KissMeData/126700/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	202100	2228832720	17740	17740	17740	17740	2855
3	20250107	202000	2228832720	17740	17740	17740	17740	0
4	20250107	201900	2228832720	17740	17740	17740	17740	0
5	20250107	201800	2228832720	17740	17740	17740	17740	0
6	20250107	201700	2228832720	17740	17740	17740	17740	0
7	20250107	201600	2228832720	17740	17740	17740	17740	0
8	20250107	201500	2228832720	17740	17740	17740	17740	0
9	20250107	201400	2228832720	17740	17740	17740	17740	0
10	20250107	201300	2228832720	17740	17740	17740	17740	0
11	20250107	201200	2228832720	17740	17740	17740	17740	0
12	20250107	201100	2228832720	17740	17740	17740	17740	0
13	20250107	201000	2228832720	17740	17740	17740	17740	0
14	20250107	200900	2228832720	17740	17740	17740	17740	0
15	20250107	200800	2228832720	17740	17740	17740	17740	0
16	20250107	200700	2228832720	17740	17740	17740	17740	0
17	20250107	200600	2228832720	17740	17740	17740	17740	0
18	20250107	200500	2228832720	17740	17740	17740	17740	0
19	20250107	200400	2228832720	17740	17740	17740	17740	0
20	20250107	200300	2228832720	17740	17740	17740	17740	0
21	20250107	200200	2228832720	17740	17740	17740	17740	0
22	20250107	200100	2228832720	17740	17740	17740	17740	0
23	20250107	200000	2228832720	17740	17740	17740	17740	0
24	20250107	195900	2228832720	17740	17740	17740	17740	0
25	20250107	195800	2228832720	17740	17740	17740	17740	0
26	20250107	195700	2228832720	17740	17740	17740	17740	0
27	20250107	195600	2228832720	17740	17740	17740	17740	0
28	20250107	195500	2228832720	17740	17740	17740	17740	0
29	20250107	195400	2228832720	17740	17740	17740	17740	0
30	20250107	195300	2228832720	17740	17740	17740	17740	0
31	20250107	195200	2228832720	17740	17740	17740	17740	0
32	20250107	195100	2228832720	17740	17740	17740	17740	2855
33	20250107	195000	2228832720	17740	17740	17740	17740	0
34	20250107	194900	2228832720	17740	17740	17740	17740	0
35	20250107	194800	2228832720	17740	17740	17740	17740	0
36	20250107	194700	2228832720	17740	17740	17740	17740	0
37	20250107	194600	2228832720	17740	17740	17740	17740	0
38	20250107	194500	2228832720	17740	17740	17740	17740	0
39	20250107	194400	2228832720	17740	17740	17740	17740	0
40	20250107	194300	2228832720	17740	17740	17740	17740	0
41	20250107	194200	2228832720	17740	17740	17740	17740	0
42	20250107	194100	2228832720	17740	17740	17740	17740	0
43	20250107	194000	2228832720	17740	17740	17740	17740	0
44	20250107	193900	2228832720	17740	17740	17740	17740	0
45	20250107	193800	2228832720	17740	17740	17740	17740	0
46	20250107	193700	2228832720	17740	17740	17740	17740	0
47	20250107	193600	2228832720	17740	17740	17740	17740	0
48	20250107	193500	2228832720	17740	17740	17740	17740	0
49	20250107	193400	2228832720	17740	17740	17740	17740	0
50	20250107	193300	2228832720	17740	17740	17740	17740	0
51	20250107	193200	2228832720	17740	17740	17740	17740	0
52	20250107	193100	2228832720	17740	17740	17740	17740	0
53	20250107	193000	2228832720	17740	17740	17740	17740	0
54	20250107	192900	2228832720	17740	17740	17740	17740	0
55	20250107	192800	2228832720	17740	17740	17740	17740	0
56	20250107	192700	2228832720	17740	17740	17740	17740	0
57	20250107	192600	2228832720	17740	17740	17740	17740	0
58	20250107	192500	2228832720	17740	17740	17740	17740	0
59	20250107	192400	2228832720	17740	17740	17740	17740	0
60	20250107	192300	2228832720	17740	17740	17740	17740	0
61	20250107	192200	2228832720	17740	17740	17740	17740	0
62	20250107	192100	2228832720	17740	17740	17740	17740	2855
63	20250107	192000	2228832720	17740	17740	17740	17740	0
64	20250107	191900	2228832720	17740	17740	17740	17740	0
65	20250107	191800	2228832720	17740	17740	17740	17740	0
66	20250107	191700	2228832720	17740	17740	17740	17740	0
67	20250107	191600	2228832720	17740	17740	17740	17740	0
68	20250107	191500	2228832720	17740	17740	17740	17740	0
69	20250107	191400	2228832720	17740	17740	17740	17740	0
70	20250107	191300	2228832720	17740	17740	17740	17740	0
71	20250107	191200	2228832720	17740	17740	17740	17740	0
72	20250107	191100	2228832720	17740	17740	17740	17740	0
73	20250107	191000	2228832720	17740	17740	17740	17740	0
74	20250107	190900	2228832720	17740	17740	17740	17740	0
75	20250107	190800	2228832720	17740	17740	17740	17740	0
76	20250107	190700	2228832720	17740	17740	17740	17740	0
77	20250107	190600	2228832720	17740	17740	17740	17740	0
78	20250107	190500	2228832720	17740	17740	17740	17740	0
79	20250107	190400	2228832720	17740	17740	17740	17740	0
80	20250107	190300	2228832720	17740	17740	17740	17740	0
81	20250107	190200	2228832720	17740	17740	17740	17740	0
82	20250107	190100	2228832720	17740	17740	17740	17740	0
83	20250107	190000	2228832720	17740	17740	17740	17740	0
84	20250107	185900	2228832720	17740	17740	17740	17740	0
85	20250107	185800	2228832720	17740	17740	17740	17740	0
86	20250107	185700	2228832720	17740	17740	17740	17740	0
87	20250107	185600	2228832720	17740	17740	17740	17740	0
88	20250107	185500	2228832720	17740	17740	17740	17740	0
89	20250107	185400	2228832720	17740	17740	17740	17740	0
90	20250107	185300	2228832720	17740	17740	17740	17740	0
91	20250107	185200	2228832720	17740	17740	17740	17740	0
92	20250107	185100	2228832720	17740	17740	17740	17740	2855
93	20250107	185000	2228832720	17740	17740	17740	17740	0
94	20250107	184900	2228832720	17740	17740	17740	17740	0
95	20250107	184800	2228832720	17740	17740	17740	17740	0
96	20250107	184700	2228832720	17740	17740	17740	17740	0
97	20250107	184600	2228832720	17740	17740	17740	17740	0
98	20250107	184500	2228832720	17740	17740	17740	17740	0
99	20250107	184400	2228832720	17740	17740	17740	17740	0
100	20250107	184300	2228832720	17740	17740	17740	17740	0
101	20250107	184200	2228832720	17740	17740	17740	17740	0
102	20250107	184100	2228832720	17740	17740	17740	17740	0
103	20250107	184000	2228832720	17740	17740	17740	17740	0
104	20250107	183900	2228832720	17740	17740	17740	17740	0
105	20250107	183800	2228832720	17740	17740	17740	17740	0
106	20250107	183700	2228832720	17740	17740	17740	17740	0
107	20250107	183600	2228832720	17740	17740	17740	17740	0
108	20250107	183500	2228832720	17740	17740	17740	17740	0
109	20250107	183400	2228832720	17740	17740	17740	17740	0
110	20250107	183300	2228832720	17740	17740	17740	17740	0
111	20250107	183200	2228832720	17740	17740	17740	17740	0
112	20250107	183100	2228832720	17740	17740	17740	17740	0
113	20250107	183000	2228832720	17740	17740	17740	17740	0
114	20250107	182900	2228832720	17740	17740	17740	17740	0
115	20250107	182800	2228832720	17740	17740	17740	17740	0
116	20250107	182700	2228832720	17740	17740	17740	17740	0
117	20250107	182600	2228832720	17740	17740	17740	17740	0
118	20250107	182500	2228832720	17740	17740	17740	17740	0
119	20250107	182400	2228832720	17740	17740	17740	17740	0
120	20250107	182300	2228832720	17740	17740	17740	17740	0
121	20250107	182200	2228832720	17740	17740	17740	17740	0
122	20250107	182100	2228832720	17740	17740	17740	17740	2855
123	20250107	182000	2228832720	17740	17740	17740	17740	0
124	20250107	181900	2228832720	17740	17740	17740	17740	0
125	20250107	181800	2228832720	17740	17740	17740	17740	0
126	20250107	181700	2228832720	17740	17740	17740	17740	0
127	20250107	181600	2228832720	17740	17740	17740	17740	0
128	20250107	181500	2228832720	17740	17740	17740	17740	0
129	20250107	181400	2228832720	17740	17740	17740	17740	0
130	20250107	181300	2228832720	17740	17740	17740	17740	0
131	20250107	181200	2228832720	17740	17740	17740	17740	0
132	20250107	181100	2228832720	17740	17740	17740	17740	0
133	20250107	181000	2228832720	17740	17740	17740	17740	0
134	20250107	180900	2228832720	17740	17740	17740	17740	0
135	20250107	180800	2228832720	17740	17740	17740	17740	0
136	20250107	180700	2228832720	17740	17740	17740	17740	0
137	20250107	180600	2228832720	17740	17740	17740	17740	0
138	20250107	180500	2228832720	17740	17740	17740	17740	0
139	20250107	180400	2228832720	17740	17740	17740	17740	0
140	20250107	180300	2228832720	17740	17740	17740	17740	0
141	20250107	180200	2228832720	17740	17740	17740	17740	0
142	20250107	180100	2228832720	17740	17740	17740	17740	0
143	20250107	180000	2228832720	17740	17740	17740	17740	0
144	20250107	175900	2228832720	17740	17740	17740	17740	0
145	20250107	175800	2228832720	17740	17740	17740	17740	0
146	20250107	175700	2228832720	17740	17740	17740	17740	0
147	20250107	175600	2228832720	17740	17740	17740	17740	0
148	20250107	175500	2228832720	17740	17740	17740	17740	0
149	20250107	175400	2228832720	17740	17740	17740	17740	0
150	20250107	175300	2228832720	17740	17740	17740	17740	0
151	20250107	175200	2228832720	17740	17740	17740	17740	0
152	20250107	175100	2228832720	17740	17740	17740	17740	2855
153	20250107	175000	2228832720	17740	17740	17740	17740	0
154	20250107	174900	2228832720	17740	17740	17740	17740	0
155	20250107	174800	2228832720	17740	17740	17740	17740	0
156	20250107	174700	2228832720	17740	17740	17740	17740	0
157	20250107	174600	2228832720	17740	17740	17740	17740	0
158	20250107	174500	2228832720	17740	17740	17740	17740	0
159	20250107	174400	2228832720	17740	17740	17740	17740	0
160	20250107	174300	2228832720	17740	17740	17740	17740	0
161	20250107	174200	2228832720	17740	17740	17740	17740	0
162	20250107	174100	2228832720	17740	17740	17740	17740	0
163	20250107	174000	2228832720	17740	17740	17740	17740	0
164	20250107	173900	2228832720	17740	17740	17740	17740	0
165	20250107	173800	2228832720	17740	17740	17740	17740	0
166	20250107	173700	2228832720	17740	17740	17740	17740	0
167	20250107	173600	2228832720	17740	17740	17740	17740	0
168	20250107	173500	2228832720	17740	17740	17740	17740	0
169	20250107	173400	2228832720	17740	17740	17740	17740	0
170	20250107	173300	2228832720	17740	17740	17740	17740	0
171	20250107	173200	2228832720	17740	17740	17740	17740	0
172	20250107	173100	2228832720	17740	17740	17740	17740	0
173	20250107	173000	2228832720	17740	17740	17740	17740	0
174	20250107	172900	2228832720	17740	17740	17740	17740	0
175	20250107	172800	2228832720	17740	17740	17740	17740	0
176	20250107	172700	2228832720	17740	17740	17740	17740	0
177	20250107	172600	2228832720	17740	17740	17740	17740	0
178	20250107	172500	2228832720	17740	17740	17740	17740	0
179	20250107	172400	2228832720	17740	17740	17740	17740	0
180	20250107	172300	2228832720	17740	17740	17740	17740	0
181	20250107	172200	2228832720	17740	17740	17740	17740	0
182	20250107	172100	2228832720	17740	17740	17740	17740	2855
183	20250107	172000	2228832720	17740	17740	17740	17740	0
184	20250107	171900	2228832720	17740	17740	17740	17740	0
185	20250107	171800	2228832720	17740	17740	17740	17740	0
186	20250107	171700	2228832720	17740	17740	17740	17740	0
187	20250107	171600	2228832720	17740	17740	17740	17740	0
188	20250107	171500	2228832720	17740	17740	17740	17740	0
189	20250107	171400	2228832720	17740	17740	17740	17740	0
190	20250107	171300	2228832720	17740	17740	17740	17740	0
191	20250107	171200	2228832720	17740	17740	17740	17740	0
192	20250107	171100	2228832720	17740	17740	17740	17740	0
193	20250107	171000	2228832720	17740	17740	17740	17740	0
194	20250107	170900	2228832720	17740	17740	17740	17740	0
195	20250107	170800	2228832720	17740	17740	17740	17740	0
196	20250107	170700	2228832720	17740	17740	17740	17740	0
197	20250107	170600	2228832720	17740	17740	17740	17740	0
198	20250107	170500	2228832720	17740	17740	17740	17740	0
199	20250107	170400	2228832720	17740	17740	17740	17740	0
200	20250107	170300	2228832720	17740	17740	17740	17740	0
201	20250107	170200	2228832720	17740	17740	17740	17740	0
202	20250107	170100	2228832720	17740	17740	17740	17740	0
203	20250107	170000	2228832720	17740	17740	17740	17740	0
204	20250107	165900	2228832720	17740	17740	17740	17740	0
205	20250107	165800	2228832720	17740	17740	17740	17740	0
206	20250107	165700	2228832720	17740	17740	17740	17740	0
207	20250107	165600	2228832720	17740	17740	17740	17740	0
208	20250107	165500	2228832720	17740	17740	17740	17740	0
209	20250107	165400	2228832720	17740	17740	17740	17740	0
210	20250107	165300	2228832720	17740	17740	17740	17740	0
211	20250107	165200	2228832720	17740	17740	17740	17740	0
212	20250107	165100	2228832720	17740	17740	17740	17740	2855
213	20250107	165000	2228832720	17740	17740	17740	17740	0
214	20250107	164900	2228832720	17740	17740	17740	17740	0
215	20250107	164800	2228832720	17740	17740	17740	17740	0
216	20250107	164700	2228832720	17740	17740	17740	17740	0
217	20250107	164600	2228832720	17740	17740	17740	17740	0
218	20250107	164500	2228832720	17740	17740	17740	17740	0
219	20250107	164400	2228832720	17740	17740	17740	17740	0
220	20250107	164300	2228832720	17740	17740	17740	17740	0
221	20250107	164200	2228832720	17740	17740	17740	17740	0
222	20250107	164100	2228832720	17740	17740	17740	17740	0
223	20250107	164000	2228832720	17740	17740	17740	17740	0
224	20250107	163900	2228832720	17740	17740	17740	17740	0
225	20250107	163800	2228832720	17740	17740	17740	17740	0
226	20250107	163700	2228832720	17740	17740	17740	17740	0
227	20250107	163600	2228832720	17740	17740	17740	17740	0
228	20250107	163500	2228832720	17740	17740	17740	17740	0
229	20250107	163400	2228832720	17740	17740	17740	17740	0
230	20250107	163300	2228832720	17740	17740	17740	17740	0
231	20250107	163200	2228832720	17740	17740	17740	17740	0
232	20250107	163100	2228832720	17740	17740	17740	17740	0
233	20250107	163000	2228832720	17740	17740	17740	17740	0
234	20250107	162900	2228832720	17740	17740	17740	17740	0
235	20250107	162800	2228832720	17740	17740	17740	17740	0
236	20250107	162700	2228832720	17740	17740	17740	17740	0
237	20250107	162600	2228832720	17740	17740	17740	17740	0
238	20250107	162500	2228832720	17740	17740	17740	17740	0
239	20250107	162400	2228832720	17740	17740	17740	17740	0
240	20250107	162300	2228832720	17740	17740	17740	17740	0
241	20250107	162200	2228832720	17740	17740	17740	17740	0
242	20250107	162100	2228832720	17740	17740	17740	17740	2855
243	20250107	162000	2228832720	17740	17740	17740	17740	0
244	20250107	161900	2228832720	17740	17740	17740	17740	0
245	20250107	161800	2228832720	17740	17740	17740	17740	0
246	20250107	161700	2228832720	17740	17740	17740	17740	0
247	20250107	161600	2228832720	17740	17740	17740	17740	0
248	20250107	161500	2228832720	17740	17740	17740	17740	0
249	20250107	161400	2228832720	17740	17740	17740	17740	0
250	20250107	161300	2228832720	17740	17740	17740	17740	0
251	20250107	161200	2228832720	17740	17740	17740	17740	0
252	20250107	161100	2228832720	17740	17740	17740	17740	0
253	20250107	161000	2228832720	17740	17740	17740	17740	0
254	20250107	160900	2228832720	17740	17740	17740	17740	0
255	20250107	160800	2228832720	17740	17740	17740	17740	0
256	20250107	160700	2228832720	17740	17740	17740	17740	0
257	20250107	160600	2228832720	17740	17740	17740	17740	0
258	20250107	160500	2228832720	17740	17740	17740	17740	0
259	20250107	160400	2228832720	17740	17740	17740	17740	0
260	20250107	160300	2228832720	17740	17740	17740	17740	0
261	20250107	160200	2228832720	17740	17740	17740	17740	0
262	20250107	160100	2228832720	17740	17740	17740	17740	0
263	20250107	160000	2228832720	17740	17740	17740	17740	0
264	20250107	155900	2228832720	17740	17740	17740	17740	0
265	20250107	155800	2228832720	17740	17740	17740	17740	0
266	20250107	155700	2228832720	17740	17740	17740	17740	0
267	20250107	155600	2228832720	17740	17740	17740	17740	0
268	20250107	155500	2228832720	17740	17740	17740	17740	0
269	20250107	155400	2228832720	17740	17740	17740	17740	0
270	20250107	155300	2228832720	17740	17740	17740	17740	0
271	20250107	155200	2228832720	17740	17740	17740	17740	0
272	20250107	155100	2228832720	17740	17740	17740	17740	2855
273	20250107	155000	2228832720	17740	17740	17740	17740	0
274	20250107	154900	2228832720	17740	17740	17740	17740	0
275	20250107	154800	2228832720	17740	17740	17740	17740	0
276	20250107	154700	2228832720	17740	17740	17740	17740	0
277	20250107	154600	2228832720	17740	17740	17740	17740	0
278	20250107	154500	2228832720	17740	17740	17740	17740	0
279	20250107	154400	2228832720	17740	17740	17740	17740	0
280	20250107	154300	2228832720	17740	17740	17740	17740	0
281	20250107	154200	2228832720	17740	17740	17740	17740	0
282	20250107	154100	2228832720	17740	17740	17740	17740	0
283	20250107	154000	2228832720	17740	17740	17740	17740	0
284	20250107	153900	2228832720	17740	17740	17740	17740	0
285	20250107	153800	2228832720	17740	17740	17740	17740	0
286	20250107	153700	2228832720	17740	17740	17740	17740	0
287	20250107	153600	2228832720	17740	17740	17740	17740	0
288	20250107	153500	2228832720	17740	17740	17740	17740	0
289	20250107	153400	2228832720	17740	17740	17740	17740	0
290	20250107	153300	2228832720	17740	17740	17740	17740	0
291	20250107	153200	2228832720	17740	17740	17740	17740	0
292	20250107	153100	2228832720	17740	17740	17740	17740	0
293	20250107	153000	2228832720	17740	17740	17740	17740	2855
294	20250107	152900	2178185020	17740	17740	17740	17740	0
295	20250107	152800	2178185020	17740	17740	17740	17740	0
296	20250107	152700	2178185020	17740	17740	17740	17740	0
297	20250107	152600	2178185020	17740	17740	17740	17740	0
298	20250107	152500	2178185020	17740	17740	17740	17740	0
299	20250107	152400	2178185020	17740	17740	17740	17740	0
300	20250107	152300	2178185020	17740	17740	17740	17740	0
301	20250107	152200	2178185020	17740	17740	17740	17740	0
302	20250107	152100	2178185020	17740	17740	17740	17740	0
303	20250107	152000	2178185020	17740	17740	17740	17740	0
304	20250107	151900	2178185020	17740	17740	17750	17730	431
305	20250107	151800	2170540250	17740	17750	17750	17740	102
306	20250107	151700	2168729800	17750	17710	17750	17710	623
307	20250107	151600	2157689440	17700	17680	17700	17680	1067
308	20250107	151500	2138809390	17680	17690	17690	17670	1102
309	20250107	151400	2119332360	17690	17700	17700	17680	406
310	20250107	151300	2112151870	17700	17710	17710	17700	121
311	20250107	151200	2110009110	17710	17720	17720	17700	2059
312	20250107	151100	2073543840	17720	17720	17720	17710	129
313	20250107	151000	2071258510	17720	17710	17720	17710	155
314	20250107	150900	2068512240	17720	17710	17720	17710	186
315	20250107	150800	2065216860	17720	17720	17720	17700	2353
316	20250107	150700	2023545140	17720	17730	17740	17720	1446
317	20250107	150600	1997910060	17740	17750	17750	17710	448
318	20250107	150500	1989971970	17710	17750	17750	17710	1671
319	20250107	150400	1960355430	17740	17750	17750	17740	124
320	20250107	150300	1958154630	17740	17750	17750	17740	107
321	20250107	150200	1956255590	17760	17750	17760	17750	235
322	20250107	150100	1952084080	17740	17750	17760	17740	923
323	20250107	150000	1935702610	17760	17760	17760	17760	70
324	20250107	145900	1934459410	17770	17770	17770	17770	103
325	20250107	145800	1932629100	17770	17770	17770	17770	103
326	20250107	145700	1930798790	17770	17770	17770	17770	80
327	20250107	145600	1929377190	17770	17770	17770	17770	158
328	20250107	145500	1926569530	17770	17770	17770	17770	123
329	20250107	145400	1924383820	17760	17760	17760	17760	5
330	20250107	145300	1924295020	17770	17770	17770	17770	114
331	20250107	145200	1922269240	17760	17760	17760	17750	131
332	20250107	145100	1919942690	17760	17760	17770	17750	652
333	20250107	145000	1908362350	17790	17790	17790	17770	574
334	20250107	144900	1898160220	17790	17790	17790	17790	38
335	20250107	144800	1897484200	17790	17780	17790	17770	79
336	20250107	144700	1896078820	17790	17770	17790	17770	361
337	20250107	144600	1889659720	17770	17780	17780	17770	104
338	20250107	144500	1887810630	17770	17770	17770	17770	212
339	20250107	144400	1884043390	17760	17770	17770	17760	152
340	20250107	144300	1881343100	17760	17760	17760	17760	443
341	20250107	144200	1873475420	17760	17760	17770	17760	235
342	20250107	144100	1869301050	17750	17750	17760	17750	835
343	20250107	144000	1854471990	17760	17760	17760	17760	4
344	20250107	143900	1854400950	17760	17760	17760	17760	47
345	20250107	143800	1853566230	17760	17760	17760	17750	355
346	20250107	143700	1847262170	17760	17770	17770	17760	6
347	20250107	143600	1847155600	17750	17750	17750	17750	0
348	20250107	143500	1847155600	17750	17760	17770	17750	249
349	20250107	143400	1842731650	17760	17770	17770	17760	120
350	20250107	143300	1840599450	17770	17770	17770	17770	1
351	20250107	143200	1840581680	17770	17750	17770	17750	45
352	20250107	143100	1839782910	17780	17750	17780	17750	302
353	20250107	143000	1834422350	17760	17760	17760	17760	100
354	20250107	142900	1832646350	17770	17750	17770	17750	132
355	20250107	142800	1830301210	17750	17760	17770	17750	860
356	20250107	142700	1815028440	17770	17770	17770	17770	437
357	20250107	142600	1807262950	17780	17780	17780	17780	322
358	20250107	142500	1801537790	17790	17800	17800	17790	31
359	20250107	142400	1800986070	17800	17800	17800	17800	0
360	20250107	142300	1800986070	17800	17800	17800	17800	1
361	20250107	142200	1800968270	17800	17790	17800	17790	305
362	20250107	142100	1795539320	17790	17790	17790	17790	0
363	20250107	142000	1795539320	17790	17790	17790	17790	0
364	20250107	141900	1795539320	17790	17790	17800	17790	176
365	20250107	141800	1792408270	17780	17780	17780	17780	588
366	20250107	141700	1781953630	17780	17800	17800	17780	1017
367	20250107	141600	1763861400	17800	17800	17800	17800	0
368	20250107	141500	1763861400	17800	17810	17810	17800	1025
369	20250107	141400	1745616390	17820	17840	17840	17820	931
370	20250107	141300	1729011770	17840	17810	17840	17810	695
371	20250107	141200	1716626080	17820	17800	17820	17800	274
372	20250107	141100	1711746670	17800	17800	17800	17800	58
373	20250107	141000	1710714270	17790	17800	17800	17790	315
374	20250107	140900	1705110340	17790	17810	17810	17790	101
375	20250107	140800	1703312850	17820	17820	17820	17820	1
376	20250107	140700	1703295030	17810	17810	17810	17810	1
377	20250107	140600	1703277220	17800	17800	17820	17800	460
378	20250107	140500	1695086320	17800	17800	17800	17800	13
379	20250107	140400	1694854920	17800	17800	17800	17800	25
380	20250107	140300	1694409920	17800	17800	17800	17800	200
381	20250107	140200	1690849920	17800	17800	17800	17800	45
382	20250107	140100	1690048920	17830	17830	17830	17830	500
383	20250107	140000	1681133920	17840	17810	17840	17810	253
384	20250107	135900	1676624510	17790	17800	17800	17790	85
385	20250107	135800	1675112110	17790	17800	17800	17790	12
386	20250107	135700	1674898530	17800	17820	17820	17800	25
387	20250107	135600	1674453510	17790	17790	17790	17790	84
388	20250107	135500	1672959150	17810	17790	17810	17790	373
389	20250107	135400	1666321310	17790	17790	17790	17790	63
390	20250107	135300	1665200540	17790	17800	17800	17790	91
391	20250107	135200	1663581620	17800	17800	17800	17800	43
392	20250107	135100	1662816220	17800	17810	17810	17800	343
393	20250107	135000	1656707880	17830	17820	17830	17820	252
394	20250107	134900	1652217020	17830	17820	17830	17820	6
395	20250107	134800	1652110080	17820	17820	17820	17820	1
396	20250107	134700	1652092260	17830	17820	17830	17820	121
397	20250107	134600	1649934890	17820	17820	17820	17820	30
398	20250107	134500	1649400290	17830	17820	17830	17820	183
399	20250107	134400	1646138730	17820	17810	17820	17810	8
400	20250107	134300	1645996240	17820	17820	17820	17820	49
401	20250107	134200	1645123060	17810	17810	17810	17810	345
402	20250107	134100	1638978610	17800	17800	17810	17800	25
403	20250107	134000	1638533580	17810	17800	17810	17800	163
404	20250107	133900	1635631940	17800	17850	17850	17800	1734
405	20250107	133800	1604729170	17850	17850	17850	17850	150
406	20250107	133700	1602051670	17840	17840	17840	17840	0
407	20250107	133600	1602051670	17840	17840	17840	17830	165
408	20250107	133500	1599108270	17840	17840	17840	17840	0
409	20250107	133400	1599108270	17840	17850	17850	17840	66
410	20250107	133300	1597930810	17840	17840	17840	17840	0
411	20250107	133200	1597930810	17840	17840	17840	17840	208
412	20250107	133100	1594220090	17850	17850	17850	17850	11
413	20250107	133000	1594023740	17840	17840	17840	17840	0
414	20250107	132900	1594023740	17840	17840	17840	17840	47
415	20250107	132800	1593185260	17850	17850	17850	17850	68
416	20250107	132700	1591971460	17850	17860	17860	17850	151
417	20250107	132600	1589276030	17850	17850	17850	17850	219
418	20250107	132500	1585366880	17850	17850	17850	17850	1507
419	20250107	132400	1558466930	17830	17830	17830	17830	256
420	20250107	132300	1553902450	17830	17830	17830	17830	55
421	20250107	132200	1552921800	17830	17830	17830	17830	10
422	20250107	132100	1552743500	17850	17850	17850	17850	11
423	20250107	132000	1552547150	17850	17850	17850	17850	1
424	20250107	131900	1552529300	17860	17860	17860	17860	59
425	20250107	131800	1551475560	17850	17840	17850	17840	63
426	20250107	131700	1550351110	17850	17850	17850	17850	0
427	20250107	131600	1550351110	17850	17840	17850	17840	190
428	20250107	131500	1546960630	17830	17830	17830	17830	39
429	20250107	131400	1546265260	17830	17830	17830	17830	189
430	20250107	131300	1542895390	17820	17830	17830	17820	135
431	20250107	131200	1540488710	17830	17830	17830	17830	17
432	20250107	131100	1540185600	17830	17830	17830	17830	40
433	20250107	131000	1539472400	17820	17820	17830	17820	71
434	20250107	130900	1538206880	17820	17850	17850	17820	1617
435	20250107	130800	1509343820	17890	17890	17890	17890	0
436	20250107	130700	1509343820	17890	17860	17890	17860	448
437	20250107	130600	1501329460	17860	17860	17860	17860	9
438	20250107	130500	1501168720	17860	17860	17860	17860	68
439	20250107	130400	1499954240	17850	17850	17850	17850	6
440	20250107	130300	1499847140	17850	17850	17850	17850	0
441	20250107	130200	1499847140	17850	17840	17850	17840	391
442	20250107	130100	1492870460	17850	17830	17850	17830	20
443	20250107	130000	1492513560	17830	17830	17830	17830	52
444	20250107	125900	1491586400	17820	17830	17830	17820	560
445	20250107	125800	1481601660	17830	17850	17850	17830	461
446	20250107	125700	1473378680	17850	17850	17850	17850	5
447	20250107	125600	1473289430	17850	17850	17850	17840	510
448	20250107	125500	1464186010	17850	17850	17850	17850	0
449	20250107	125400	1464186010	17850	17860	17860	17850	300
450	20250107	125300	1458828880	17860	17860	17860	17860	44
451	20250107	125200	1458043040	17860	17860	17860	17860	1
452	20250107	125100	1458025180	17900	17900	17900	17900	5
453	20250107	125000	1457935680	17840	17840	17840	17840	0
454	20250107	124900	1457935680	17840	17840	17840	17840	0
455	20250107	124800	1457935680	17840	17840	17840	17840	0
456	20250107	124700	1457935680	17840	17840	17840	17840	0
457	20250107	124600	1457935680	17840	17840	17840	17840	0
458	20250107	124500	1457935680	17840	17870	17890	17840	193
459	20250107	124400	1454490110	17890	17890	17890	17870	22
460	20250107	124300	1454096750	17890	17890	17890	17890	12
461	20250107	124200	1453882070	17890	17890	17890	17890	100
462	20250107	124100	1452093070	17890	17890	17890	17890	1
463	20250107	124000	1452075180	17890	17870	17890	17870	531
464	20250107	123900	1442580990	17860	17860	17860	17860	0
465	20250107	123800	1442580990	17860	17870	17870	17860	92
466	20250107	123700	1440937370	17860	17840	17860	17840	220
467	20250107	123600	1437011110	17820	17820	17820	17820	0
468	20250107	123500	1437011110	17820	17820	17820	17820	0
469	20250107	123400	1437011110	17820	17820	17840	17820	92
470	20250107	123300	1435370980	17820	17820	17820	17820	49
471	20250107	123200	1434497800	17820	17820	17820	17820	100
472	20250107	123100	1432715800	17810	17810	17810	17810	0
473	20250107	123000	1432715800	17810	17800	17810	17800	877
474	20250107	122900	1417096440	17800	17800	17800	17800	0
475	20250107	122800	1417096440	17800	17800	17800	17800	141
476	20250107	122700	1414586640	17790	17810	17810	17790	38
477	20250107	122600	1413910050	17790	17790	17790	17790	11
478	20250107	122500	1413714360	17780	17810	17810	17780	86
479	20250107	122400	1412184970	17790	17800	17800	17780	1230
480	20250107	122300	1390293310	17800	17800	17800	17800	85
481	20250107	122200	1388780310	17800	17830	17830	17800	1410
482	20250107	122100	1363659470	17820	17830	17830	17820	437
483	20250107	122000	1355868760	17820	17820	17820	17820	6
484	20250107	121900	1355761840	17830	17830	17830	17820	206
485	20250107	121800	1352089360	17830	17830	17830	17820	950
486	20250107	121700	1335153550	17820	17870	17870	17820	3573
487	20250107	121600	1271387620	17860	17880	17880	17860	810
488	20250107	121500	1256912060	17870	17890	17890	17870	545
489	20250107	121400	1247168120	17890	17890	17890	17890	41
490	20250107	121300	1246434630	17890	17890	17890	17890	259
491	20250107	121200	1241801120	17890	17890	17890	17890	0
492	20250107	121100	1241801120	17890	17890	17890	17890	1
493	20250107	121000	1241783230	17900	17890	17900	17890	14
494	20250107	120900	1241532670	17890	17890	17890	17890	5
495	20250107	120800	1241443220	17890	17890	17890	17890	87
496	20250107	120700	1239886790	17890	17910	17910	17880	2083
497	20250107	120600	1202628090	17900	17900	17900	17900	103
498	20250107	120500	1200784390	17910	17910	17910	17910	0
499	20250107	120400	1200784390	17910	17910	17910	17910	0
500	20250107	120300	1200784390	17910	17900	17910	17900	32
501	20250107	120200	1200211290	17890	17910	17910	17890	1839
502	20250107	120100	1167284040	17910	17930	17930	17910	864
503	20250107	120000	1151799350	17930	17940	17940	17930	605
504	20250107	115900	1140949040	17940	17940	17940	17940	3
505	20250107	115800	1140895220	17940	17940	17940	17940	4
506	20250107	115700	1140823460	17940	17960	17960	17940	680
507	20250107	115600	1128617550	17960	17960	17960	17960	2
508	20250107	115500	1128581630	17960	17960	17960	17960	8
509	20250107	115400	1128437950	17960	17960	17960	17960	111
510	20250107	115300	1126444390	17980	17960	17980	17960	4
511	20250107	115200	1126372530	17980	17980	17980	17980	20
512	20250107	115100	1126012930	17990	17960	17990	17960	83
513	20250107	115000	1124521180	17960	17960	17980	17960	160
514	20250107	114900	1121645540	17960	17990	17990	17960	41
515	20250107	114800	1120909150	17970	17960	17970	17960	55
516	20250107	114700	1119921250	17970	17970	17970	17970	105
517	20250107	114600	1118034400	17990	17990	17990	17990	1
518	20250107	114500	1118016410	17990	17990	17990	17990	2
519	20250107	114400	1117980430	17960	17960	17960	17960	0
520	20250107	114300	1117980430	17960	17990	17990	17960	31
521	20250107	114200	1117423630	17950	17950	17950	17950	0
522	20250107	114100	1117423630	17950	17950	17950	17950	0
523	20250107	114000	1117423630	17950	17960	17960	17950	64
524	20250107	113900	1116274310	17950	17950	17950	17950	0
525	20250107	113800	1116274310	17950	17960	17960	17950	3
526	20250107	113700	1116220450	17950	17960	17990	17950	278
527	20250107	113600	1111226470	17970	17970	17970	17960	54
528	20250107	113500	1110256590	17970	17970	17970	17970	9
529	20250107	113400	1110094860	17960	17960	17960	17960	2
530	20250107	113300	1110058940	17960	17960	17960	17960	84
531	20250107	113200	1108550300	17970	17970	17970	17970	1
532	20250107	113100	1108532330	17960	17950	17960	17950	310
533	20250107	113000	1102965380	17940	17940	17940	17940	1
534	20250107	112900	1102947440	17950	17960	17960	17950	250
535	20250107	112800	1098457940	17960	17960	17960	17960	300
536	20250107	112700	1093069940	17970	17970	17970	17970	84
537	20250107	112600	1091560460	17970	17970	17970	17970	0
538	20250107	112500	1091560460	17970	17970	17970	17970	3
539	20250107	112400	1091506550	17970	17970	17970	17970	0
540	20250107	112300	1091506550	17970	17970	17970	17970	0
541	20250107	112200	1091506550	17970	17970	17970	17970	2
542	20250107	112100	1091470610	17960	17990	17990	17960	101
543	20250107	112000	1089653650	18000	17990	18000	17990	700
544	20250107	111900	1077054780	17960	17960	17960	17960	3
545	20250107	111800	1077000900	17960	17960	17960	17960	0
546	20250107	111700	1077000900	17960	17990	17990	17960	37
547	20250107	111600	1076336350	17990	17990	17990	17990	3
548	20250107	111500	1076282380	17950	17950	17950	17950	3
549	20250107	111400	1076228530	17990	17990	17990	17950	110
550	20250107	111300	1074253950	17950	17950	17950	17950	35
551	20250107	111200	1073625700	17950	17980	17990	17950	239
552	20250107	111100	1069328470	17960	17960	17960	17960	66
553	20250107	111000	1068143110	17950	17950	17950	17950	295
554	20250107	110900	1062847860	17950	18000	18000	17950	4
555	20250107	110800	1062775960	17950	17950	17950	17950	0
556	20250107	110700	1062775960	17950	17990	17990	17950	48
557	20250107	110600	1061913800	17990	17990	17990	17990	7
558	20250107	110500	1061787870	17990	17990	17990	17990	335
559	20250107	110400	1055761220	17990	17990	17990	17990	2
560	20250107	110300	1055725240	17940	17940	17940	17940	3
561	20250107	110200	1055671420	17940	17970	17970	17940	115
562	20250107	110100	1053605260	17940	17960	17960	17940	44
563	20250107	110000	1052815840	17940	17940	17940	17940	19
564	20250107	105900	1052474980	17940	17950	17960	17940	59
565	20250107	105800	1051416030	17940	17940	17940	17940	0
566	20250107	105700	1051416030	17940	17940	17940	17940	16
567	20250107	105600	1051128990	17960	17940	17960	17940	4
568	20250107	105500	1051057190	17960	17960	17960	17960	0
569	20250107	105400	1051057190	17960	17980	17980	17960	651
570	20250107	105300	1039364830	17990	17990	17990	17990	20
571	20250107	105200	1039005030	18000	17960	18000	17960	422
572	20250107	105100	1031419790	17970	17940	17970	17940	4
573	20250107	105000	1031348000	17950	17950	17950	17950	111
574	20250107	104900	1029355550	17940	17920	17940	17920	69
575	20250107	104800	1028118630	17920	17940	17940	17920	205
576	20250107	104700	1024441670	17940	17930	17940	17930	2
577	20250107	104600	1024405800	17930	17930	17930	17930	200
578	20250107	104500	1020819800	17940	17940	17940	17940	1
579	20250107	104400	1020801860	17930	17940	17940	17930	6
580	20250107	104300	1020694270	17900	17940	17940	17900	1301
581	20250107	104200	997406330	17910	17910	17910	17910	0
582	20250107	104100	997406330	17910	17920	17920	17910	576
583	20250107	104000	987089510	17920	17910	17920	17910	1066
584	20250107	103900	967997240	17910	17890	17910	17890	279
585	20250107	103800	963002270	17900	17880	17900	17880	120
586	20250107	103700	960855410	17880	17880	17890	17880	900
587	20250107	103600	944761410	17890	17920	17920	17890	2601
588	20250107	103500	898183510	17940	17940	17940	17940	22
589	20250107	103400	897788830	17920	17940	17940	17920	333
590	20250107	103300	891815470	17920	17920	17920	17920	10
591	20250107	103200	891636270	17940	17940	17940	17940	40
592	20250107	103100	890918670	17940	17930	17940	17920	329
593	20250107	103000	885020700	17940	17940	17950	17940	335
594	20250107	102900	879010790	17940	17930	17950	17930	254
595	20250107	102800	874456020	17940	17930	17940	17930	101
596	20250107	102700	872645080	17950	17950	17950	17950	0
597	20250107	102600	872645080	17950	17930	17950	17930	302
598	20250107	102500	867229240	17930	17930	17930	17930	1
599	20250107	102400	867211310	17940	17940	17940	17940	23
600	20250107	102300	866798690	17950	17950	17950	17950	0
601	20250107	102200	866798690	17950	17950	17950	17930	45
602	20250107	102100	865991780	17930	17930	17930	17930	117
603	20250107	102000	863893970	17930	17930	17930	17930	412
604	20250107	101900	856506810	17930	17930	17930	17930	380
605	20250107	101800	849693410	17940	17970	17980	17930	2345
606	20250107	101700	807615420	17990	17990	17990	17990	0
607	20250107	101600	807615420	17990	17960	17990	17960	171
608	20250107	101500	804543950	17960	17970	17970	17960	98
609	20250107	101400	802783490	17960	17960	17960	17960	48
610	20250107	101300	801921410	17960	17990	17990	17960	4
611	20250107	101200	801849540	17990	17990	17990	17990	0
612	20250107	101100	801849540	17990	17990	17990	17990	34
613	20250107	101000	801237880	17960	17960	17990	17960	103
614	20250107	100900	799387970	17960	17960	17960	17960	2
615	20250107	100800	799352050	17960	17960	17990	17960	257
616	20250107	100700	794736010	18010	18010	18010	18010	0
617	20250107	100600	794736010	18010	17980	18010	17970	417
618	20250107	100500	787239320	18020	18010	18020	18010	2
619	20250107	100400	787203290	17950	18000	18000	17950	853
620	20250107	100300	771849440	18000	17990	18000	17990	202
621	20250107	100200	768214450	17950	17970	17990	17950	1455
622	20250107	100100	742083000	17970	17990	18000	17970	139
623	20250107	100000	739582970	17980	17990	17990	17980	22
624	20250107	095900	739187400	17990	17990	17990	17990	1
625	20250107	095800	739169410	18000	17950	18000	17950	7
626	20250107	095700	739043670	17940	17940	17950	17940	124
627	20250107	095600	736818680	17940	17940	17940	17940	239
628	20250107	095500	732531020	17940	17950	17950	17940	855
629	20250107	095400	717190110	17950	18010	18010	17950	706
630	20250107	095300	704509740	17970	17990	17990	17970	930
631	20250107	095200	687788450	18020	18020	18020	18020	131
632	20250107	095100	685427830	18020	18020	18020	18020	0
633	20250107	095000	685427830	18020	18020	18030	18020	14
634	20250107	094900	685175540	18010	17990	18010	17980	296
635	20250107	094800	679850770	18010	18000	18010	18000	500
636	20250107	094700	670846820	18010	18010	18010	18010	0
637	20250107	094600	670846820	18010	17970	18010	17970	1574
638	20250107	094500	642542240	17980	18000	18000	17970	185
639	20250107	094400	639215700	18000	17960	18000	17960	36
640	20250107	094300	638568890	17990	17990	17990	17960	9
641	20250107	094200	638407070	17990	17990	17990	17970	156
642	20250107	094100	635600660	17990	17940	17990	17930	378
643	20250107	094000	628822530	17960	17910	17960	17910	2042
644	20250107	093900	592210290	17920	17920	17920	17900	744
645	20250107	093800	578888710	17930	17930	17930	17930	3
646	20250107	093700	578834920	17900	17910	17910	17900	146
647	20250107	093600	576220320	17930	17910	17930	17900	505
648	20250107	093500	567172930	17900	17910	17910	17900	530
649	20250107	093400	557684930	17900	17930	17930	17890	1020
650	20250107	093300	539413090	17930	17930	17930	17930	111
651	20250107	093200	537422860	17930	17960	17960	17920	1369
652	20250107	093100	512862410	17960	17970	18000	17960	1058
653	20250107	093000	493856820	17970	18010	18010	17970	931
654	20250107	092900	477108100	18010	17990	18010	17990	240
655	20250107	092800	472787040	18000	17980	18030	17980	58
656	20250107	092700	471743660	17990	17990	17990	17990	109
657	20250107	092600	469782750	17990	18040	18040	17990	390
658	20250107	092500	462766500	17990	18030	18040	17990	45
659	20250107	092400	461956720	18030	18020	18030	17990	491
660	20250107	092300	453117970	18050	18050	18050	18020	31
661	20250107	092200	452558720	18060	18060	18060	18010	138
662	20250107	092100	450073190	18060	18070	18070	18000	1492
663	20250107	092000	423191880	18050	18040	18050	18040	127
664	20250107	091900	420900030	18060	18010	18060	18010	461
665	20250107	091800	412594370	18000	18030	18080	18000	759
666	20250107	091700	398924480	18030	17990	18030	17990	116
667	20250107	091600	396837520	17950	18050	18050	17950	4190
668	20250107	091500	321495770	18130	18130	18130	18130	1
669	20250107	091400	321477640	18040	18040	18050	18030	605
670	20250107	091300	310563490	18040	18070	18070	18030	774
671	20250107	091200	296593090	18140	18150	18150	18080	2088
672	20250107	091100	258763540	18160	18160	18160	18100	3111
673	20250107	091000	202453960	18090	18090	18090	18090	1158
674	20250107	090900	181505740	18090	18190	18190	18090	734
675	20250107	090800	168220490	18110	18140	18190	18110	2124
676	20250107	090700	129721870	18230	18210	18230	18210	10
677	20250107	090600	129539650	18120	18130	18130	18120	1123
678	20250107	090500	109189780	18260	18200	18260	18120	333
679	20250107	090400	103130110	18200	18130	18200	18120	201
680	20250107	090300	99487010	18120	18120	18120	18120	101
681	20250107	090200	97656890	18200	18270	18270	18130	3066
682	20250107	090100	41826560	18270	18230	18270	18230	1788
683	20250107	090000	9191100	18200	18200	18240	18200	505