KissMeData/005500/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	184500	403147850	17640	17640	17640	17640	357
3	20250110	184400	403147850	17640	17640	17640	17640	0
4	20250110	184300	403147850	17640	17640	17640	17640	0
5	20250110	184200	403147850	17640	17640	17640	17640	0
6	20250110	184100	403147850	17640	17640	17640	17640	0
7	20250110	184000	403147850	17640	17640	17640	17640	0
8	20250110	183900	403147850	17640	17640	17640	17640	0
9	20250110	183800	403147850	17640	17640	17640	17640	0
10	20250110	183700	403147850	17640	17640	17640	17640	0
11	20250110	183600	403147850	17640	17640	17640	17640	0
12	20250110	183500	403147850	17640	17640	17640	17640	0
13	20250110	183400	403147850	17640	17640	17640	17640	0
14	20250110	183300	403147850	17640	17640	17640	17640	0
15	20250110	183200	403147850	17640	17640	17640	17640	0
16	20250110	183100	403147850	17640	17640	17640	17640	0
17	20250110	183000	403147850	17640	17640	17640	17640	0
18	20250110	182900	403147850	17640	17640	17640	17640	0
19	20250110	182800	403147850	17640	17640	17640	17640	0
20	20250110	182700	403147850	17640	17640	17640	17640	0
21	20250110	182600	403147850	17640	17640	17640	17640	0
22	20250110	182500	403147850	17640	17640	17640	17640	0
23	20250110	182400	403147850	17640	17640	17640	17640	0
24	20250110	182300	403147850	17640	17640	17640	17640	0
25	20250110	182200	403147850	17640	17640	17640	17640	0
26	20250110	182100	403147850	17640	17640	17640	17640	0
27	20250110	182000	403147850	17640	17640	17640	17640	0
28	20250110	181900	403147850	17640	17640	17640	17640	0
29	20250110	181800	403147850	17640	17640	17640	17640	0
30	20250110	181700	403147850	17640	17640	17640	17640	0
31	20250110	181600	403147850	17640	17640	17640	17640	0
32	20250110	181500	403147850	17640	17640	17640	17640	357
33	20250110	181400	403147850	17640	17640	17640	17640	0
34	20250110	181300	403147850	17640	17640	17640	17640	0
35	20250110	181200	403147850	17640	17640	17640	17640	0
36	20250110	181100	403147850	17640	17640	17640	17640	0
37	20250110	181000	403147850	17640	17640	17640	17640	0
38	20250110	180900	403147850	17640	17640	17640	17640	0
39	20250110	180800	403147850	17640	17640	17640	17640	0
40	20250110	180700	403147850	17640	17640	17640	17640	0
41	20250110	180600	403147850	17640	17640	17640	17640	0
42	20250110	180500	403147850	17640	17640	17640	17640	0
43	20250110	180400	403147850	17640	17640	17640	17640	0
44	20250110	180300	403147850	17640	17640	17640	17640	0
45	20250110	180200	403147850	17640	17640	17640	17640	0
46	20250110	180100	403147850	17640	17640	17640	17640	0
47	20250110	180000	403147850	17640	17640	17640	17640	0
48	20250110	175900	403147850	17640	17640	17640	17640	0
49	20250110	175800	403147850	17640	17640	17640	17640	0
50	20250110	175700	403147850	17640	17640	17640	17640	0
51	20250110	175600	403147850	17640	17640	17640	17640	0
52	20250110	175500	403147850	17640	17640	17640	17640	0
53	20250110	175400	403147850	17640	17640	17640	17640	0
54	20250110	175300	403147850	17640	17640	17640	17640	0
55	20250110	175200	403147850	17640	17640	17640	17640	0
56	20250110	175100	403147850	17640	17640	17640	17640	0
57	20250110	175000	403147850	17640	17640	17640	17640	0
58	20250110	174900	403147850	17640	17640	17640	17640	0
59	20250110	174800	403147850	17640	17640	17640	17640	0
60	20250110	174700	403147850	17640	17640	17640	17640	0
61	20250110	174600	403147850	17640	17640	17640	17640	0
62	20250110	174500	403147850	17640	17640	17640	17640	357
63	20250110	174400	403147850	17640	17640	17640	17640	0
64	20250110	174300	403147850	17640	17640	17640	17640	0
65	20250110	174200	403147850	17640	17640	17640	17640	0
66	20250110	174100	403147850	17640	17640	17640	17640	0
67	20250110	174000	403147850	17640	17640	17640	17640	0
68	20250110	173900	403147850	17640	17640	17640	17640	0
69	20250110	173800	403147850	17640	17640	17640	17640	0
70	20250110	173700	403147850	17640	17640	17640	17640	0
71	20250110	173600	403147850	17640	17640	17640	17640	0
72	20250110	173500	403147850	17640	17640	17640	17640	0
73	20250110	173400	403147850	17640	17640	17640	17640	0
74	20250110	173300	403147850	17640	17640	17640	17640	0
75	20250110	173200	403147850	17640	17640	17640	17640	0
76	20250110	173100	403147850	17640	17640	17640	17640	0
77	20250110	173000	403147850	17640	17640	17640	17640	0
78	20250110	172900	403147850	17640	17640	17640	17640	0
79	20250110	172800	403147850	17640	17640	17640	17640	0
80	20250110	172700	403147850	17640	17640	17640	17640	0
81	20250110	172600	403147850	17640	17640	17640	17640	0
82	20250110	172500	403147850	17640	17640	17640	17640	0
83	20250110	172400	403147850	17640	17640	17640	17640	0
84	20250110	172300	403147850	17640	17640	17640	17640	0
85	20250110	172200	403147850	17640	17640	17640	17640	0
86	20250110	172100	403147850	17640	17640	17640	17640	0
87	20250110	172000	403147850	17640	17640	17640	17640	0
88	20250110	171900	403147850	17640	17640	17640	17640	0
89	20250110	171800	403147850	17640	17640	17640	17640	0
90	20250110	171700	403147850	17640	17640	17640	17640	0
91	20250110	171600	403147850	17640	17640	17640	17640	0
92	20250110	171500	403147850	17640	17640	17640	17640	357
93	20250110	171400	403147850	17640	17640	17640	17640	0
94	20250110	171300	403147850	17640	17640	17640	17640	0
95	20250110	171200	403147850	17640	17640	17640	17640	0
96	20250110	171100	403147850	17640	17640	17640	17640	0
97	20250110	171000	403147850	17640	17640	17640	17640	0
98	20250110	170900	403147850	17640	17640	17640	17640	0
99	20250110	170800	403147850	17640	17640	17640	17640	0
100	20250110	170700	403147850	17640	17640	17640	17640	0
101	20250110	170600	403147850	17640	17640	17640	17640	0
102	20250110	170500	403147850	17640	17640	17640	17640	0
103	20250110	170400	403147850	17640	17640	17640	17640	0
104	20250110	170300	403147850	17640	17640	17640	17640	0
105	20250110	170200	403147850	17640	17640	17640	17640	0
106	20250110	170100	403147850	17640	17640	17640	17640	0
107	20250110	170000	403147850	17640	17640	17640	17640	0
108	20250110	165900	403147850	17640	17640	17640	17640	0
109	20250110	165800	403147850	17640	17640	17640	17640	0
110	20250110	165700	403147850	17640	17640	17640	17640	0
111	20250110	165600	403147850	17640	17640	17640	17640	0
112	20250110	165500	403147850	17640	17640	17640	17640	0
113	20250110	165400	403147850	17640	17640	17640	17640	0
114	20250110	165300	403147850	17640	17640	17640	17640	0
115	20250110	165200	403147850	17640	17640	17640	17640	0
116	20250110	165100	403147850	17640	17640	17640	17640	0
117	20250110	165000	403147850	17640	17640	17640	17640	0
118	20250110	164900	403147850	17640	17640	17640	17640	0
119	20250110	164800	403147850	17640	17640	17640	17640	0
120	20250110	164700	403147850	17640	17640	17640	17640	0
121	20250110	164600	403147850	17640	17640	17640	17640	0
122	20250110	164500	403147850	17640	17640	17640	17640	357
123	20250110	164400	403147850	17640	17640	17640	17640	0
124	20250110	164300	403147850	17640	17640	17640	17640	0
125	20250110	164200	403147850	17640	17640	17640	17640	0
126	20250110	164100	403147850	17640	17640	17640	17640	0
127	20250110	164000	403147850	17640	17640	17640	17640	0
128	20250110	163900	403147850	17640	17640	17640	17640	0
129	20250110	163800	403147850	17640	17640	17640	17640	0
130	20250110	163700	403147850	17640	17640	17640	17640	0
131	20250110	163600	403147850	17640	17640	17640	17640	0
132	20250110	163500	403147850	17640	17640	17640	17640	0
133	20250110	163400	403147850	17640	17640	17640	17640	0
134	20250110	163300	403147850	17640	17640	17640	17640	0
135	20250110	163200	403147850	17640	17640	17640	17640	0
136	20250110	163100	403147850	17640	17640	17640	17640	0
137	20250110	163000	403147850	17640	17640	17640	17640	0
138	20250110	162900	403147850	17640	17640	17640	17640	0
139	20250110	162800	403147850	17640	17640	17640	17640	0
140	20250110	162700	403147850	17640	17640	17640	17640	0
141	20250110	162600	403147850	17640	17640	17640	17640	0
142	20250110	162500	403147850	17640	17640	17640	17640	0
143	20250110	162400	403147850	17640	17640	17640	17640	0
144	20250110	162300	403147850	17640	17640	17640	17640	0
145	20250110	162200	403147850	17640	17640	17640	17640	0
146	20250110	162100	403147850	17640	17640	17640	17640	0
147	20250110	162000	403147850	17640	17640	17640	17640	0
148	20250110	161900	403147850	17640	17640	17640	17640	0
149	20250110	161800	403147850	17640	17640	17640	17640	0
150	20250110	161700	403147850	17640	17640	17640	17640	0
151	20250110	161600	403147850	17640	17640	17640	17640	0
152	20250110	161500	403147850	17640	17640	17640	17640	357
153	20250110	161400	403147850	17640	17640	17640	17640	0
154	20250110	161300	403147850	17640	17640	17640	17640	0
155	20250110	161200	403147850	17640	17640	17640	17640	0
156	20250110	161100	403147850	17640	17640	17640	17640	0
157	20250110	161000	403147850	17640	17640	17640	17640	0
158	20250110	160900	403147850	17640	17640	17640	17640	0
159	20250110	160800	403147850	17640	17640	17640	17640	0
160	20250110	160700	403147850	17640	17640	17640	17640	0
161	20250110	160600	403147850	17640	17640	17640	17640	0
162	20250110	160500	403147850	17640	17640	17640	17640	0
163	20250110	160400	403147850	17640	17640	17640	17640	0
164	20250110	160300	403147850	17640	17640	17640	17640	0
165	20250110	160200	403147850	17640	17640	17640	17640	0
166	20250110	160100	403147850	17640	17640	17640	17640	0
167	20250110	160000	403147850	17640	17640	17640	17640	0
168	20250110	155900	403147850	17640	17640	17640	17640	0
169	20250110	155800	403147850	17640	17640	17640	17640	0
170	20250110	155700	403147850	17640	17640	17640	17640	0
171	20250110	155600	403147850	17640	17640	17640	17640	0
172	20250110	155500	403147850	17640	17640	17640	17640	0
173	20250110	155400	403147850	17640	17640	17640	17640	0
174	20250110	155300	403147850	17640	17640	17640	17640	0
175	20250110	155200	403147850	17640	17640	17640	17640	0
176	20250110	155100	403147850	17640	17640	17640	17640	0
177	20250110	155000	403147850	17640	17640	17640	17640	0
178	20250110	154900	403147850	17640	17640	17640	17640	0
179	20250110	154800	403147850	17640	17640	17640	17640	0
180	20250110	154700	403147850	17640	17640	17640	17640	0
181	20250110	154600	403147850	17640	17640	17640	17640	0
182	20250110	154500	403147850	17640	17640	17640	17640	357
183	20250110	154400	403147850	17640	17640	17640	17640	0
184	20250110	154300	403147850	17640	17640	17640	17640	0
185	20250110	154200	403147850	17640	17640	17640	17640	0
186	20250110	154100	403147850	17640	17640	17640	17640	0
187	20250110	154000	403147850	17640	17640	17640	17640	0
188	20250110	153900	403147850	17640	17640	17640	17640	0
189	20250110	153800	403147850	17640	17640	17640	17640	0
190	20250110	153700	403147850	17640	17640	17640	17640	0
191	20250110	153600	403147850	17640	17640	17640	17640	0
192	20250110	153500	403147850	17640	17640	17640	17640	0
193	20250110	153400	403147850	17640	17640	17640	17640	0
194	20250110	153300	403147850	17640	17640	17640	17640	0
195	20250110	153200	403147850	17640	17640	17640	17640	0
196	20250110	153100	403147850	17640	17640	17640	17640	0
197	20250110	153000	403147850	17640	17640	17640	17640	357
198	20250110	152900	396850370	17590	17590	17590	17590	0
199	20250110	152800	396850370	17590	17590	17590	17590	0
200	20250110	152700	396850370	17590	17590	17590	17590	0
201	20250110	152600	396850370	17590	17590	17590	17590	0
202	20250110	152500	396850370	17590	17590	17590	17590	0
203	20250110	152400	396850370	17590	17590	17590	17590	0
204	20250110	152300	396850370	17590	17590	17590	17590	0
205	20250110	152200	396850370	17590	17590	17590	17590	0
206	20250110	152100	396850370	17590	17590	17590	17590	0
207	20250110	152000	396850370	17590	17590	17590	17590	0
208	20250110	151900	396850370	17590	17610	17610	17590	155
209	20250110	151800	394120880	17610	17610	17610	17610	121
210	20250110	151700	391990070	17610	17610	17610	17610	0
211	20250110	151600	391990070	17610	17600	17610	17600	90
212	20250110	151500	390405820	17600	17600	17600	17600	1
213	20250110	151400	390388220	17610	17610	17610	17610	0
214	20250110	151300	390388220	17610	17610	17610	17610	0
215	20250110	151200	390388220	17610	17610	17610	17610	1
216	20250110	151100	390370610	17590	17590	17590	17590	119
217	20250110	151000	388277400	17600	17600	17600	17600	0
218	20250110	150900	388277400	17600	17600	17600	17600	10
219	20250110	150800	388101400	17600	17600	17600	17600	0
220	20250110	150700	388101400	17600	17600	17600	17600	10
221	20250110	150600	387925400	17600	17600	17600	17600	10
222	20250110	150500	387749400	17600	17600	17600	17600	0
223	20250110	150400	387749400	17600	17600	17600	17600	0
224	20250110	150300	387749400	17600	17600	17600	17600	480
225	20250110	150200	379301400	17600	17600	17600	17600	100
226	20250110	150100	377541400	17610	17610	17610	17610	0
227	20250110	150000	377541400	17610	17610	17610	17610	0
228	20250110	145900	377541400	17610	17610	17610	17610	0
229	20250110	145800	377541400	17610	17610	17610	17610	1
230	20250110	145700	377523790	17610	17610	17610	17610	1
231	20250110	145600	377506180	17610	17610	17610	17610	0
232	20250110	145500	377506180	17610	17610	17610	17610	0
233	20250110	145400	377506180	17610	17610	17610	17610	0
234	20250110	145300	377506180	17610	17610	17610	17610	0
235	20250110	145200	377506180	17610	17610	17610	17610	0
236	20250110	145100	377506180	17610	17610	17610	17610	40
237	20250110	145000	376801780	17600	17600	17600	17600	0
238	20250110	144900	376801780	17600	17600	17600	17600	104
239	20250110	144800	374971380	17600	17600	17600	17600	50
240	20250110	144700	374091380	17610	17610	17610	17610	0
241	20250110	144600	374091380	17610	17610	17610	17610	0
242	20250110	144500	374091380	17610	17610	17610	17610	0
243	20250110	144400	374091380	17610	17610	17610	17610	0
244	20250110	144300	374091380	17610	17610	17610	17610	0
245	20250110	144200	374091380	17610	17610	17610	17610	5
246	20250110	144100	374003330	17610	17610	17610	17610	0
247	20250110	144000	374003330	17610	17610	17610	17610	0
248	20250110	143900	374003330	17610	17610	17610	17610	50
249	20250110	143800	373122830	17600	17600	17600	17600	0
250	20250110	143700	373122830	17600	17600	17600	17600	1
251	20250110	143600	373105230	17610	17610	17610	17610	0
252	20250110	143500	373105230	17610	17610	17610	17610	0
253	20250110	143400	373105230	17610	17610	17610	17610	6
254	20250110	143300	372999570	17590	17590	17590	17590	0
255	20250110	143200	372999570	17590	17590	17590	17590	0
256	20250110	143100	372999570	17590	17590	17590	17590	0
257	20250110	143000	372999570	17590	17590	17590	17590	0
258	20250110	142900	372999570	17590	17590	17590	17590	0
259	20250110	142800	372999570	17590	17590	17590	17590	0
260	20250110	142700	372999570	17590	17600	17600	17590	6
261	20250110	142600	372894020	17600	17600	17600	17600	0
262	20250110	142500	372894020	17600	17600	17600	17600	10
263	20250110	142400	372718020	17600	17600	17600	17600	0
264	20250110	142300	372718020	17600	17600	17600	17600	6
265	20250110	142200	372612420	17600	17600	17600	17600	2
266	20250110	142100	372577220	17590	17590	17590	17590	50
267	20250110	142000	371697720	17590	17590	17590	17590	0
268	20250110	141900	371697720	17590	17590	17590	17590	0
269	20250110	141800	371697720	17590	17590	17590	17590	0
270	20250110	141700	371697720	17590	17590	17590	17590	0
271	20250110	141600	371697720	17590	17590	17590	17590	0
272	20250110	141500	371697720	17590	17590	17590	17590	0
273	20250110	141400	371697720	17590	17590	17590	17590	0
274	20250110	141300	371697720	17590	17590	17590	17590	0
275	20250110	141200	371697720	17590	17590	17590	17590	0
276	20250110	141100	371697720	17590	17590	17590	17590	0
277	20250110	141000	371697720	17590	17590	17590	17590	0
278	20250110	140900	371697720	17590	17590	17590	17590	0
279	20250110	140800	371697720	17590	17590	17590	17590	1
280	20250110	140700	371680130	17590	17590	17590	17590	0
281	20250110	140600	371680130	17590	17590	17590	17590	40
282	20250110	140500	370976530	17590	17590	17590	17590	10
283	20250110	140400	370800630	17590	17590	17590	17590	41
284	20250110	140300	370079440	17600	17600	17600	17600	60
285	20250110	140200	369023440	17600	17600	17600	17600	1
286	20250110	140100	369005840	17600	17600	17600	17600	0
287	20250110	140000	369005840	17600	17600	17600	17600	1
288	20250110	135900	368988240	17610	17610	17610	17610	0
289	20250110	135800	368988240	17610	17610	17610	17610	0
290	20250110	135700	368988240	17610	17590	17610	17590	71
291	20250110	135600	367738850	17590	17590	17590	17590	0
292	20250110	135500	367738850	17590	17590	17590	17590	11
293	20250110	135400	367545360	17610	17610	17610	17610	0
294	20250110	135300	367545360	17610	17610	17610	17610	0
295	20250110	135200	367545360	17610	17610	17610	17610	0
296	20250110	135100	367545360	17610	17610	17610	17610	0
297	20250110	135000	367545360	17610	17610	17610	17610	0
298	20250110	134900	367545360	17610	17590	17610	17580	378
299	20250110	134800	360896460	17600	17600	17600	17600	0
300	20250110	134700	360896460	17600	17600	17600	17600	0
301	20250110	134600	360896460	17600	17600	17600	17600	0
302	20250110	134500	360896460	17600	17600	17600	17600	0
303	20250110	134400	360896460	17600	17600	17600	17600	0
304	20250110	134300	360896460	17600	17600	17600	17600	0
305	20250110	134200	360896460	17600	17600	17600	17600	0
306	20250110	134100	360896460	17600	17600	17600	17600	15
307	20250110	134000	360632460	17620	17620	17620	17620	0
308	20250110	133900	360632460	17620	17620	17620	17620	0
309	20250110	133800	360632460	17620	17620	17620	17620	0
310	20250110	133700	360632460	17620	17620	17620	17620	0
311	20250110	133600	360632460	17620	17620	17620	17620	0
312	20250110	133500	360632460	17620	17620	17620	17620	0
313	20250110	133400	360632460	17620	17620	17620	17620	0
314	20250110	133300	360632460	17620	17620	17620	17620	0
315	20250110	133200	360632460	17620	17620	17620	17620	0
316	20250110	133100	360632460	17620	17620	17620	17620	0
317	20250110	133000	360632460	17620	17620	17620	17620	0
318	20250110	132900	360632460	17620	17620	17620	17620	0
319	20250110	132800	360632460	17620	17620	17620	17620	6
320	20250110	132700	360526740	17600	17600	17600	17600	0
321	20250110	132600	360526740	17600	17600	17600	17600	0
322	20250110	132500	360526740	17600	17600	17600	17600	31
323	20250110	132400	359981140	17630	17630	17630	17630	0
324	20250110	132300	359981140	17630	17630	17630	17630	0
325	20250110	132200	359981140	17630	17630	17630	17630	0
326	20250110	132100	359981140	17630	17600	17630	17600	101
327	20250110	132000	358203510	17610	17610	17610	17610	9
328	20250110	131900	358045020	17640	17610	17640	17610	18
329	20250110	131800	357728010	17610	17610	17610	17610	100
330	20250110	131700	355967010	17610	17610	17610	17610	6
331	20250110	131600	355861350	17600	17600	17600	17600	0
332	20250110	131500	355861350	17600	17600	17600	17600	6
333	20250110	131400	355755750	17600	17590	17600	17590	101
334	20250110	131300	353979150	17600	17600	17600	17600	13
335	20250110	131200	353750350	17630	17600	17630	17600	14
336	20250110	131100	353503920	17600	17600	17600	17600	0
337	20250110	131000	353503920	17600	17600	17600	17600	1
338	20250110	130900	353486320	17600	17600	17600	17600	3
339	20250110	130800	353433520	17620	17620	17620	17620	0
340	20250110	130700	353433520	17620	17600	17640	17590	337
341	20250110	130600	347490020	17600	17600	17600	17600	0
342	20250110	130500	347490020	17600	17600	17600	17600	0
343	20250110	130400	347490020	17600	17600	17600	17600	78
344	20250110	130300	346117220	17630	17630	17630	17630	0
345	20250110	130200	346117220	17630	17620	17630	17620	27
346	20250110	130100	345641230	17620	17620	17620	17620	0
347	20250110	130000	345641230	17620	17620	17620	17620	0
348	20250110	125900	345641230	17620	17620	17620	17620	0
349	20250110	125800	345641230	17620	17620	17620	17620	0
350	20250110	125700	345641230	17620	17620	17620	17620	0
351	20250110	125600	345641230	17620	17620	17620	17620	0
352	20250110	125500	345641230	17620	17620	17620	17620	0
353	20250110	125400	345641230	17620	17620	17620	17620	0
354	20250110	125300	345641230	17620	17620	17620	17620	0
355	20250110	125200	345641230	17620	17620	17620	17620	0
356	20250110	125100	345641230	17620	17610	17620	17610	4
357	20250110	125000	345570770	17630	17630	17630	17630	0
358	20250110	124900	345570770	17630	17630	17630	17630	0
359	20250110	124800	345570770	17630	17630	17630	17630	0
360	20250110	124700	345570770	17630	17630	17630	17630	0
361	20250110	124600	345570770	17630	17630	17630	17630	0
362	20250110	124500	345570770	17630	17630	17630	17630	0
363	20250110	124400	345570770	17630	17600	17630	17600	2053
364	20250110	124300	309397370	17590	17590	17590	17590	0
365	20250110	124200	309397370	17590	17600	17600	17590	54
366	20250110	124100	308447470	17590	17590	17590	17590	7
367	20250110	124000	308324340	17610	17610	17610	17610	0
368	20250110	123900	308324340	17610	17600	17610	17600	22
369	20250110	123800	307936940	17610	17600	17610	17600	11
370	20250110	123700	307743330	17590	17590	17590	17590	0
371	20250110	123600	307743330	17590	17590	17590	17590	0
372	20250110	123500	307743330	17590	17590	17590	17590	1
373	20250110	123400	307725740	17590	17590	17590	17590	0
374	20250110	123300	307725740	17590	17600	17600	17570	1095
375	20250110	123200	288454750	17600	17600	17600	17600	10
376	20250110	123100	288278750	17600	17600	17600	17600	25
377	20250110	123000	287838750	17600	17600	17600	17600	100
378	20250110	122900	286078750	17600	17600	17600	17600	0
379	20250110	122800	286078750	17600	17600	17600	17600	1
380	20250110	122700	286061150	17600	17600	17600	17600	0
381	20250110	122600	286061150	17600	17600	17600	17600	0
382	20250110	122500	286061150	17600	17600	17600	17600	50
383	20250110	122400	285181150	17600	17600	17600	17600	0
384	20250110	122300	285181150	17600	17600	17600	17600	3
385	20250110	122200	285128350	17600	17600	17600	17600	0
386	20250110	122100	285128350	17600	17600	17600	17600	0
387	20250110	122000	285128350	17600	17600	17600	17600	0
388	20250110	121900	285128350	17600	17600	17600	17600	0
389	20250110	121800	285128350	17600	17600	17600	17600	0
390	20250110	121700	285128350	17600	17600	17600	17600	0
391	20250110	121600	285128350	17600	17600	17600	17600	0
392	20250110	121500	285128350	17600	17600	17600	17600	0
393	20250110	121400	285128350	17600	17600	17600	17600	0
394	20250110	121300	285128350	17600	17600	17600	17600	10
395	20250110	121200	284952350	17580	17580	17580	17580	0
396	20250110	121100	284952350	17580	17580	17580	17580	1
397	20250110	121000	284934770	17580	17580	17580	17580	75
398	20250110	120900	283616270	17580	17580	17580	17580	0
399	20250110	120800	283616270	17580	17580	17580	17580	50
400	20250110	120700	282737270	17570	17570	17570	17570	0
401	20250110	120600	282737270	17570	17570	17570	17570	0
402	20250110	120500	282737270	17570	17570	17570	17570	0
403	20250110	120400	282737270	17570	17580	17580	17570	115
404	20250110	120300	280716570	17580	17580	17580	17580	19
405	20250110	120200	280382550	17580	17580	17580	17580	292
406	20250110	120100	275249190	17580	17580	17580	17580	0
407	20250110	120000	275249190	17580	17600	17600	17580	514
408	20250110	115900	266203070	17590	17590	17590	17590	0
409	20250110	115800	266203070	17590	17590	17590	17590	0
410	20250110	115700	266203070	17590	17590	17590	17590	0
411	20250110	115600	266203070	17590	17590	17590	17590	0
412	20250110	115500	266203070	17590	17580	17590	17580	16
413	20250110	115400	265921640	17600	17600	17600	17600	2
414	20250110	115300	265886440	17580	17580	17580	17580	0
415	20250110	115200	265886440	17580	17590	17600	17580	127
416	20250110	115100	263653250	17600	17580	17600	17580	2
417	20250110	115000	263618070	17580	17580	17600	17580	5
418	20250110	114900	263530140	17590	17590	17590	17590	0
419	20250110	114800	263530140	17590	17590	17590	17590	0
420	20250110	114700	263530140	17590	17590	17590	17590	0
421	20250110	114600	263530140	17590	17590	17590	17590	0
422	20250110	114500	263530140	17590	17580	17590	17580	39
423	20250110	114400	262844490	17600	17570	17600	17570	29
424	20250110	114300	262334180	17550	17550	17550	17550	0
425	20250110	114200	262334180	17550	17550	17550	17550	0
426	20250110	114100	262334180	17550	17590	17600	17550	752
427	20250110	114000	249133200	17600	17590	17600	17580	50
428	20250110	113900	248254120	17590	17600	17600	17590	2709
429	20250110	113800	200589830	17610	17660	17660	17610	3575
430	20250110	113700	137585230	17680	17680	17680	17680	1
431	20250110	113600	137567550	17690	17690	17690	17690	0
432	20250110	113500	137567550	17690	17690	17690	17690	0
433	20250110	113400	137567550	17690	17690	17690	17690	0
434	20250110	113300	137567550	17690	17690	17690	17690	0
435	20250110	113200	137567550	17690	17690	17690	17690	1
436	20250110	113100	137549860	17690	17690	17690	17690	1
437	20250110	113000	137532170	17690	17690	17690	17690	0
438	20250110	112900	137532170	17690	17690	17690	17690	200
439	20250110	112800	133994170	17690	17660	17690	17660	29
440	20250110	112700	133481250	17680	17680	17680	17680	1
441	20250110	112600	133463570	17660	17660	17660	17660	1
442	20250110	112500	133445910	17680	17680	17680	17680	0
443	20250110	112400	133445910	17680	17680	17680	17680	0
444	20250110	112300	133445910	17680	17660	17680	17660	2
445	20250110	112200	133410570	17680	17660	17690	17660	4
446	20250110	112100	133339880	17680	17680	17680	17660	4
447	20250110	112000	133269180	17680	17660	17680	17660	19
448	20250110	111900	132933280	17680	17660	17680	17660	22
449	20250110	111800	132544360	17680	17670	17690	17660	31
450	20250110	111700	131996390	17690	17670	17690	17670	10
451	20250110	111600	131819670	17670	17660	17690	17660	3
452	20250110	111500	131766650	17690	17660	17690	17660	28
453	20250110	111400	131271360	17650	17650	17650	17650	7
454	20250110	111300	131147810	17650	17650	17650	17650	0
455	20250110	111200	131147810	17650	17650	17650	17650	293
456	20250110	111100	125976360	17650	17650	17650	17650	0
457	20250110	111000	125976360	17650	17650	17650	17650	0
458	20250110	110900	125976360	17650	17650	17650	17650	0
459	20250110	110800	125976360	17650	17650	17650	17650	0
460	20250110	110700	125976360	17650	17650	17650	17650	0
461	20250110	110600	125976360	17650	17650	17650	17650	0
462	20250110	110500	125976360	17650	17650	17650	17650	0
463	20250110	110400	125976360	17650	17650	17650	17650	0
464	20250110	110300	125976360	17650	17660	17660	17650	30
465	20250110	110200	125446590	17680	17680	17680	17680	0
466	20250110	110100	125446590	17680	17680	17680	17680	0
467	20250110	110000	125446590	17680	17680	17680	17680	0
468	20250110	105900	125446590	17680	17670	17680	17670	10
469	20250110	105800	125269880	17670	17670	17670	17670	1
470	20250110	105700	125252210	17690	17690	17690	17690	0
471	20250110	105600	125252210	17690	17690	17690	17690	0
472	20250110	105500	125252210	17690	17690	17690	17690	0
473	20250110	105400	125252210	17690	17690	17690	17690	0
474	20250110	105300	125252210	17690	17660	17690	17660	2
475	20250110	105200	125216860	17690	17670	17690	17670	70
476	20250110	105100	123979260	17680	17660	17680	17660	2
477	20250110	105000	123943920	17680	17660	17680	17660	2
478	20250110	104900	123908580	17660	17660	17660	17660	0
479	20250110	104800	123908580	17660	17660	17660	17660	331
480	20250110	104700	118063120	17660	17650	17660	17650	11
481	20250110	104600	117868960	17620	17620	17620	17620	0
482	20250110	104500	117868960	17620	17620	17620	17620	0
483	20250110	104400	117868960	17620	17620	17620	17620	0
484	20250110	104300	117868960	17620	17660	17660	17610	1373
485	20250110	104200	93651880	17680	17680	17680	17680	0
486	20250110	104100	93651880	17680	17680	17680	17680	0
487	20250110	104000	93651880	17680	17670	17680	17670	10
488	20250110	103900	93475160	17670	17680	17680	17670	21
489	20250110	103800	93104060	17670	17690	17690	17670	2
490	20250110	103700	93068700	17670	17670	17690	17670	352
491	20250110	103600	86842520	17660	17680	17690	17660	208
492	20250110	103500	83167460	17690	17690	17690	17690	130
493	20250110	103400	80867760	17690	17740	17740	17690	996
494	20250110	103300	63229620	17740	17770	17770	17740	607
495	20250110	103200	52460540	17810	17810	17810	17810	0
496	20250110	103100	52460540	17810	17810	17810	17810	0
497	20250110	103000	52460540	17810	17810	17830	17770	6
498	20250110	102900	52353730	17770	17770	17810	17770	15
499	20250110	102800	52086930	17800	17800	17800	17770	7
500	20250110	102700	51962420	17770	17770	17770	17770	0
501	20250110	102600	51962420	17770	17800	17800	17770	18
502	20250110	102500	51642290	17770	17810	17810	17760	95
503	20250110	102400	49954410	17770	17810	17810	17770	20
504	20250110	102300	49598610	17770	17810	17810	17770	10
505	20250110	102200	49420710	17770	17770	17810	17770	13
506	20250110	102100	49189460	17810	17760	17810	17760	42
507	20250110	102000	48443310	17780	17780	17780	17780	0
508	20250110	101900	48443310	17780	17780	17780	17780	0
509	20250110	101800	48443310	17780	17780	17780	17780	0
510	20250110	101700	48443310	17780	17780	17780	17780	0
511	20250110	101600	48443310	17780	17780	17780	17780	0
512	20250110	101500	48443310	17780	17780	17780	17780	0
513	20250110	101400	48443310	17780	17770	17780	17770	21
514	20250110	101300	48069950	17780	17770	17780	17770	88
515	20250110	101200	46506180	17780	17780	17780	17780	0
516	20250110	101100	46506180	17780	17780	17780	17780	0
517	20250110	101000	46506180	17780	17780	17780	17780	0
518	20250110	100900	46506180	17780	17780	17780	17780	0
519	20250110	100800	46506180	17780	17780	17780	17780	0
520	20250110	100700	46506180	17780	17780	17780	17780	0
521	20250110	100600	46506180	17780	17780	17780	17780	0
522	20250110	100500	46506180	17780	17780	17780	17780	0
523	20250110	100400	46506180	17780	17780	17780	17780	0
524	20250110	100300	46506180	17780	17780	17780	17780	4
525	20250110	100200	46435060	17780	17780	17780	17780	1
526	20250110	100100	46417280	17780	17780	17780	17780	3
527	20250110	100000	46363940	17780	17780	17780	17780	0
528	20250110	095900	46363940	17780	17770	17780	17770	26
529	20250110	095800	45901670	17780	17780	17780	17780	0
530	20250110	095700	45901670	17780	17780	17780	17780	0
531	20250110	095600	45901670	17780	17770	17780	17770	11
532	20250110	095500	45706100	17780	17750	17780	17750	99
533	20250110	095400	43948500	17740	17740	17740	17740	0
534	20250110	095300	43948500	17740	17740	17740	17740	0
535	20250110	095200	43948500	17740	17740	17740	17740	0
536	20250110	095100	43948500	17740	17740	17740	17740	0
537	20250110	095000	43948500	17740	17740	17740	17740	0
538	20250110	094900	43948500	17740	17740	17740	17740	50
539	20250110	094800	43061500	17740	17740	17740	17740	20
540	20250110	094700	42706700	17740	17740	17740	17740	1
541	20250110	094600	42688960	17740	17740	17740	17740	26
542	20250110	094500	42227720	17740	17740	17740	17740	25
543	20250110	094400	41784220	17750	17750	17750	17750	0
544	20250110	094300	41784220	17750	17750	17750	17720	311
545	20250110	094200	36271000	17750	17750	17750	17750	0
546	20250110	094100	36271000	17750	17750	17750	17750	1
547	20250110	094000	36253250	17750	17750	17750	17750	1
548	20250110	093900	36235500	17750	17750	17750	17750	20
549	20250110	093800	35880500	17750	17760	17760	17750	111
550	20250110	093700	33909990	17770	17770	17770	17770	32
551	20250110	093600	33341350	17810	17810	17810	17810	0
552	20250110	093500	33341350	17810	17780	17810	17780	2
553	20250110	093400	33305760	17810	17800	17810	17780	268
554	20250110	093300	28536790	17820	17820	17820	17820	1
555	20250110	093200	28518970	17800	17820	17820	17800	2
556	20250110	093100	28483350	17820	17820	17820	17820	1
557	20250110	093000	28465530	17800	17820	17820	17800	30
558	20250110	092900	27931010	17800	17810	17810	17800	24
559	20250110	092800	27503610	17800	17820	17820	17800	30
560	20250110	092700	26969090	17800	17830	17830	17800	256
561	20250110	092600	22409940	17840	17840	17840	17840	16
562	20250110	092500	22124500	17840	17840	17840	17840	2
563	20250110	092400	22088820	17840	17840	17840	17840	0
564	20250110	092300	22088820	17840	17880	17880	17840	2
565	20250110	092200	22053100	17840	17840	17840	17840	0
566	20250110	092100	22053100	17840	17840	17840	17840	0
567	20250110	092000	22053100	17840	17840	17840	17840	0
568	20250110	091900	22053100	17840	17840	17840	17840	0
569	20250110	091800	22053100	17840	17840	17840	17840	0
570	20250110	091700	22053100	17840	17880	17880	17840	2
571	20250110	091600	22017380	17840	17830	17880	17830	31
572	20250110	091500	21464590	17810	17810	17810	17810	0
573	20250110	091400	21464590	17810	17810	17810	17810	0
574	20250110	091300	21464590	17810	17860	17860	17810	200
575	20250110	091200	17902300	17820	17870	17870	17820	8
576	20250110	091100	17759640	17830	17830	17830	17830	1
577	20250110	091000	17741810	17900	17900	17900	17900	0
578	20250110	090900	17741810	17900	17900	17900	17900	0
579	20250110	090800	17741810	17900	17820	17900	17820	4
580	20250110	090700	17670290	17810	17820	17860	17810	22
581	20250110	090600	17278410	17820	17820	17820	17820	0
582	20250110	090500	17278410	17820	17850	17850	17820	55
583	20250110	090400	16297530	17880	17880	17880	17880	0
584	20250110	090300	16297530	17880	17890	17890	17880	20
585	20250110	090200	15939910	17920	17920	17920	17920	0
586	20250110	090100	15939910	17920	17920	17920	17920	0
587	20250110	090000	15939910	17920	17910	17920	17910	890