16930	0
87	20250106	194300	674947730	16930	16930	16930	16930	0
88	20250106	194200	674947730	16930	16930	16930	16930	0
89	20250106	194100	674947730	16930	16930	16930	16930	0
90	20250106	194000	674947730	16930	16930	16930	16930	0
91	20250106	193900	674947730	16930	16930	16930	16930	0
92	20250106	193800	674947730	16930	16930	16930	16930	459
93	20250106	193700	674947730	16930	16930	16930	16930	0
94	20250106	193600	674947730	16930	16930	16930	16930	0
95	20250106	193500	674947730	16930	16930	16930	16930	0
96	20250106	193400	674947730	16930	16930	16930	16930	0
97	20250106	193300	674947730	16930	16930	16930	16930	0
98	20250106	193200	674947730	16930	16930	16930	16930	0
99	20250106	193100	674947730	16930	16930	16930	16930	0
100	20250106	193000	674947730	16930	16930	16930	16930	0
101	20250106	192900	674947730	16930	16930	16930	16930	0
102	20250106	192800	674947730	16930	16930	16930	16930	0
103	20250106	192700	674947730	16930	16930	16930	16930	0
104	20250106	192600	674947730	16930	16930	16930	16930	0
105	20250106	192500	674947730	16930	16930	16930	16930	0
106	20250106	192400	674947730	16930	16930	16930	16930	0
107	20250106	192300	674947730	16930	16930	16930	16930	0
108	20250106	192200	674947730	16930	16930	16930	16930	0
109	20250106	192100	674947730	16930	16930	16930	16930	0
110	20250106	192000	674947730	16930	16930	16930	16930	0
111	20250106	191900	674947730	16930	16930	16930	16930	0
112	20250106	191800	674947730	16930	16930	16930	16930	0
113	20250106	191700	674947730	16930	16930	16930	16930	0
114	20250106	191600	674947730	16930	16930	16930	16930	0
115	20250106	191500	674947730	16930	16930	16930	16930	0
116	20250106	191400	674947730	16930	16930	16930	16930	0
117	20250106	191300	674947730	16930	16930	16930	16930	0
118	20250106	191200	674947730	16930	16930	16930	16930	0
119	20250106	191100	674947730	16930	16930	16930	16930	0
120	20250106	191000	674947730	16930	16930	16930	16930	0
121	20250106	190900	674947730	16930	16930	16930	16930	0
122	20250106	190800	674947730	16930	16930	16930	16930	459
123	20250106	190700	674947730	16930	16930	16930	16930	0
124	20250106	190600	674947730	16930	16930	16930	16930	0
125	20250106	190500	674947730	16930	16930	16930	16930	0
126	20250106	190400	674947730	16930	16930	16930	16930	0
127	20250106	190300	674947730	16930	16930	16930	16930	0
128	20250106	190200	674947730	16930	16930	16930	16930	0
129	20250106	190100	674947730	16930	16930	16930	16930	0
130	20250106	190000	674947730	16930	16930	16930	16930	0
131	20250106	185900	674947730	16930	16930	16930	16930	0
132	20250106	185800	674947730	16930	16930	16930	16930	0
133	20250106	185700	674947730	16930	16930	16930	16930	0
134	20250106	185600	674947730	16930	16930	16930	16930	0
135	20250106	185500	674947730	16930	16930	16930	16930	0
136	20250106	185400	674947730	16930	16930	16930	16930	0
137	20250106	185300	674947730	16930	16930	16930	16930	0
138	20250106	185200	674947730	16930	16930	16930	16930	0
139	20250106	185100	674947730	16930	16930	16930	16930	0
140	20250106	185000	674947730	16930	16930	16930	16930	0
141	20250106	184900	674947730	16930	16930	16930	16930	0
142	20250106	184800	674947730	16930	16930	16930	16930	0
143	20250106	184700	674947730	16930	16930	16930	16930	0
144	20250106	184600	674947730	16930	16930	16930	16930	0
145	20250106	184500	674947730	16930	16930	16930	16930	0
146	20250106	184400	674947730	16930	16930	16930	16930	0
147	20250106	184300	674947730	16930	16930	16930	16930	0
148	20250106	184200	674947730	16930	16930	16930	16930	0
149	20250106	184100	674947730	16930	16930	16930	16930	0
150	20250106	184000	674947730	16930	16930	16930	16930	0
151	20250106	183900	674947730	16930	16930	16930	16930	0
152	20250106	183800	674947730	16930	16930	16930	16930	459
153	20250106	183700	674947730	16930	16930	16930	16930	0
154	20250106	183600	674947730	16930	16930	16930	16930	0
155	20250106	183500	674947730	16930	16930	16930	16930	0
156	20250106	183400	674947730	16930	16930	16930	16930	0
157	20250106	183300	674947730	16930	16930	16930	16930	0
158	20250106	183200	674947730	16930	16930	16930	16930	0
159	20250106	183100	674947730	16930	16930	16930	16930	0
160	20250106	183000	674947730	16930	16930	16930	16930	0
161	20250106	182900	674947730	16930	16930	16930	16930	0
162	20250106	182800	674947730	16930	16930	16930	16930	0
163	20250106	182700	674947730	16930	16930	16930	16930	0
164	20250106	182600	674947730	16930	16930	16930	16930	0
165	20250106	182500	674947730	16930	16930	16930	16930	0
166	20250106	182400	674947730	16930	16930	16930	16930	0
167	20250106	182300	674947730	16930	16930	16930	16930	0
168	20250106	182200	674947730	16930	16930	16930	16930	0
169	20250106	182100	674947730	16930	16930	16930	16930	0
170	20250106	182000	674947730	16930	16930	16930	16930	0
171	20250106	181900	674947730	16930	16930	16930	16930	0
172	20250106	181800	674947730	16930	16930	16930	16930	0
173	20250106	181700	674947730	16930	16930	16930	16930	0
174	20250106	181600	674947730	16930	16930	16930	16930	0
175	20250106	181500	674947730	16930	16930	16930	16930	0
176	20250106	181400	674947730	16930	16930	16930	16930	0
177	20250106	181300	674947730	16930	16930	16930	16930	0
178	20250106	181200	674947730	16930	16930	16930	16930	0
179	20250106	181100	674947730	16930	16930	16930	16930	0
180	20250106	181000	674947730	16930	16930	16930	16930	0
181	20250106	180900	674947730	16930	16930	16930	16930	0
182	20250106	180800	674947730	16930	16930	16930	16930	459
183	20250106	180700	674947730	16930	16930	16930	16930	0
184	20250106	180600	674947730	16930	16930	16930	16930	0
185	20250106	180500	674947730	16930	16930	16930	16930	0
186	20250106	180400	674947730	16930	16930	16930	16930	0
187	20250106	180300	674947730	16930	16930	16930	16930	0
188	20250106	180200	674947730	16930	16930	16930	16930	0
189	20250106	180100	674947730	16930	16930	16930	16930	0
190	20250106	180000	674947730	16930	16930	16930	16930	0
191	20250106	175900	674947730	16930	16930	16930	16930	0
192	20250106	175800	674947730	16930	16930	16930	16930	0
193	20250106	175700	674947730	16930	16930	16930	16930	0
194	20250106	175600	674947730	16930	16930	16930	16930	0
195	20250106	175500	674947730	16930	16930	16930	16930	0
196	20250106	175400	674947730	16930	16930	16930	16930	0
197	20250106	175300	674947730	16930	16930	16930	16930	0
198	20250106	175200	674947730	16930	16930	16930	16930	0
199	20250106	175100	674947730	16930	16930	16930	16930	0
200	20250106	175000	674947730	16930	16930	16930	16930	0
201	20250106	174900	674947730	16930	16930	16930	16930	0
202	20250106	174800	674947730	16930	16930	16930	16930	0
203	20250106	174700	674947730	16930	16930	16930	16930	0
204	20250106	174600	674947730	16930	16930	16930	16930	0
205	20250106	174500	674947730	16930	16930	16930	16930	0
206	20250106	174400	674947730	16930	16930	16930	16930	0
207	20250106	174300	674947730	16930	16930	16930	16930	0
208	20250106	174200	674947730	16930	16930	16930	16930	0
209	20250106	174100	674947730	16930	16930	16930	16930	0
210	20250106	174000	674947730	16930	16930	16930	16930	0
211	20250106	173900	674947730	16930	16930	16930	16930	0
212	20250106	173800	674947730	16930	16930	16930	16930	459
213	20250106	173700	674947730	16930	16930	16930	16930	0
214	20250106	173600	674947730	16930	16930	16930	16930	0
215	20250106	173500	674947730	16930	16930	16930	16930	0
216	20250106	173400	674947730	16930	16930	16930	16930	0
217	20250106	173300	674947730	16930	16930	16930	16930	0
218	20250106	173200	674947730	16930	16930	16930	16930	0
219	20250106	173100	674947730	16930	16930	16930	16930	0
220	20250106	173000	674947730	16930	16930	16930	16930	0
221	20250106	172900	674947730	16930	16930	16930	16930	0
222	20250106	172800	674947730	16930	16930	16930	16930	0
223	20250106	172700	674947730	16930	16930	16930	16930	0
224	20250106	172600	674947730	16930	16930	16930	16930	0
225	20250106	172500	674947730	16930	16930	16930	16930	0
226	20250106	172400	674947730	16930	16930	16930	16930	0
227	20250106	172300	674947730	16930	16930	16930	16930	0
228	20250106	172200	674947730	16930	16930	16930	16930	0
229	20250106	172100	674947730	16930	16930	16930	16930	0
230	20250106	172000	674947730	16930	16930	16930	16930	0
231	20250106	171900	674947730	16930	16930	16930	16930	0
232	20250106	171800	674947730	16930	16930	16930	16930	0
233	20250106	171700	674947730	16930	16930	16930	16930	0
234	20250106	171600	674947730	16930	16930	16930	16930	0
235	20250106	171500	674947730	16930	16930	16930	16930	0
236	20250106	171400	674947730	16930	16930	16930	16930	0
237	20250106	171300	674947730	16930	16930	16930	16930	0
238	20250106	171200	674947730	16930	16930	16930	16930	0
239	20250106	171100	674947730	16930	16930	16930	16930	0
240	20250106	171000	674947730	16930	16930	16930	16930	0
241	20250106	170900	674947730	16930	16930	16930	16930	0
242	20250106	170800	674947730	16930	16930	16930	16930	459
243	20250106	170700	674947730	16930	16930	16930	16930	0
244	20250106	170600	674947730	16930	16930	16930	16930	0
245	20250106	170500	674947730	16930	16930	16930	16930	0
246	20250106	170400	674947730	16930	16930	16930	16930	0
247	20250106	170300	674947730	16930	16930	16930	16930	0
248	20250106	170200	674947730	16930	16930	16930	16930	0
249	20250106	170100	674947730	16930	16930	16930	16930	0
250	20250106	170000	674947730	16930	16930	16930	16930	0
251	20250106	165900	674947730	16930	16930	16930	16930	0
252	20250106	165800	674947730	16930	16930	16930	16930	0
253	20250106	165700	674947730	16930	16930	16930	16930	0
254	20250106	165600	674947730	16930	16930	16930	16930	0
255	20250106	165500	674947730	16930	16930	16930	16930	0
256	20250106	165400	674947730	16930	16930	16930	16930	0
257	20250106	165300	674947730	16930	16930	16930	16930	0
258	20250106	165200	674947730	16930	16930	16930	16930	0
259	20250106	165100	674947730	16930	16930	16930	16930	0
260	20250106	165000	674947730	16930	16930	16930	16930	0
261	20250106	164900	674947730	16930	16930	16930	16930	0
262	20250106	164800	674947730	16930	16930	16930	16930	0
263	20250106	164700	674947730	16930	16930	16930	16930	0
264	20250106	164600	674947730	16930	16930	16930	16930	0
265	20250106	164500	674947730	16930	16930	16930	16930	0
266	20250106	164400	674947730	16930	16930	16930	16930	0
267	20250106	164300	674947730	16930	16930	16930	16930	0
268	20250106	164200	674947730	16930	16930	16930	16930	0
269	20250106	164100	674947730	16930	16930	16930	16930	0
270	20250106	164000	674947730	16930	16930	16930	16930	0
271	20250106	163900	674947730	16930	16930	16930	16930	0
272	20250106	163800	674947730	16930	16930	16930	16930	459
273	20250106	163700	674947730	16930	16930	16930	16930	0
274	20250106	163600	674947730	16930	16930	16930	16930	0
275	20250106	163500	674947730	16930	16930	16930	16930	0
276	20250106	163400	674947730	16930	16930	16930	16930	0
277	20250106	163300	674947730	16930	16930	16930	16930	0
278	20250106	163200	674947730	16930	16930	16930	16930	0
279	20250106	163100	674947730	16930	16930	16930	16930	0
280	20250106	163000	674947730	16930	16930	16930	16930	0
281	20250106	162900	674947730	16930	16930	16930	16930	0
282	20250106	162800	674947730	16930	16930	16930	16930	0
283	20250106	162700	674947730	16930	16930	16930	16930	0
284	20250106	162600	674947730	16930	16930	16930	16930	0
285	20250106	162500	674947730	16930	16930	16930	16930	0
286	20250106	162400	674947730	16930	16930	16930	16930	0
287	20250106	162300	674947730	16930	16930	16930	16930	0
288	20250106	162200	674947730	16930	16930	16930	16930	0
289	20250106	162100	674947730	16930	16930	16930	16930	0
290	20250106	162000	674947730	16930	16930	16930	16930	0
291	20250106	161900	674947730	16930	16930	16930	16930	0
292	20250106	161800	674947730	16930	16930	16930	16930	0
293	20250106	161700	674947730	16930	16930	16930	16930	0
294	20250106	161600	674947730	16930	16930	16930	16930	0
295	20250106	161500	674947730	16930	16930	16930	16930	0
296	20250106	161400	674947730	16930	16930	16930	16930	0
297	20250106	161300	674947730	16930	16930	16930	16930	0
298	20250106	161200	674947730	16930	16930	16930	16930	0
299	20250106	161100	674947730	16930	16930	16930	16930	0
300	20250106	161000	674947730	16930	16930	16930	16930	0
301	20250106	160900	674947730	16930	16930	16930	16930	0
302	20250106	160800	674947730	16930	16930	16930	16930	459
303	20250106	160700	674947730	16930	16930	16930	16930	0
304	20250106	160600	674947730	16930	16930	16930	16930	0
305	20250106	160500	674947730	16930	16930	16930	16930	0
306	20250106	160400	674947730	16930	16930	16930	16930	0
307	20250106	160300	674947730	16930	16930	16930	16930	0
308	20250106	160200	674947730	16930	16930	16930	16930	0
309	20250106	160100	674947730	16930	16930	16930	16930	0
310	20250106	160000	674947730	16930	16930	16930	16930	0
311	20250106	155900	674947730	16930	16930	16930	16930	0
312	20250106	155800	674947730	16930	16930	16930	16930	0
313	20250106	155700	674947730	16930	16930	16930	16930	0
314	20250106	155600	674947730	16930	16930	16930	16930	0
315	20250106	155500	674947730	16930	16930	16930	16930	0
316	20250106	155400	674947730	16930	16930	16930	16930	0
317	20250106	155300	674947730	16930	16930	16930	16930	0
318	20250106	155200	674947730	16930	16930	16930	16930	0
319	20250106	155100	674947730	16930	16930	16930	16930	0
320	20250106	155000	674947730	16930	16930	16930	16930	0
321	20250106	154900	674947730	16930	16930	16930	16930	0
322	20250106	154800	674947730	16930	16930	16930	16930	0
323	20250106	154700	674947730	16930	16930	16930	16930	0
324	20250106	154600	674947730	16930	16930	16930	16930	0
325	20250106	154500	674947730	16930	16930	16930	16930	0
326	20250106	154400	674947730	16930	16930	16930	16930	0
327	20250106	154300	674947730	16930	16930	16930	16930	0
328	20250106	154200	674947730	16930	16930	16930	16930	0
329	20250106	154100	674947730	16930	16930	16930	16930	0
330	20250106	154000	674947730	16930	16930	16930	16930	0
331	20250106	153900	674947730	16930	16930	16930	16930	0
332	20250106	153800	674947730	16930	16930	16930	16930	459
333	20250106	153700	674947730	16930	16930	16930	16930	0
334	20250106	153600	674947730	16930	16930	16930	16930	0
335	20250106	153500	674947730	16930	16930	16930	16930	0
336	20250106	153400	674947730	16930	16930	16930	16930	0
337	20250106	153300	674947730	16930	16930	16930	16930	0
338	20250106	153200	674947730	16930	16930	16930	16930	0
339	20250106	153100	674947730	16930	16930	16930	16930	0
340	20250106	153000	674947730	16930	16930	16930	16930	459
341	20250106	152900	667176860	16840	16840	16840	16840	0
342	20250106	152800	667176860	16840	16840	16840	16840	0
343	20250106	152700	667176860	16840	16840	16840	16840	0
344	20250106	152600	667176860	16840	16840	16840	16840	0
345	20250106	152500	667176860	16840	16840	16840	16840	0
346	20250106	152400	667176860	16840	16840	16840	16840	0
347	20250106	152300	667176860	16840	16840	16840	16840	0
348	20250106	152200	667176860	16840	16840	16840	16840	0
349	20250106	152100	667176860	16840	16840	16840	16840	0
350	20250106	152000	667176860	16840	16840	16840	16840	0
351	20250106	151900	667176860	16840	16840	16850	16840	32
352	20250106	151800	666637910	16840	16850	16900	16840	271
353	20250106	151700	662070870	16900	16900	16900	16900	3
354	20250106	151600	662020170	16920	16920	16920	16920	0
355	20250106	151500	662020170	16920	16920	16920	16920	0
356	20250106	151400	662020170	16920	16910	16920	16910	5
357	20250106	151300	661935610	16930	16830	16930	16830	117
358	20250106	151200	659964200	16820	16820	16820	16820	0
359	20250106	151100	659964200	16820	16820	16820	16820	0
360	20250106	151000	659964200	16820	16820	16820	16820	1
361	20250106	150900	659947380	16830	16830	16830	16830	0
362	20250106	150800	659947380	16830	16830	16830	16830	1
363	20250106	150700	659930550	16760	16820	16820	16760	300
364	20250106	150600	654895580	16830	16830	16830	16830	0
365	20250106	150500	654895580	16830	16920	16920	16830	147
366	20250106	150400	652420210	16830	16870	16870	16830	130
367	20250106	150300	650232220	16830	16860	16860	16830	425
368	20250106	150200	643076000	16860	16900	16900	16860	3
369	20250106	150100	643025340	16900	16900	16900	16900	27
370	20250106	150000	642569040	16950	16900	16950	16900	14
371	20250106	145900	642331940	16950	16950	16950	16950	0
372	20250106	145800	642331940	16950	16950	16950	16950	26
373	20250106	145700	641891240	16940	16940	16940	16940	0
374	20250106	145600	641891240	16940	16940	16940	16940	0
375	20250106	145500	641891240	16940	16940	16940	16940	0
376	20250106	145400	641891240	16940	16940	16940	16940	20
377	20250106	145300	641552440	16940	16940	16940	16940	0
378	20250106	145200	641552440	16940	16970	16970	16940	20
379	20250106	145100	641213340	16980	16980	16980	16980	0
380	20250106	145000	641213340	16980	16980	16980	16980	0
381	20250106	144900	641213340	16980	16980	16980	16980	0
382	20250106	144800	641213340	16980	16980	16980	16980	0
383	20250106	144700	641213340	16980	16980	16980	16980	0
384	20250106	144600	641213340	16980	16980	16980	16980	0
385	20250106	144500	641213340	16980	16980	16980	16980	0
386	20250106	144400	641213340	16980	16880	16980	16850	229
387	20250106	144300	637349780	16880	16890	16890	16880	21
388	20250106	144200	636995100	16890	16900	16900	16890	10
389	20250106	144100	636826180	16990	16910	17000	16890	51
390	20250106	144000	635964220	17000	16940	17000	16940	123
391	20250106	143900	633878960	16900	16900	16900	16900	0
392	20250106	143800	633878960	16900	16900	16900	16900	0
393	20250106	143700	633878960	16900	16900	16900	16900	0
394	20250106	143600	633878960	16900	16900	16900	16900	0
395	20250106	143500	633878960	16900	16900	16900	16900	30
396	20250106	143400	633371960	16900	16920	16920	16900	21
397	20250106	143300	633016750	16920	16920	16920	16920	0
398	20250106	143200	633016750	16920	16920	16920	16920	0
399	20250106	143100	633016750	16920	16920	16920	16920	0
400	20250106	143000	633016750	16920	16920	16920	16920	0
401	20250106	142900	633016750	16920	16920	16920	16920	0
402	20250106	142800	633016750	16920	16920	16920	16920	0
403	20250106	142700	633016750	16920	16920	16920	16920	9
404	20250106	142600	632864470	16920	16930	16930	16920	88
405	20250106	142500	631375210	16940	16940	16940	16940	0
406	20250106	142400	631375210	16940	16940	16940	16940	0
407	20250106	142300	631375210	16940	16940	16940	16940	1
408	20250106	142200	631358270	16950	16950	16950	16950	0
409	20250106	142100	631358270	16950	16950	16950	16950	0
410	20250106	142000	631358270	16950	16960	16960	16950	76
411	20250106	141900	630069390	16970	16970	16970	16970	0
412	20250106	141800	630069390	16970	16970	16970	16960	463
413	20250106	141700	622216850	16970	16970	16970	16970	6
414	20250106	141600	622115030	17000	17000	17000	17000	0
415	20250106	141500	622115030	17000	16960	17000	16960	237
416	20250106	141400	618095030	17000	17000	17000	17000	0
417	20250106	141300	618095030	17000	16970	17000	16950	59
418	20250106	141200	617093180	16970	16970	16970	16970	1
419	20250106	141100	617076210	16880	16880	16880	16880	0
420	20250106	141000	617076210	16880	16880	16880	16880	0
421	20250106	140900	617076210	16880	16880	16880	16880	0
422	20250106	140800	617076210	16880	16880	16880	16880	0
423	20250106	140700	617076210	16880	16880	16880	16880	0
424	20250106	140600	617076210	16880	16880	16880	16880	0
425	20250106	140500	617076210	16880	16880	16880	16880	0
426	20250106	140400	617076210	16880	16880	16880	16880	2
427	20250106	140300	617042450	16980	16980	16980	16980	0
428	20250106	140200	617042450	16980	16980	16980	16980	0
429	20250106	140100	617042450	16980	16980	16980	16980	11
430	20250106	140000	616855670	16880	16880	16880	16880	0
431	20250106	135900	616855670	16880	16880	16880	16880	0
432	20250106	135800	616855670	16880	16920	16920	16880	219
433	20250106	135700	613158440	16920	16920	16920	16920	4
434	20250106	135600	613090760	17000	16930	17000	16930	5
435	20250106	135500	613005910	16920	16920	16920	16920	0
436	20250106	135400	613005910	16920	16920	16920	16920	0
437	20250106	135300	613005910	16920	16930	16930	16920	49
438	20250106	135200	612176640	17000	17000	17000	16920	37
439	20250106	135100	611549790	16980	17000	17000	16980	61
440	20250106	135000	610513430	17010	17010	17010	17010	0
441	20250106	134900	610513430	17010	17010	17010	17010	0
442	20250106	134800	610513430	17010	17010	17010	17010	0
443	20250106	134700	610513430	17010	17010	17010	17010	0
444	20250106	134600	610513430	17010	17010	17010	17010	1
445	20250106	134500	610496420	17010	17010	17010	17010	0
446	20250106	134400	610496420	17010	17000	17010	17000	88
447	20250106	134300	609000390	17000	17000	17000	17000	0
448	20250106	134200	609000390	17000	16970	17000	16970	237
449	20250106	134100	604978070	16970	16970	16970	16970	0
450	20250106	134000	604978070	16970	16970	16970	16970	0
451	20250106	133900	604978070	16970	16970	16970	16970	36
452	20250106	133800	604367150	16980	16980	16980	16980	0
453	20250106	133700	604367150	16980	16990	16990	16980	12
454	20250106	133600	604163290	16990	16990	16990	16990	0
455	20250106	133500	604163290	16990	16990	16990	16990	0
456	20250106	133400	604163290	16990	16990	16990	16990	1
457	20250106	133300	604146300	16920	16920	16920	16920	10
458	20250106	133200	603977100	16990	16990	16990	16990	0
459	20250106	133100	603977100	16990	16990	16990	16990	2
460	20250106	133000	603943120	16960	16990	16990	16960	101
461	20250106	132900	602229410	16990	16960	16990	16960	35
462	20250106	132800	601635340	16990	16990	16990	16990	100
463	20250106	132700	599936340	16990	16990	16990	16990	105
464	20250106	132600	598152390	16960	16960	16960	16960	151
465	20250106	132500	595591430	16960	16960	16960	16960	0
466	20250106	132400	595591430	16960	16960	16960	16960	300
467	20250106	132300	590503430	16990	16990	16990	16990	0
468	20250106	132200	590503430	16990	16990	16990	16990	30
469	20250106	132100	589993730	16990	16990	16990	16990	3
470	20250106	132000	589942760	17000	17000	17000	17000	0
471	20250106	131900	589942760	17000	17000	17000	17000	60
472	20250106	131800	588922760	17000	17000	17000	17000	43
473	20250106	131700	588191760	17000	16960	17000	16960	159
474	20250106	131600	585494920	16960	16960	16960	16960	0
475	20250106	131500	585494920	16960	16960	16960	16960	453
476	20250106	131400	577812040	16960	16900	16960	16900	260
477	20250106	131300	573415240	16890	16890	16890	16890	0
478	20250106	131200	573415240	16890	16890	16890	16890	123
479	20250106	131100	571337770	17020	17020	17020	17020	0
480	20250106	131000	571337770	17020	17020	17020	17020	0
481	20250106	130900	571337770	17020	17020	17020	17020	1
482	20250106	130800	571320750	16900	16940	16940	16900	1000
483	20250106	130700	554411030	16970	16970	16970	16970	20
484	20250106	130600	554071630	16970	16970	16970	16970	0
485	20250106	130500	554071630	16970	16970	16970	16970	0
486	20250106	130400	554071630	16970	16970	16970	16970	0
487	20250106	130300	554071630	16970	16970	16970	16970	59
488	20250106	130200	553070400	17050	17060	17060	16990	2001
489	20250106	130100	519016310	17080	17080	17080	17080	0
490	20250106	130000	519016310	17080	17080	17080	17080	0
491	20250106	125900	519016310	17080	17080	17080	17080	3
492	20250106	125800	518965070	17080	17080	17080	17080	0
493	20250106	125700	518965070	17080	17080	17080	17080	11
494	20250106	125600	518777190	17100	17090	17100	17080	83
495	20250106	125500	517358800	17090	17090	17090	17090	5
496	20250106	125400	517273350	17090	17090	17090	17090	34
497	20250106	125300	516692290	17090	17080	17090	17080	11
498	20250106	125200	516504400	17080	17080	17080	17080	10
499	20250106	125100	516333600	17080	17070	17080	17070	161
500	20250106	125000	513583740	17060	17060	17060	17060	50
501	20250106	124900	512730740	17060	17060	17060	17060	0
502	20250106	124800	512730740	17060	17060	17060	17060	0
503	20250106	124700	512730740	17060	17060	17060	17060	40
504	20250106	124600	512048340	17070	17070	17070	17070	40
505	20250106	124500	511365540	17070	17070	17070	17070	0
506	20250106	124400	511365540	17070	17070	17070	17070	10
507	20250106	124300	511194840	17060	17060	17060	17060	30
508	20250106	124200	510683040	17060	17060	17060	17060	50
509	20250106	124100	509830040	17060	17060	17060	17060	2
510	20250106	124000	509795920	17070	17070	17070	17070	0
511	20250106	123900	509795920	17070	17070	17070	17070	60
512	20250106	123800	508771720	17070	17060	17070	17060	245
513	20250106	123700	504589660	17050	17050	17050	17050	0
514	20250106	123600	504589660	17050	17050	17050	17050	20
515	20250106	123500	504248660	17040	17040	17040	17040	0
516	20250106	123400	504248660	17040	17040	17040	17040	102
517	20250106	123300	502510580	17030	17010	17030	17010	30
518	20250106	123200	501999700	17010	17010	17010	17010	1
519	20250106	123100	501982690	17070	17050	17070	17050	4
520	20250106	123000	501914430	17070	17060	17070	17050	4
521	20250106	122900	501846180	17070	17050	17070	17050	570
522	20250106	122800	492116750	17060	17060	17060	17060	0
523	20250106	122700	492116750	17060	17040	17060	17040	598
524	20250106	122600	481924000	17040	17030	17040	17030	2
525	20250106	122500	481889930	17030	17030	17030	17030	0
526	20250106	122400	481889930	17030	17030	17040	17030	8
527	20250106	122300	481753630	17040	17030	17040	17030	101
528	20250106	122200	480032980	17030	17030	17030	17030	0
529	20250106	122100	480032980	17030	17000	17030	17000	31
530	20250106	122000	479505080	17000	17000	17000	17000	14
531	20250106	121900	479267080	17000	17000	17000	17000	102
532	20250106	121800	477533080	17030	17030	17030	17030	0
533	20250106	121700	477533080	17030	17010	17030	17010	25
534	20250106	121600	477107570	17010	17020	17020	17010	30
535	20250106	121500	476597180	17010	17010	17010	17010	2
536	20250106	121400	476563160	17040	17000	17040	17000	103
537	20250106	121300	474812100	17010	16970	17010	16970	353
538	20250106	121200	468811950	16970	16940	16970	16940	8
539	20250106	121100	468676400	16940	16930	16940	16930	217
540	20250106	121000	465000470	16920	16920	16920	16920	26
541	20250106	120900	464560550	16940	16940	16940	16930	231
542	20250106	120800	460648480	16950	16950	16950	16950	58
543	20250106	120700	459665380	16960	16960	16960	16960	0
544	20250106	120600	459665380	16960	16960	16960	16960	0
545	20250106	120500	459665380	16960	16960	16960	16960	1
546	20250106	120400	459648420	16960	16960	16960	16960	10
547	20250106	120300	459478820	16930	16930	16930	16930	0
548	20250106	120200	459478820	16930	16930	16930	16930	0
549	20250106	120100	459478820	16930	16930	16930	16930	0
550	20250106	120000	459478820	16930	16930	16930	16930	1
551	20250106	115900	459461890	16930	16930	16930	16930	0
552	20250106	115800	459461890	16930	16930	16930	16930	0
553	20250106	115700	459461890	16930	16930	16930	16930	10
554	20250106	115600	459292590	16940	16960	16960	16940	282
555	20250106	115500	454512800	16960	16960	16960	16960	1
556	20250106	115400	454495840	16950	16950	16950	16950	0
557	20250106	115300	454495840	16950	16950	16950	16950	0
558	20250106	115200	454495840	16950	16950	16950	16950	0
559	20250106	115100	454495840	16950	16950	16950	16950	2
560	20250106	115000	454461940	17000	17000	17000	17000	0
561	20250106	114900	454461940	17000	17000	17000	17000	0
562	20250106	114800	454461940	17000	17000	17000	17000	0
563	20250106	114700	454461940	17000	16960	17000	16960	3
564	20250106	114600	454411020	17000	16970	17000	16970	25
565	20250106	114500	453986170	17000	17000	17000	17000	0
566	20250106	114400	453986170	17000	17000	17000	17000	0
567	20250106	114300	453986170	17000	16960	17000	16960	56
568	20250106	114200	453036220	17000	17000	17000	17000	2
569	20250106	114100	453002220	17000	17000	17000	17000	1
570	20250106	114000	452985220	17000	16990	17000	16990	2
571	20250106	113900	452951230	16980	16990	17010	16960	22
572	20250106	113800	452577190	17010	16990	17010	16940	121
573	20250106	113700	450525720	17010	16990	17010	16990	21
574	20250106	113600	450168570	17010	16990	17010	16990	6
575	20250106	113500	450066570	17010	16980	17010	16980	9
576	20250106	113400	449913690	16980	16980	16980	16980	15
577	20250106	113300	449658990	16960	16960	16960	16960	0
578	20250106	113200	449658990	16960	16960	16960	16960	0
579	20250106	113100	449658990	16960	16960	16960	16960	1
580	20250106	113000	449642030	17090	16970	17090	16970	14
581	20250106	112900	449403950	17010	16940	17020	16920	615
582	20250106	112800	438986350	16940	16990	17020	16940	418
583	20250106	112700	431902950	17020	16970	17100	16960	40
584	20250106	112600	431222510	16990	17010	17010	16990	132
585	20250106	112500	428977800	17030	17060	17060	17030	31
586	20250106	112400	428449840	17110	16970	17110	16960	166
587	20250106	112300	425623980	17100	17100	17120	17100	170
588	20250106	112200	422714230	16950	17080	17110	16950	1344
589	20250106	112100	399753900	17090	17060	17090	16980	469
590	20250106	112000	391741440	17070	17000	17070	16980	68
591	20250106	111900	390582110	17020	17000	17020	16980	173
592	20250106	111800	387637710	17030	16940	17030	16940	2096
593	20250106	111700	352038770	16940	16900	16940	16870	377
594	20250106	111600	345658660	16850	16890	16900	16850	516
595	20250106	111500	336939660	16890	16890	16890	16890	1
596	20250106	111400	336922770	16850	16800	16850	16800	33
597	20250106	111300	336366870	16890	16790	16890	16790	408
598	20250106	111200	329508250	16790	16790	16790	16790	166
599	20250106	111100	326721110	16790	16760	16790	16760	175
600	20250106	111000	323783610	16790	16790	16790	16790	2
601	20250106	110900	323750030	16790	16790	16800	16790	37
602	20250106	110800	323128480	16810	16790	16810	16790	7
603	20250106	110700	323010850	16800	16760	16810	16760	12
604	20250106	110600	322809470	16760	16780	16780	16760	435
605	20250106	110500	315516720	16780	16780	16780	16780	0
606	20250106	110400	315516720	16780	16790	16790	16780	409
607	20250106	110300	308651780	16800	16800	16800	16800	0
608	20250106	110200	308651780	16800	16800	16800	16800	10
609	20250106	110100	308483780	16800	16800	16800	16800	0
610	20250106	110000	308483780	16800	16810	16810	16800	121
611	20250106	105900	306450960	16840	16840	16840	16840	0
612	20250106	105800	306450960	16840	16840	16840	16840	0
613	20250106	105700	306450960	16840	16820	16840	16820	3
614	20250106	105600	306400460	16840	16820	16840	16820	3
615	20250106	105500	306349960	16840	16800	16840	16800	225
616	20250106	105400	302565660	16820	16830	16840	16820	52
617	20250106	105300	301690980	16840	16820	16840	16820	2
618	20250106	105200	301657320	16840	16840	16840	16820	4
619	20250106	105100	301589980	16850	16820	16850	16820	5
620	20250106	105000	301505790	16840	16840	16840	16840	0
621	20250106	104900	301505790	16840	16820	16850	16820	3
622	20250106	104800	301455280	16850	16850	16850	16850	0
623	20250106	104700	301455280	16850	16850	16850	16850	0
624	20250106	104600	301455280	16850	16850	16850	16850	0
625	20250106	104500	301455280	16850	16800	16850	16800	50
626	20250106	104400	300612920	16800	16800	16800	16790	310
627	20250106	104300	295407380	16790	16790	16790	16790	0
628	20250106	104200	295407380	16790	16800	16800	16790	53
629	20250106	104100	294517250	16800	16800	16800	16800	0
630	20250106	104000	294517250	16800	16800	16800	16800	0
631	20250106	103900	294517250	16800	16800	16800	16800	100
632	20250106	103800	292837250	16800	16800	16800	16800	0
633	20250106	103700	292837250	16800	16800	16800	16800	0
634	20250106	103600	292837250	16800	16800	16800	16800	10
635	20250106	103500	292669250	16840	16840	16840	16840	0
636	20250106	103400	292669250	16840	16840	16840	16830	22
637	20250106	103300	292298780	16840	16830	16840	16830	2
638	20250106	103200	292265110	16840	16840	16840	16840	0
639	20250106	103100	292265110	16840	16810	16840	16810	3
640	20250106	103000	292214620	16830	16810	16840	16810	5
641	20250106	102900	292130500	16840	16800	16840	16800	8
642	20250106	102800	291995920	16800	16800	16800	16800	468
643	20250106	102700	284133520	16810	16810	16810	16810	0
644	20250106	102600	284133520	16810	16810	16810	16810	0
645	20250106	102500	284133520	16810	16830	16830	16810	61
646	20250106	102400	283108040	16840	16840	16840	16840	60
647	20250106	102300	282097640	16840	16840	16840	16840	59
648	20250106	102200	281104080	16840	16840	16840	16840	0
649	20250106	102100	281104080	16840	16840	16840	16840	1
650	20250106	102000	281087240	16840	16840	16840	16840	1
651	20250106	101900	281070400	16850	16880	16880	16850	180
652	20250106	101800	278037340	16880	16880	16880	16880	4
653	20250106	101700	277969820	16890	16910	16910	16890	3
654	20250106	101600	277919130	16930	16930	16930	16930	0
655	20250106	101500	277919130	16930	16900	16930	16900	13
656	20250106	101400	277699400	16930	16930	16930	16930	0
657	20250106	101300	277699400	16930	16930	16930	16930	1
658	20250106	101200	277682470	16940	16930	16940	16930	18
659	20250106	101100	277377560	16940	16940	16940	16940	0
660	20250106	101000	277377560	16940	16910	16940	16910	239
661	20250106	100900	273330210	16910	16910	16910	16910	10
662	20250106	100800	273161110	16930	16930	16930	16910	191
663	20250106	100700	269927600	16930	16930	16930	16930	0
664	20250106	100600	269927600	16930	16930	16930	16930	8
665	20250106	100500	269792160	16930	16930	16930	16930	0
666	20250106	100400	269792160	16930	16930	16930	16930	0
667	20250106	100300	269792160	16930	16880	16930	16880	2
668	20250106	100200	269758350	16940	16880	16940	16880	73
669	20250106	100100	268525770	16880	16860	16880	16850	96
670	20250106	100000	266906690	16860	16750	16860	16750	21
671	20250106	095900	266553110	16770	16760	16770	16750	70
672	20250106	095800	265379320	16760	16740	16760	16730	11
673	20250106	095700	265195230	16740	16780	16780	16740	138
674	20250106	095600	262883210	16820	16820	16820	16820	0
675	20250106	095500	262883210	16820	16820	16820	16820	14
676	20250106	095400	262647730	16830	16850	16850	16820	97
677	20250106	095300	261016000	16860	16860	16860	16860	0
678	20250106	095200	261016000	16860	16860	16860	16860	4
679	20250106	095100	260948560	16860	16860	16860	16860	1
680	20250106	095000	260931700	16850	16850	16850	16850	0
681	20250106	094900	260931700	16850	16850	16850	16850	29
682	20250106	094800	260443050	16860	16820	16860	16820	4
683	20250106	094700	260375660	16790	16800	16800	16790	48
684	20250106	094600	259569730	16850	16850	16850	16850	0
685	20250106	094500	259569730	16850	16850	16850	16850	0
686	20250106	094400	259569730	16850	16850	16850	16850	11
687	20250106	094300	259384380	16860	16850	16860	16850	12
688	20250106	094200	259182160	16860	16820	16860	16820	15
689	20250106	094100	258929480	16840	16840	16840	16840	0
690	20250106	094000	258929480	16840	16840	16840	16840	0
691	20250106	093900	258929480	16840	16820	16850	16820	4
692	20250106	093800	258862120	16790	16790	16790	16790	0
693	20250106	093700	258862120	16790	16790	16790	16790	1
694	20250106	093600	258845330	16860	16860	16860	16860	2
695	20250106	093500	258811610	16860	16860	16860	16860	10
696	20250106	093400	258643010	16880	16760	16880	16750	432
697	20250106	093300	251400570	16880	16810	16880	16770	112
698	20250106	093200	249520500	16900	16800	16900	16800	2034
699	20250106	093100	215158410	16810	16870	16870	16800	1544
700	20250106	093000	189194180	16960	16960	16960	16960	160
701	20250106	092900	186480580	16770	16830	16940	16770	843
702	20250106	092800	172267180	16830	16830	16900	16830	785
703	20250106	092700	159041180	16830	16850	16910	16830	3510
704	20250106	092600	99845820	16890	16720	16890	16720	2263
705	20250106	092500	61799500	16720	16720	16720	16710	12
706	20250106	092400	61598870	16740	16730	16740	16660	347
707	20250106	092300	55810710	16770	16780	16780	16740	202
708	20250106	092200	52426820	16780	16650	16780	16650	120
709	20250106	092100	50416360	16700	16550	16700	16550	1891
710	20250106	092000	19008990	16580	16580	16580	16580	0
711	20250106	091900	19008990	16580	16580	16580	16580	15
712	20250106	091800	18760290	16580	16570	16580	16570	11
713	20250106	091700	18578010	16580	16540	16580	16540	157
714	20250106	091600	15977130	16550	16550	16550	16400	190
715	20250106	091500	12856450	16550	16510	16590	16440	289
716	20250106	091400	8083220	16500	16500	16500	16500	10
717	20250106	091300	7918220	16510	16510	16510	16510	1
718	20250106	091200	7901710	16400	16510	16510	16400	4
719	20250106	091100	7835840	16510	16500	16510	16440	208
720	20250106	091000	4403890	16500	16500	16500	16500	1
721	20250106	090900	4387390	16500	16500	16500	16500	17
722	20250106	090800	4106890	16510	16500	16510	16500	21
723	20250106	090700	3760370	16490	16470	16490	16470	49
724	20250106	090600	2952850	16500	16500	16500	16500	50
725	20250106	090500	2127850	16500	16500	16500	16500	0
726	20250106	090400	2127850	16500	16480	16500	16480	33
727	20250106	090300	1583750	16340	16350	16350	16340	38
728	20250106	090200	962730	16340	16340	16340	16340	8
729	20250106	090100	832010	16330	16330	16330	16330	10
730	20250106	090000	668710	16310	16310	16310	16310	41