KissMeData/099190/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	200900	1932499160	16050	16050	16050	16050	670
3	20250110	200800	1932499160	16050	16050	16050	16050	0
4	20250110	200700	1932499160	16050	16050	16050	16050	0
5	20250110	200600	1932499160	16050	16050	16050	16050	0
6	20250110	200500	1932499160	16050	16050	16050	16050	0
7	20250110	200400	1932499160	16050	16050	16050	16050	0
8	20250110	200300	1932499160	16050	16050	16050	16050	0
9	20250110	200200	1932499160	16050	16050	16050	16050	0
10	20250110	200100	1932499160	16050	16050	16050	16050	0
11	20250110	200000	1932499160	16050	16050	16050	16050	0
12	20250110	195900	1932499160	16050	16050	16050	16050	0
13	20250110	195800	1932499160	16050	16050	16050	16050	0
14	20250110	195700	1932499160	16050	16050	16050	16050	0
15	20250110	195600	1932499160	16050	16050	16050	16050	0
16	20250110	195500	1932499160	16050	16050	16050	16050	0
17	20250110	195400	1932499160	16050	16050	16050	16050	0
18	20250110	195300	1932499160	16050	16050	16050	16050	0
19	20250110	195200	1932499160	16050	16050	16050	16050	0
20	20250110	195100	1932499160	16050	16050	16050	16050	0
21	20250110	195000	1932499160	16050	16050	16050	16050	0
22	20250110	194900	1932499160	16050	16050	16050	16050	0
23	20250110	194800	1932499160	16050	16050	16050	16050	0
24	20250110	194700	1932499160	16050	16050	16050	16050	0
25	20250110	194600	1932499160	16050	16050	16050	16050	0
26	20250110	194500	1932499160	16050	16050	16050	16050	0
27	20250110	194400	1932499160	16050	16050	16050	16050	0
28	20250110	194300	1932499160	16050	16050	16050	16050	0
29	20250110	194200	1932499160	16050	16050	16050	16050	0
30	20250110	194100	1932499160	16050	16050	16050	16050	0
31	20250110	194000	1932499160	16050	16050	16050	16050	0
32	20250110	193900	1932499160	16050	16050	16050	16050	670
33	20250110	193800	1932499160	16050	16050	16050	16050	0
34	20250110	193700	1932499160	16050	16050	16050	16050	0
35	20250110	193600	1932499160	16050	16050	16050	16050	0
36	20250110	193500	1932499160	16050	16050	16050	16050	0
37	20250110	193400	1932499160	16050	16050	16050	16050	0
38	20250110	193300	1932499160	16050	16050	16050	16050	0
39	20250110	193200	1932499160	16050	16050	16050	16050	0
40	20250110	193100	1932499160	16050	16050	16050	16050	0
41	20250110	193000	1932499160	16050	16050	16050	16050	0
42	20250110	192900	1932499160	16050	16050	16050	16050	0
43	20250110	192800	1932499160	16050	16050	16050	16050	0
44	20250110	192700	1932499160	16050	16050	16050	16050	0
45	20250110	192600	1932499160	16050	16050	16050	16050	0
46	20250110	192500	1932499160	16050	16050	16050	16050	0
47	20250110	192400	1932499160	16050	16050	16050	16050	0
48	20250110	192300	1932499160	16050	16050	16050	16050	0
49	20250110	192200	1932499160	16050	16050	16050	16050	0
50	20250110	192100	1932499160	16050	16050	16050	16050	0
51	20250110	192000	1932499160	16050	16050	16050	16050	0
52	20250110	191900	1932499160	16050	16050	16050	16050	0
53	20250110	191800	1932499160	16050	16050	16050	16050	0
54	20250110	191700	1932499160	16050	16050	16050	16050	0
55	20250110	191600	1932499160	16050	16050	16050	16050	0
56	20250110	191500	1932499160	16050	16050	16050	16050	0
57	20250110	191400	1932499160	16050	16050	16050	16050	0
58	20250110	191300	1932499160	16050	16050	16050	16050	0
59	20250110	191200	1932499160	16050	16050	16050	16050	0
60	20250110	191100	1932499160	16050	16050	16050	16050	0
61	20250110	191000	1932499160	16050	16050	16050	16050	0
62	20250110	190900	1932499160	16050	16050	16050	16050	670
63	20250110	190800	1932499160	16050	16050	16050	16050	0
64	20250110	190700	1932499160	16050	16050	16050	16050	0
65	20250110	190600	1932499160	16050	16050	16050	16050	0
66	20250110	190500	1932499160	16050	16050	16050	16050	0
67	20250110	190400	1932499160	16050	16050	16050	16050	0
68	20250110	190300	1932499160	16050	16050	16050	16050	0
69	20250110	190200	1932499160	16050	16050	16050	16050	0
70	20250110	190100	1932499160	16050	16050	16050	16050	0
71	20250110	190000	1932499160	16050	16050	16050	16050	0
72	20250110	185900	1932499160	16050	16050	16050	16050	0
73	20250110	185800	1932499160	16050	16050	16050	16050	0
74	20250110	185700	1932499160	16050	16050	16050	16050	0
75	20250110	185600	1932499160	16050	16050	16050	16050	0
76	20250110	185500	1932499160	16050	16050	16050	16050	0
77	20250110	185400	1932499160	16050	16050	16050	16050	0
78	20250110	185300	1932499160	16050	16050	16050	16050	0
79	20250110	185200	1932499160	16050	16050	16050	16050	0
80	20250110	185100	1932499160	16050	16050	16050	16050	0
81	20250110	185000	1932499160	16050	16050	16050	16050	0
82	20250110	184900	1932499160	16050	16050	16050	16050	0
83	20250110	184800	1932499160	16050	16050	16050	16050	0
84	20250110	184700	1932499160	16050	16050	16050	16050	0
85	20250110	184600	1932499160	16050	16050	16050	16050	0
86	20250110	184500	1932499160	16050	16050	16050	16050	0
87	20250110	184400	1932499160	16050	16050	16050	16050	0
88	20250110	184300	1932499160	16050	16050	16050	16050	0
89	20250110	184200	1932499160	16050	16050	16050	16050	0
90	20250110	184100	1932499160	16050	16050	16050	16050	0
91	20250110	184000	1932499160	16050	16050	16050	16050	0
92	20250110	183900	1932499160	16050	16050	16050	16050	670
93	20250110	183800	1932499160	16050	16050	16050	16050	0
94	20250110	183700	1932499160	16050	16050	16050	16050	0
95	20250110	183600	1932499160	16050	16050	16050	16050	0
96	20250110	183500	1932499160	16050	16050	16050	16050	0
97	20250110	183400	1932499160	16050	16050	16050	16050	0
98	20250110	183300	1932499160	16050	16050	16050	16050	0
99	20250110	183200	1932499160	16050	16050	16050	16050	0
100	20250110	183100	1932499160	16050	16050	16050	16050	0
101	20250110	183000	1932499160	16050	16050	16050	16050	0
102	20250110	182900	1932499160	16050	16050	16050	16050	0
103	20250110	182800	1932499160	16050	16050	16050	16050	0
104	20250110	182700	1932499160	16050	16050	16050	16050	0
105	20250110	182600	1932499160	16050	16050	16050	16050	0
106	20250110	182500	1932499160	16050	16050	16050	16050	0
107	20250110	182400	1932499160	16050	16050	16050	16050	0
108	20250110	182300	1932499160	16050	16050	16050	16050	0
109	20250110	182200	1932499160	16050	16050	16050	16050	0
110	20250110	182100	1932499160	16050	16050	16050	16050	0
111	20250110	182000	1932499160	16050	16050	16050	16050	0
112	20250110	181900	1932499160	16050	16050	16050	16050	0
113	20250110	181800	1932499160	16050	16050	16050	16050	0
114	20250110	181700	1932499160	16050	16050	16050	16050	0
115	20250110	181600	1932499160	16050	16050	16050	16050	0
116	20250110	181500	1932499160	16050	16050	16050	16050	0
117	20250110	181400	1932499160	16050	16050	16050	16050	0
118	20250110	181300	1932499160	16050	16050	16050	16050	0
119	20250110	181200	1932499160	16050	16050	16050	16050	0
120	20250110	181100	1932499160	16050	16050	16050	16050	0
121	20250110	181000	1932499160	16050	16050	16050	16050	0
122	20250110	180900	1932499160	16050	16050	16050	16050	670
123	20250110	180800	1932499160	16050	16050	16050	16050	0
124	20250110	180700	1932499160	16050	16050	16050	16050	0
125	20250110	180600	1932499160	16050	16050	16050	16050	0
126	20250110	180500	1932499160	16050	16050	16050	16050	0
127	20250110	180400	1932499160	16050	16050	16050	16050	0
128	20250110	180300	1932499160	16050	16050	16050	16050	0
129	20250110	180200	1932499160	16050	16050	16050	16050	0
130	20250110	180100	1932499160	16050	16050	16050	16050	0
131	20250110	180000	1932499160	16050	16050	16050	16050	0
132	20250110	175900	1932499160	16050	16050	16050	16050	0
133	20250110	175800	1932499160	16050	16050	16050	16050	0
134	20250110	175700	1932499160	16050	16050	16050	16050	0
135	20250110	175600	1932499160	16050	16050	16050	16050	0
136	20250110	175500	1932499160	16050	16050	16050	16050	0
137	20250110	175400	1932499160	16050	16050	16050	16050	0
138	20250110	175300	1932499160	16050	16050	16050	16050	0
139	20250110	175200	1932499160	16050	16050	16050	16050	0
140	20250110	175100	1932499160	16050	16050	16050	16050	0
141	20250110	175000	1932499160	16050	16050	16050	16050	0
142	20250110	174900	1932499160	16050	16050	16050	16050	0
143	20250110	174800	1932499160	16050	16050	16050	16050	0
144	20250110	174700	1932499160	16050	16050	16050	16050	0
145	20250110	174600	1932499160	16050	16050	16050	16050	0
146	20250110	174500	1932499160	16050	16050	16050	16050	0
147	20250110	174400	1932499160	16050	16050	16050	16050	0
148	20250110	174300	1932499160	16050	16050	16050	16050	0
149	20250110	174200	1932499160	16050	16050	16050	16050	0
150	20250110	174100	1932499160	16050	16050	16050	16050	0
151	20250110	174000	1932499160	16050	16050	16050	16050	0
152	20250110	173900	1932499160	16050	16050	16050	16050	670
153	20250110	173800	1932499160	16050	16050	16050	16050	0
154	20250110	173700	1932499160	16050	16050	16050	16050	0
155	20250110	173600	1932499160	16050	16050	16050	16050	0
156	20250110	173500	1932499160	16050	16050	16050	16050	0
157	20250110	173400	1932499160	16050	16050	16050	16050	0
158	20250110	173300	1932499160	16050	16050	16050	16050	0
159	20250110	173200	1932499160	16050	16050	16050	16050	0
160	20250110	173100	1932499160	16050	16050	16050	16050	0
161	20250110	173000	1932499160	16050	16050	16050	16050	0
162	20250110	172900	1932499160	16050	16050	16050	16050	0
163	20250110	172800	1932499160	16050	16050	16050	16050	0
164	20250110	172700	1932499160	16050	16050	16050	16050	0
165	20250110	172600	1932499160	16050	16050	16050	16050	0
166	20250110	172500	1932499160	16050	16050	16050	16050	0
167	20250110	172400	1932499160	16050	16050	16050	16050	0
168	20250110	172300	1932499160	16050	16050	16050	16050	0
169	20250110	172200	1932499160	16050	16050	16050	16050	0
170	20250110	172100	1932499160	16050	16050	16050	16050	0
171	20250110	172000	1932499160	16050	16050	16050	16050	0
172	20250110	171900	1932499160	16050	16050	16050	16050	0
173	20250110	171800	1932499160	16050	16050	16050	16050	0
174	20250110	171700	1932499160	16050	16050	16050	16050	0
175	20250110	171600	1932499160	16050	16050	16050	16050	0
176	20250110	171500	1932499160	16050	16050	16050	16050	0
177	20250110	171400	1932499160	16050	16050	16050	16050	0
178	20250110	171300	1932499160	16050	16050	16050	16050	0
179	20250110	171200	1932499160	16050	16050	16050	16050	0
180	20250110	171100	1932499160	16050	16050	16050	16050	0
181	20250110	171000	1932499160	16050	16050	16050	16050	0
182	20250110	170900	1932499160	16050	16050	16050	16050	670
183	20250110	170800	1932499160	16050	16050	16050	16050	0
184	20250110	170700	1932499160	16050	16050	16050	16050	0
185	20250110	170600	1932499160	16050	16050	16050	16050	0
186	20250110	170500	1932499160	16050	16050	16050	16050	0
187	20250110	170400	1932499160	16050	16050	16050	16050	0
188	20250110	170300	1932499160	16050	16050	16050	16050	0
189	20250110	170200	1932499160	16050	16050	16050	16050	0
190	20250110	170100	1932499160	16050	16050	16050	16050	0
191	20250110	170000	1932499160	16050	16050	16050	16050	0
192	20250110	165900	1932499160	16050	16050	16050	16050	0
193	20250110	165800	1932499160	16050	16050	16050	16050	0
194	20250110	165700	1932499160	16050	16050	16050	16050	0
195	20250110	165600	1932499160	16050	16050	16050	16050	0
196	20250110	165500	1932499160	16050	16050	16050	16050	0
197	20250110	165400	1932499160	16050	16050	16050	16050	0
198	20250110	165300	1932499160	16050	16050	16050	16050	0
199	20250110	165200	1932499160	16050	16050	16050	16050	0
200	20250110	165100	1932499160	16050	16050	16050	16050	0
201	20250110	165000	1932499160	16050	16050	16050	16050	0
202	20250110	164900	1932499160	16050	16050	16050	16050	0
203	20250110	164800	1932499160	16050	16050	16050	16050	0
204	20250110	164700	1932499160	16050	16050	16050	16050	0
205	20250110	164600	1932499160	16050	16050	16050	16050	0
206	20250110	164500	1932499160	16050	16050	16050	16050	0
207	20250110	164400	1932499160	16050	16050	16050	16050	0
208	20250110	164300	1932499160	16050	16050	16050	16050	0
209	20250110	164200	1932499160	16050	16050	16050	16050	0
210	20250110	164100	1932499160	16050	16050	16050	16050	0
211	20250110	164000	1932499160	16050	16050	16050	16050	0
212	20250110	163900	1932499160	16050	16050	16050	16050	670
213	20250110	163800	1932499160	16050	16050	16050	16050	0
214	20250110	163700	1932499160	16050	16050	16050	16050	0
215	20250110	163600	1932499160	16050	16050	16050	16050	0
216	20250110	163500	1932499160	16050	16050	16050	16050	0
217	20250110	163400	1932499160	16050	16050	16050	16050	0
218	20250110	163300	1932499160	16050	16050	16050	16050	0
219	20250110	163200	1932499160	16050	16050	16050	16050	0
220	20250110	163100	1932499160	16050	16050	16050	16050	0
221	20250110	163000	1932499160	16050	16050	16050	16050	0
222	20250110	162900	1932499160	16050	16050	16050	16050	0
223	20250110	162800	1932499160	16050	16050	16050	16050	0
224	20250110	162700	1932499160	16050	16050	16050	16050	0
225	20250110	162600	1932499160	16050	16050	16050	16050	0
226	20250110	162500	1932499160	16050	16050	16050	16050	0
227	20250110	162400	1932499160	16050	16050	16050	16050	0
228	20250110	162300	1932499160	16050	16050	16050	16050	0
229	20250110	162200	1932499160	16050	16050	16050	16050	0
230	20250110	162100	1932499160	16050	16050	16050	16050	0
231	20250110	162000	1932499160	16050	16050	16050	16050	0
232	20250110	161900	1932499160	16050	16050	16050	16050	0
233	20250110	161800	1932499160	16050	16050	16050	16050	0
234	20250110	161700	1932499160	16050	16050	16050	16050	0
235	20250110	161600	1932499160	16050	16050	16050	16050	0
236	20250110	161500	1932499160	16050	16050	16050	16050	0
237	20250110	161400	1932499160	16050	16050	16050	16050	0
238	20250110	161300	1932499160	16050	16050	16050	16050	0
239	20250110	161200	1932499160	16050	16050	16050	16050	0
240	20250110	161100	1932499160	16050	16050	16050	16050	0
241	20250110	161000	1932499160	16050	16050	16050	16050	0
242	20250110	160900	1932499160	16050	16050	16050	16050	670
243	20250110	160800	1932499160	16050	16050	16050	16050	0
244	20250110	160700	1932499160	16050	16050	16050	16050	0
245	20250110	160600	1932499160	16050	16050	16050	16050	0
246	20250110	160500	1932499160	16050	16050	16050	16050	0
247	20250110	160400	1932499160	16050	16050	16050	16050	0
248	20250110	160300	1932499160	16050	16050	16050	16050	0
249	20250110	160200	1932499160	16050	16050	16050	16050	0
250	20250110	160100	1932499160	16050	16050	16050	16050	0
251	20250110	160000	1932499160	16050	16050	16050	16050	0
252	20250110	155900	1932499160	16050	16050	16050	16050	0
253	20250110	155800	1932499160	16050	16050	16050	16050	0
254	20250110	155700	1932499160	16050	16050	16050	16050	0
255	20250110	155600	1932499160	16050	16050	16050	16050	0
256	20250110	155500	1932499160	16050	16050	16050	16050	0
257	20250110	155400	1932499160	16050	16050	16050	16050	0
258	20250110	155300	1932499160	16050	16050	16050	16050	0
259	20250110	155200	1932499160	16050	16050	16050	16050	0
260	20250110	155100	1932499160	16050	16050	16050	16050	0
261	20250110	155000	1932499160	16050	16050	16050	16050	0
262	20250110	154900	1932499160	16050	16050	16050	16050	0
263	20250110	154800	1932499160	16050	16050	16050	16050	0
264	20250110	154700	1932499160	16050	16050	16050	16050	0
265	20250110	154600	1932499160	16050	16050	16050	16050	0
266	20250110	154500	1932499160	16050	16050	16050	16050	0
267	20250110	154400	1932499160	16050	16050	16050	16050	0
268	20250110	154300	1932499160	16050	16050	16050	16050	0
269	20250110	154200	1932499160	16050	16050	16050	16050	0
270	20250110	154100	1932499160	16050	16050	16050	16050	0
271	20250110	154000	1932499160	16050	16050	16050	16050	0
272	20250110	153900	1932499160	16050	16050	16050	16050	670
273	20250110	153800	1932499160	16050	16050	16050	16050	0
274	20250110	153700	1932499160	16050	16050	16050	16050	0
275	20250110	153600	1932499160	16050	16050	16050	16050	0
276	20250110	153500	1932499160	16050	16050	16050	16050	0
277	20250110	153400	1932499160	16050	16050	16050	16050	0
278	20250110	153300	1932499160	16050	16050	16050	16050	0
279	20250110	153200	1932499160	16050	16050	16050	16050	0
280	20250110	153100	1932499160	16050	16050	16050	16050	0
281	20250110	153000	1932499160	16050	16050	16050	16050	670
282	20250110	152900	1921745660	16080	16080	16080	16080	0
283	20250110	152800	1921745660	16080	16080	16080	16080	0
284	20250110	152700	1921745660	16080	16080	16080	16080	0
285	20250110	152600	1921745660	16080	16080	16080	16080	0
286	20250110	152500	1921745660	16080	16080	16080	16080	0
287	20250110	152400	1921745660	16080	16080	16080	16080	0
288	20250110	152300	1921745660	16080	16080	16080	16080	0
289	20250110	152200	1921745660	16080	16080	16080	16080	0
290	20250110	152100	1921745660	16080	16080	16080	16080	0
291	20250110	152000	1921745660	16080	16080	16080	16080	0
292	20250110	151900	1921745660	16080	16090	16100	16080	331
293	20250110	151800	1916420010	16090	16100	16100	16090	165
294	20250110	151700	1913765060	16100	16100	16100	16100	16
295	20250110	151600	1913507460	16100	16100	16100	16100	150
296	20250110	151500	1911092460	16100	16110	16110	16100	180
297	20250110	151400	1908194360	16110	16120	16120	16110	1126
298	20250110	151300	1890043470	16150	16120	16180	16070	115
299	20250110	151200	1888186590	16130	16130	16130	16110	146
300	20250110	151100	1885831630	16050	16110	16120	16050	810
301	20250110	151000	1872778210	16110	16100	16110	16100	101
302	20250110	150900	1871152000	16100	16100	16100	16100	788
303	20250110	150800	1858465200	16090	16090	16090	16090	51
304	20250110	150700	1857644610	16090	16090	16090	16090	21
305	20250110	150600	1857306720	16090	16010	16090	16010	827
306	20250110	150500	1844024090	16040	16040	16040	16040	0
307	20250110	150400	1844024090	16040	16040	16040	16040	0
308	20250110	150300	1844024090	16040	16020	16040	16010	68
309	20250110	150200	1842934560	16020	16020	16020	16020	0
310	20250110	150100	1842934560	16020	16010	16020	16010	67
311	20250110	150000	1841861850	16020	16020	16020	16020	147
312	20250110	145900	1839506910	16020	16020	16020	16020	0
313	20250110	145800	1839506910	16020	16020	16020	16020	0
314	20250110	145700	1839506910	16020	16020	16020	16020	39
315	20250110	145600	1838882130	16020	16020	16020	16020	18
316	20250110	145500	1838593770	16010	16020	16020	16010	4
317	20250110	145400	1838529720	16010	16010	16010	16010	1
318	20250110	145300	1838513710	16010	16010	16010	16010	96
319	20250110	145200	1836976750	16010	16010	16010	16010	0
320	20250110	145100	1836976750	16010	15980	16010	15980	41
321	20250110	145000	1836320910	15980	16050	16050	15980	1740
322	20250110	144900	1808472910	16060	16060	16060	16060	62
323	20250110	144800	1807477190	16080	16080	16080	16080	85
324	20250110	144700	1806110390	16050	16050	16050	16050	0
325	20250110	144600	1806110390	16050	16050	16050	16050	0
326	20250110	144500	1806110390	16050	16050	16050	16050	132
327	20250110	144400	1803991790	16090	16090	16090	16090	0
328	20250110	144300	1803991790	16090	16090	16090	16090	332
329	20250110	144200	1798649910	16090	16090	16090	16090	0
330	20250110	144100	1798649910	16090	16090	16090	16090	102
331	20250110	144000	1797008730	16040	16050	16050	16040	70
332	20250110	143900	1795885630	16040	16040	16040	16040	0
333	20250110	143800	1795885630	16040	16060	16080	16030	591
334	20250110	143700	1786388880	16060	16060	16060	16060	540
335	20250110	143600	1777716480	16030	16030	16030	16030	198
336	20250110	143500	1774542540	16030	16060	16080	16030	110
337	20250110	143400	1772775450	16010	16010	16010	16010	71
338	20250110	143300	1771638740	16020	16020	16020	16020	143
339	20250110	143200	1769347880	16030	16030	16030	16030	21
340	20250110	143100	1769011250	16070	16070	16070	16070	0
341	20250110	143000	1769011250	16070	16070	16070	16070	0
342	20250110	142900	1769011250	16070	16070	16070	16070	56
343	20250110	142800	1768111330	16050	16050	16050	16050	10
344	20250110	142700	1767950830	16020	16020	16020	16020	6
345	20250110	142600	1767854710	16020	16020	16020	16020	107
346	20250110	142500	1766140570	16070	16060	16070	16060	35
347	20250110	142400	1765578130	16060	16060	16060	16060	50
348	20250110	142300	1764775130	16020	16060	16060	16020	215
349	20250110	142200	1761330750	16010	16010	16010	16010	0
350	20250110	142100	1761330750	16010	16030	16060	16010	568
351	20250110	142000	1752222800	16030	15990	16030	15990	131
352	20250110	141900	1750126910	15990	16000	16030	15990	2086
353	20250110	141800	1716749610	16000	16000	16000	16000	5
354	20250110	141700	1716669610	16000	16000	16000	16000	449
355	20250110	141600	1709485610	16040	16040	16040	16040	0
356	20250110	141500	1709485610	16040	16040	16040	16040	0
357	20250110	141400	1709485610	16040	16040	16040	16040	0
358	20250110	141300	1709485610	16040	16040	16040	16040	45
359	20250110	141200	1708763810	16040	16040	16040	16040	7
360	20250110	141100	1708651530	16040	16040	16040	16040	20
361	20250110	141000	1708330730	16000	16010	16010	16000	108
362	20250110	140900	1706602280	16040	16040	16040	16040	1
363	20250110	140800	1706586240	16000	16000	16000	16000	0
364	20250110	140700	1706586240	16000	16000	16000	16000	0
365	20250110	140600	1706586240	16000	16000	16000	16000	0
366	20250110	140500	1706586240	16000	16000	16000	16000	0
367	20250110	140400	1706586240	16000	16040	16040	16000	469
368	20250110	140300	1699080760	16000	16010	16010	16000	110
369	20250110	140200	1697320750	16040	16040	16040	16040	47
370	20250110	140100	1696566870	16010	16010	16010	16010	0
371	20250110	140000	1696566870	16010	16010	16010	16010	108
372	20250110	135900	1694837790	16010	16040	16040	16010	110
373	20250110	135800	1693076630	16040	16020	16040	16010	151
374	20250110	135700	1690657180	16020	16020	16020	16020	14
375	20250110	135600	1690432900	16020	16020	16020	16020	30
376	20250110	135500	1689952300	16020	16020	16020	16020	114
377	20250110	135400	1688126020	15960	15960	15960	15960	0
378	20250110	135300	1688126020	15960	15960	15960	15960	0
379	20250110	135200	1688126020	15960	15960	15960	15960	0
380	20250110	135100	1688126020	15960	15960	15960	15960	0
381	20250110	135000	1688126020	15960	15970	15970	15960	301
382	20250110	134900	1683320560	15970	15970	15970	15970	22
383	20250110	134800	1682969220	15960	15960	15960	15960	74
384	20250110	134700	1681788180	15960	15960	15960	15960	0
385	20250110	134600	1681788180	15960	15970	15970	15960	108
386	20250110	134500	1680063900	15960	15970	15970	15960	15
387	20250110	134400	1679824490	15970	15980	15980	15970	498
388	20250110	134300	1671867620	16030	16030	16030	16030	2
389	20250110	134200	1671835560	16030	16030	16030	16030	1
390	20250110	134100	1671819530	16030	16030	16030	16030	58
391	20250110	134000	1670889790	16050	16050	16050	16050	1
392	20250110	133900	1670873740	16050	16050	16050	16050	21
393	20250110	133800	1670536690	16050	16040	16050	16040	22
394	20250110	133700	1670183700	16040	16040	16040	16040	0
395	20250110	133600	1670183700	16040	16040	16040	16040	0
396	20250110	133500	1670183700	16040	16040	16040	16040	49
397	20250110	133400	1669397740	16040	16040	16040	16040	0
398	20250110	133300	1669397740	16040	16040	16040	16040	0
399	20250110	133200	1669397740	16040	16040	16040	16040	0
400	20250110	133100	1669397740	16040	16040	16040	16040	0
401	20250110	133000	1669397740	16040	16020	16040	16020	2115
402	20250110	132900	1635494060	16020	16020	16020	16020	435
403	20250110	132800	1628525360	16020	16020	16020	16020	0
404	20250110	132700	1628525360	16020	16020	16020	16020	1
405	20250110	132600	1628509340	16030	16030	16030	16030	0
406	20250110	132500	1628509340	16030	16020	16030	16020	153
407	20250110	132400	1626057750	16020	16020	16020	16020	11
408	20250110	132300	1625881530	15970	16010	16010	15970	28
409	20250110	132200	1625433610	16010	16000	16010	16000	8
410	20250110	132100	1625305600	15990	15980	15990	15980	115
411	20250110	132000	1623467830	15970	15970	15970	15970	2
412	20250110	131900	1623435890	15970	15970	15970	15970	0
413	20250110	131800	1623435890	15970	15970	15970	15970	0
414	20250110	131700	1623435890	15970	15970	15970	15920	667
415	20250110	131600	1612799830	15980	15980	15980	15970	354
416	20250110	131500	1607146290	15990	15990	15990	15990	0
417	20250110	131400	1607146290	15990	15990	15990	15990	8
418	20250110	131300	1607018370	15990	15990	15990	15990	12
419	20250110	131200	1606826490	15990	15990	15990	15990	0
420	20250110	131100	1606826490	15990	15990	15990	15990	88
421	20250110	131000	1605419370	15990	15990	15990	15990	70
422	20250110	130900	1604300070	15990	15990	15990	15990	0
423	20250110	130800	1604300070	15990	15990	15990	15990	28
424	20250110	130700	1603852350	15990	16000	16000	15970	261
425	20250110	130600	1599679110	16000	16000	16000	16000	0
426	20250110	130500	1599679110	16000	16000	16000	16000	41
427	20250110	130400	1599023110	16000	16020	16020	16000	665
428	20250110	130300	1588369840	16030	16060	16070	16030	62
429	20250110	130200	1587373770	16060	16060	16060	16060	10
430	20250110	130100	1587213170	16060	16060	16060	16060	0
431	20250110	130000	1587213170	16060	16060	16060	16060	249
432	20250110	125900	1583214230	16050	16050	16050	16050	150
433	20250110	125800	1580806730	16050	16050	16050	16050	34
434	20250110	125700	1580261030	16000	16000	16000	16000	21
435	20250110	125600	1579925030	16000	16000	16000	16000	109
436	20250110	125500	1578181030	16000	16000	16000	16000	116
437	20250110	125400	1576325030	16010	16010	16010	16010	11
438	20250110	125300	1576148920	16040	16040	16040	16040	34
439	20250110	125200	1575603560	16050	16050	16050	16050	49
440	20250110	125100	1574817110	16040	16040	16040	16030	53
441	20250110	125000	1573967090	16010	16010	16010	16010	10
442	20250110	124900	1573806990	16020	16010	16030	16010	89
443	20250110	124800	1572381050	16000	15990	16000	15990	157
444	20250110	124700	1569869810	15980	15950	15980	15950	593
445	20250110	124600	1560407830	15920	15920	15920	15920	4
446	20250110	124500	1560344150	15920	15920	15920	15920	0
447	20250110	124400	1560344150	15920	15920	15920	15920	0
448	20250110	124300	1560344150	15920	15920	15920	15920	0
449	20250110	124200	1560344150	15920	15920	15920	15920	0
450	20250110	124100	1560344150	15920	15920	15920	15920	136
451	20250110	124000	1558179030	15920	15920	15920	15920	11
452	20250110	123900	1558003910	15920	15920	15920	15920	105
453	20250110	123800	1556332310	15910	15910	15910	15910	305
454	20250110	123700	1551479760	15910	15910	15910	15910	100
455	20250110	123600	1549888760	15910	15910	15910	15910	100
456	20250110	123500	1548297760	15910	15910	15910	15910	88
457	20250110	123400	1546897680	15910	15920	15920	15910	143
458	20250110	123300	1544622220	15910	15910	15910	15910	700
459	20250110	123200	1533485220	15910	15910	15910	15910	390
460	20250110	123100	1527280320	15910	15910	15910	15910	0
461	20250110	123000	1527280320	15910	15910	15910	15910	0
462	20250110	122900	1527280320	15910	15910	15910	15910	0
463	20250110	122800	1527280320	15910	15910	15910	15910	0
464	20250110	122700	1527280320	15910	15910	15910	15910	0
465	20250110	122600	1527280320	15910	15910	15910	15910	0
466	20250110	122500	1527280320	15910	15950	15950	15910	268
467	20250110	122400	1523006840	15950	15950	15950	15950	396
468	20250110	122300	1516690640	15950	15940	15950	15940	17
469	20250110	122200	1516419540	15900	15900	15900	15900	0
470	20250110	122100	1516419540	15900	15900	15900	15900	0
471	20250110	122000	1516419540	15900	15910	15910	15900	79
472	20250110	121900	1515163430	15900	15900	15900	15900	108
473	20250110	121800	1513446230	15890	15890	15890	15890	0
474	20250110	121700	1513446230	15890	15890	15890	15890	0
475	20250110	121600	1513446230	15890	15890	15890	15890	76
476	20250110	121500	1512238590	15880	15900	15900	15870	1114
477	20250110	121400	1494532570	15910	15920	15920	15900	337
478	20250110	121300	1489171060	15920	15920	15920	15920	65
479	20250110	121200	1488136260	15910	15920	15920	15910	1620
480	20250110	121100	1462356150	15930	15940	15940	15930	10
481	20250110	121000	1462196830	15920	15920	15920	15920	0
482	20250110	120900	1462196830	15920	15920	15920	15920	0
483	20250110	120800	1462196830	15920	15920	15920	15920	0
484	20250110	120700	1462196830	15920	15920	15920	15920	10
485	20250110	120600	1462037630	15920	15940	15940	15920	661
486	20250110	120500	1451507360	15940	15950	15950	15940	80
487	20250110	120400	1450231660	15950	15960	15960	15950	134
488	20250110	120300	1448093050	15970	15970	15970	15970	100
489	20250110	120200	1446496050	15970	15970	15970	15970	80
490	20250110	120100	1445218450	15970	15970	15970	15970	5
491	20250110	120000	1445138600	15970	15970	15970	15970	3
492	20250110	115900	1445090690	15970	15970	15970	15970	10
493	20250110	115800	1444930990	15970	15960	15970	15960	73
494	20250110	115700	1443765380	15960	15960	15960	15960	19
495	20250110	115600	1443462140	15950	15950	15950	15950	20
496	20250110	115500	1443143140	15960	15940	15960	15940	11
497	20250110	115400	1442967600	15960	15960	15960	15960	2
498	20250110	115300	1442935680	15940	15940	15940	15940	107
499	20250110	115200	1441230100	15940	15930	15940	15930	162
500	20250110	115100	1438648180	15940	15940	15940	15940	2
501	20250110	115000	1438616300	15940	15940	15940	15940	11
502	20250110	114900	1438440960	15930	15930	15930	15930	0
503	20250110	114800	1438440960	15930	15930	15930	15930	0
504	20250110	114700	1438440960	15930	15920	15930	15920	117
505	20250110	114600	1436578070	15930	15930	15930	15930	37
506	20250110	114500	1435988660	15930	15930	15930	15930	2
507	20250110	114400	1435956800	15920	15970	15970	15920	1000
508	20250110	114300	1420007070	15970	15970	15970	15970	7
509	20250110	114200	1419895280	15970	15970	15970	15970	100
510	20250110	114100	1418298280	15970	15970	15970	15970	0
511	20250110	114000	1418298280	15970	16000	16000	15970	531
512	20250110	113900	1409802910	16000	16000	16000	16000	0
513	20250110	113800	1409802910	16000	15970	16000	15950	1394
514	20250110	113700	1387518040	15970	15970	15970	15970	10
515	20250110	113600	1387358340	15980	15980	15980	15980	31
516	20250110	113500	1386862960	15980	15980	15980	15970	56
517	20250110	113400	1385968450	15970	15970	15970	15970	0
518	20250110	113300	1385968450	15970	16000	16000	15970	120
519	20250110	113200	1384049950	16000	16000	16000	16000	0
520	20250110	113100	1384049950	16000	15990	16000	15990	3136
521	20250110	113000	1333874000	15990	15990	15990	15990	55
522	20250110	112900	1332994550	15970	15980	15990	15970	431
523	20250110	112800	1326110650	15970	15970	15970	15970	0
524	20250110	112700	1326110650	15970	15980	15980	15970	888
525	20250110	112600	1311927670	15980	15990	15990	15980	10
526	20250110	112500	1311767860	15990	16050	16050	15970	4802
527	20250110	112400	1234946470	16090	16090	16090	16090	0
528	20250110	112300	1234946470	16090	16090	16090	16090	38
529	20250110	112200	1234335050	16090	16090	16090	16090	2
530	20250110	112100	1234302870	16050	16050	16050	16050	0
531	20250110	112000	1234302870	16050	16100	16100	16050	1676
532	20250110	111900	1207325550	16130	16130	16130	16130	0
533	20250110	111800	1207325550	16130	16100	16130	16100	33
534	20250110	111700	1206793850	16100	16100	16100	16100	5
535	20250110	111600	1206713350	16090	16090	16090	16090	6
536	20250110	111500	1206616810	16090	16090	16090	16090	60
537	20250110	111400	1205651410	16090	16080	16090	16080	30
538	20250110	111300	1205168730	16070	16070	16070	16070	372
539	20250110	111200	1199190690	16070	16070	16070	16070	0
540	20250110	111100	1199190690	16070	16050	16070	16050	30
541	20250110	111000	1198708770	16050	16050	16050	16050	0
542	20250110	110900	1198708770	16050	16050	16050	16050	1
543	20250110	110800	1198692720	16040	16040	16040	16040	0
544	20250110	110700	1198692720	16040	16040	16040	16040	0
545	20250110	110600	1198692720	16040	16030	16040	16030	80
546	20250110	110500	1197410150	16030	16030	16030	16030	9
547	20250110	110400	1197265880	16020	16020	16020	16020	0
548	20250110	110300	1197265880	16020	16020	16020	16020	0
549	20250110	110200	1197265880	16020	16020	16020	16020	100
550	20250110	110100	1195663880	16020	16020	16020	16020	0
551	20250110	110000	1195663880	16020	16030	16030	16020	56
552	20250110	105900	1194766730	16020	16020	16020	16020	0
553	20250110	105800	1194766730	16020	16030	16030	16020	131
554	20250110	105700	1192666980	16030	16030	16030	16030	12
555	20250110	105600	1192474620	16030	16030	16030	16030	181
556	20250110	105500	1189573190	16030	16030	16030	16030	1
557	20250110	105400	1189557160	16040	16040	16040	16040	5
558	20250110	105300	1189476960	16070	16030	16070	16030	89
559	20250110	105200	1188048450	16030	16060	16060	16030	108
560	20250110	105100	1186317150	16060	16060	16060	16060	95
561	20250110	105000	1184791450	16020	16010	16020	16010	49
562	20250110	104900	1184006810	16000	16000	16000	16000	234
563	20250110	104800	1180262810	16000	16000	16000	16000	103
564	20250110	104700	1178614810	16000	16000	16000	16000	122
565	20250110	104600	1176662810	16000	16010	16010	16000	235
566	20250110	104500	1172901530	16010	16010	16010	16010	3
567	20250110	104400	1172853500	16010	16040	16040	16000	84
568	20250110	104300	1171509140	16080	16080	16080	16080	1
569	20250110	104200	1171493060	16000	16000	16010	16000	568
570	20250110	104100	1162404760	16000	16000	16000	16000	0
571	20250110	104000	1162404760	16000	16100	16100	16000	54
572	20250110	103900	1161540360	16000	16000	16000	16000	272
573	20250110	103800	1157188360	16000	16020	16020	16000	186
574	20250110	103700	1154210590	16010	16010	16010	16010	107
575	20250110	103600	1152497520	16010	16000	16010	16000	482
576	20250110	103500	1144783720	16010	16010	16010	16010	94
577	20250110	103400	1143278780	16020	16020	16020	16020	73
578	20250110	103300	1142109320	16020	16060	16060	16010	2807
579	20250110	103200	1097077040	16060	16080	16080	16060	1093
580	20250110	103100	1079514740	16090	16080	16090	16080	121
581	20250110	103000	1077568440	16090	16100	16130	16090	67
582	20250110	102900	1076490010	16100	16100	16100	16100	64
583	20250110	102800	1075459610	16100	16100	16100	16100	1
584	20250110	102700	1075443510	16100	16130	16130	16100	349
585	20250110	102600	1069820950	16160	16130	16160	16130	121
586	20250110	102500	1067869190	16130	16160	16160	16130	1300
587	20250110	102400	1046885990	16180	16160	16180	16160	2
588	20250110	102300	1046853650	16160	16150	16160	16150	55
589	20250110	102200	1045965300	16180	16200	16200	16150	2240
590	20250110	102100	1009763180	16200	16200	16200	16200	1
591	20250110	102000	1009746980	16170	16170	16170	16170	44
592	20250110	101900	1009035500	16200	16200	16200	16200	0
593	20250110	101800	1009035500	16200	16200	16200	16200	0
594	20250110	101700	1009035500	16200	16160	16200	16160	183
595	20250110	101600	1006074920	16170	16170	16170	16170	0
596	20250110	101500	1006074920	16170	16160	16180	16160	151
597	20250110	101400	1003633150	16160	16160	16160	16160	44
598	20250110	101300	1002922110	16170	16170	16170	16170	20
599	20250110	101200	1002598710	16160	16160	16160	16160	2
600	20250110	101100	1002566390	16160	16170	16170	16160	44
601	20250110	101000	1001855340	16160	16160	16160	16160	0
602	20250110	100900	1001855340	16160	16160	16180	16150	203
603	20250110	100800	998574650	16160	16140	16160	16140	656
604	20250110	100700	987981750	16140	16130	16140	16130	301
605	20250110	100600	983126210	16130	16110	16130	16110	89
606	20250110	100500	981691480	16110	16090	16120	16090	68
607	20250110	100400	980596820	16090	16090	16090	16090	10
608	20250110	100300	980435920	16130	16130	16130	16130	0
609	20250110	100200	980435920	16130	16080	16130	16080	86
610	20250110	100100	979051040	16130	16080	16130	16080	67
611	20250110	100000	977973630	16070	16080	16080	16070	245
612	20250110	095900	974036470	16100	16130	16130	16070	5401
613	20250110	095800	887072820	16150	16150	16150	16150	2
614	20250110	095700	887040520	16140	16150	16150	16140	127
615	20250110	095600	884990630	16140	16150	16150	16140	54
616	20250110	095500	884118970	16160	16160	16160	16160	54
617	20250110	095400	883246330	16150	16160	16160	16140	193
618	20250110	095300	880128490	16220	16170	16220	16140	280
619	20250110	095200	875605620	16180	16150	16180	16140	46
620	20250110	095100	874861860	16150	16110	16150	16110	76
621	20250110	095000	873635060	16110	16140	16140	16110	574
622	20250110	094900	864381390	16150	16210	16210	16150	772
623	20250110	094800	851885280	16210	16220	16220	16210	197
624	20250110	094700	848691800	16250	16260	16260	16250	212
625	20250110	094600	845246780	16250	16230	16260	16220	250
626	20250110	094500	841189970	16240	16260	16260	16240	10
627	20250110	094400	841027470	16260	16240	16280	16220	271
628	20250110	094300	836623430	16270	16270	16270	16270	1
629	20250110	094200	836607160	16240	16250	16250	16240	164
630	20250110	094100	833943690	16250	16240	16250	16240	45
631	20250110	094000	833212880	16240	16240	16240	16240	0
632	20250110	093900	833212880	16240	16260	16270	16230	3760
633	20250110	093800	772113400	16260	16270	16270	16260	719
634	20250110	093700	760419670	16270	16280	16280	16270	226
635	20250110	093600	756741460	16270	16310	16310	16270	594
636	20250110	093500	747066970	16360	16360	16360	16360	100
637	20250110	093400	745430970	16360	16310	16360	16290	70
638	20250110	093300	744290050	16320	16360	16360	16320	156
639	20250110	093200	741743190	16370	16440	16460	16370	1706
640	20250110	093100	713704800	16450	16450	16450	16440	431
641	20250110	093000	706615290	16450	16380	16450	16380	79
642	20250110	092900	705319240	16390	16390	16390	16390	74
643	20250110	092800	704106380	16390	16420	16420	16340	611
644	20250110	092700	694102990	16440	16450	16450	16440	122
645	20250110	092600	692097210	16450	16450	16470	16440	428
646	20250110	092500	685054340	16460	16400	16460	16400	219
647	20250110	092400	681454310	16420	16450	16450	16380	602
648	20250110	092300	671578470	16450	16450	16450	16450	0
649	20250110	092200	671578470	16450	16350	16450	16350	809
650	20250110	092100	658284090	16430	16430	16430	16380	558
651	20250110	092000	649119710	16430	16440	16440	16420	60
652	20250110	091900	648133710	16440	16340	16440	16340	51
653	20250110	091800	647296540	16340	16340	16350	16340	85
654	20250110	091700	645907410	16300	16300	16350	16250	284
655	20250110	091600	641285960	16340	16340	16340	16300	18
656	20250110	091500	640992040	16300	16330	16340	16300	358
657	20250110	091400	635146520	16330	16370	16370	16240	397
658	20250110	091300	628657110	16370	16380	16380	16240	3316
659	20250110	091200	574481990	16380	16470	16470	16370	3501
660	20250110	091100	517071420	16470	16450	16470	16450	485
661	20250110	091000	509088850	16450	16450	16450	16370	356
662	20250110	090900	503249380	16360	16460	16460	16360	342
663	20250110	090800	497641070	16360	16460	16460	16350	2960
664	20250110	090700	449086330	16460	16640	16640	16460	5568
665	20250110	090600	356854030	16640	16630	16650	16620	1305
666	20250110	090500	335141820	16600	16630	16770	16590	6179
667	20250110	090400	232086100	16590	16490	16640	16460	2288
668	20250110	090300	194192450	16510	16600	16600	16310	1681
669	20250110	090200	166514200	16690	16310	16700	16300	5374
670	20250110	090100	77554940	16300	16290	16350	16240	3073
671	20250110	090000	27430560	16080	16050	16300	16050	1701