KissMeData/017960/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	190400	5057148830	12410	12410	12410	12410	3744
3	20250114	190300	5057148830	12410	12410	12410	12410	0
4	20250114	190200	5057148830	12410	12410	12410	12410	0
5	20250114	190100	5057148830	12410	12410	12410	12410	0
6	20250114	190000	5057148830	12410	12410	12410	12410	0
7	20250114	185900	5057148830	12410	12410	12410	12410	0
8	20250114	185800	5057148830	12410	12410	12410	12410	0
9	20250114	185700	5057148830	12410	12410	12410	12410	0
10	20250114	185600	5057148830	12410	12410	12410	12410	0
11	20250114	185500	5057148830	12410	12410	12410	12410	0
12	20250114	185400	5057148830	12410	12410	12410	12410	0
13	20250114	185300	5057148830	12410	12410	12410	12410	0
14	20250114	185200	5057148830	12410	12410	12410	12410	0
15	20250114	185100	5057148830	12410	12410	12410	12410	0
16	20250114	185000	5057148830	12410	12410	12410	12410	0
17	20250114	184900	5057148830	12410	12410	12410	12410	0
18	20250114	184800	5057148830	12410	12410	12410	12410	0
19	20250114	184700	5057148830	12410	12410	12410	12410	0
20	20250114	184600	5057148830	12410	12410	12410	12410	0
21	20250114	184500	5057148830	12410	12410	12410	12410	0
22	20250114	184400	5057148830	12410	12410	12410	12410	0
23	20250114	184300	5057148830	12410	12410	12410	12410	0
24	20250114	184200	5057148830	12410	12410	12410	12410	0
25	20250114	184100	5057148830	12410	12410	12410	12410	0
26	20250114	184000	5057148830	12410	12410	12410	12410	0
27	20250114	183900	5057148830	12410	12410	12410	12410	0
28	20250114	183800	5057148830	12410	12410	12410	12410	0
29	20250114	183700	5057148830	12410	12410	12410	12410	0
30	20250114	183600	5057148830	12410	12410	12410	12410	0
31	20250114	183500	5057148830	12410	12410	12410	12410	0
32	20250114	183400	5057148830	12410	12410	12410	12410	3744
33	20250114	183300	5057148830	12410	12410	12410	12410	0
34	20250114	183200	5057148830	12410	12410	12410	12410	0
35	20250114	183100	5057148830	12410	12410	12410	12410	0
36	20250114	183000	5057148830	12410	12410	12410	12410	0
37	20250114	182900	5057148830	12410	12410	12410	12410	0
38	20250114	182800	5057148830	12410	12410	12410	12410	0
39	20250114	182700	5057148830	12410	12410	12410	12410	0
40	20250114	182600	5057148830	12410	12410	12410	12410	0
41	20250114	182500	5057148830	12410	12410	12410	12410	0
42	20250114	182400	5057148830	12410	12410	12410	12410	0
43	20250114	182300	5057148830	12410	12410	12410	12410	0
44	20250114	182200	5057148830	12410	12410	12410	12410	0
45	20250114	182100	5057148830	12410	12410	12410	12410	0
46	20250114	182000	5057148830	12410	12410	12410	12410	0
47	20250114	181900	5057148830	12410	12410	12410	12410	0
48	20250114	181800	5057148830	12410	12410	12410	12410	0
49	20250114	181700	5057148830	12410	12410	12410	12410	0
50	20250114	181600	5057148830	12410	12410	12410	12410	0
51	20250114	181500	5057148830	12410	12410	12410	12410	0
52	20250114	181400	5057148830	12410	12410	12410	12410	0
53	20250114	181300	5057148830	12410	12410	12410	12410	0
54	20250114	181200	5057148830	12410	12410	12410	12410	0
55	20250114	181100	5057148830	12410	12410	12410	12410	0
56	20250114	181000	5057148830	12410	12410	12410	12410	0
57	20250114	180900	5057148830	12410	12410	12410	12410	0
58	20250114	180800	5057148830	12410	12410	12410	12410	0
59	20250114	180700	5057148830	12410	12410	12410	12410	0
60	20250114	180600	5057148830	12410	12410	12410	12410	0
61	20250114	180500	5057148830	12410	12410	12410	12410	0
62	20250114	180400	5057148830	12410	12410	12410	12410	3744
63	20250114	180300	5057148830	12410	12410	12410	12410	0
64	20250114	180200	5057148830	12410	12410	12410	12410	0
65	20250114	180100	5057148830	12410	12410	12410	12410	0
66	20250114	180000	5057148830	12410	12410	12410	12410	0
67	20250114	175900	5057148830	12410	12410	12410	12410	0
68	20250114	175800	5057148830	12410	12410	12410	12410	0
69	20250114	175700	5057148830	12410	12410	12410	12410	0
70	20250114	175600	5057148830	12410	12410	12410	12410	0
71	20250114	175500	5057148830	12410	12410	12410	12410	0
72	20250114	175400	5057148830	12410	12410	12410	12410	0
73	20250114	175300	5057148830	12410	12410	12410	12410	0
74	20250114	175200	5057148830	12410	12410	12410	12410	0
75	20250114	175100	5057148830	12410	12410	12410	12410	0
76	20250114	175000	5057148830	12410	12410	12410	12410	0
77	20250114	174900	5057148830	12410	12410	12410	12410	0
78	20250114	174800	5057148830	12410	12410	12410	12410	0
79	20250114	174700	5057148830	12410	12410	12410	12410	0
80	20250114	174600	5057148830	12410	12410	12410	12410	0
81	20250114	174500	5057148830	12410	12410	12410	12410	0
82	20250114	174400	5057148830	12410	12410	12410	12410	0
83	20250114	174300	5057148830	12410	12410	12410	12410	0
84	20250114	174200	5057148830	12410	12410	12410	12410	0
85	20250114	174100	5057148830	12410	12410	12410	12410	0
86	20250114	174000	5057148830	12410	12410	12410	12410	0
87	20250114	173900	5057148830	12410	12410	12410	12410	0
88	20250114	173800	5057148830	12410	12410	12410	12410	0
89	20250114	173700	5057148830	12410	12410	12410	12410	0
90	20250114	173600	5057148830	12410	12410	12410	12410	0
91	20250114	173500	5057148830	12410	12410	12410	12410	0
92	20250114	173400	5057148830	12410	12410	12410	12410	3744
93	20250114	173300	5057148830	12410	12410	12410	12410	0
94	20250114	173200	5057148830	12410	12410	12410	12410	0
95	20250114	173100	5057148830	12410	12410	12410	12410	0
96	20250114	173000	5057148830	12410	12410	12410	12410	0
97	20250114	172900	5057148830	12410	12410	12410	12410	0
98	20250114	172800	5057148830	12410	12410	12410	12410	0
99	20250114	172700	5057148830	12410	12410	12410	12410	0
100	20250114	172600	5057148830	12410	12410	12410	12410	0
101	20250114	172500	5057148830	12410	12410	12410	12410	0
102	20250114	172400	5057148830	12410	12410	12410	12410	0
103	20250114	172300	5057148830	12410	12410	12410	12410	0
104	20250114	172200	5057148830	12410	12410	12410	12410	0
105	20250114	172100	5057148830	12410	12410	12410	12410	0
106	20250114	172000	5057148830	12410	12410	12410	12410	0
107	20250114	171900	5057148830	12410	12410	12410	12410	0
108	20250114	171800	5057148830	12410	12410	12410	12410	0
109	20250114	171700	5057148830	12410	12410	12410	12410	0
110	20250114	171600	5057148830	12410	12410	12410	12410	0
111	20250114	171500	5057148830	12410	12410	12410	12410	0
112	20250114	171400	5057148830	12410	12410	12410	12410	0
113	20250114	171300	5057148830	12410	12410	12410	12410	0
114	20250114	171200	5057148830	12410	12410	12410	12410	0
115	20250114	171100	5057148830	12410	12410	12410	12410	0
116	20250114	171000	5057148830	12410	12410	12410	12410	0
117	20250114	170900	5057148830	12410	12410	12410	12410	0
118	20250114	170800	5057148830	12410	12410	12410	12410	0
119	20250114	170700	5057148830	12410	12410	12410	12410	0
120	20250114	170600	5057148830	12410	12410	12410	12410	0
121	20250114	170500	5057148830	12410	12410	12410	12410	0
122	20250114	170400	5057148830	12410	12410	12410	12410	3744
123	20250114	170300	5057148830	12410	12410	12410	12410	0
124	20250114	170200	5057148830	12410	12410	12410	12410	0
125	20250114	170100	5057148830	12410	12410	12410	12410	0
126	20250114	170000	5057148830	12410	12410	12410	12410	0
127	20250114	165900	5057148830	12410	12410	12410	12410	0
128	20250114	165800	5057148830	12410	12410	12410	12410	0
129	20250114	165700	5057148830	12410	12410	12410	12410	0
130	20250114	165600	5057148830	12410	12410	12410	12410	0
131	20250114	165500	5057148830	12410	12410	12410	12410	0
132	20250114	165400	5057148830	12410	12410	12410	12410	0
133	20250114	165300	5057148830	12410	12410	12410	12410	0
134	20250114	165200	5057148830	12410	12410	12410	12410	0
135	20250114	165100	5057148830	12410	12410	12410	12410	0
136	20250114	165000	5057148830	12410	12410	12410	12410	0
137	20250114	164900	5057148830	12410	12410	12410	12410	0
138	20250114	164800	5057148830	12410	12410	12410	12410	0
139	20250114	164700	5057148830	12410	12410	12410	12410	0
140	20250114	164600	5057148830	12410	12410	12410	12410	0
141	20250114	164500	5057148830	12410	12410	12410	12410	0
142	20250114	164400	5057148830	12410	12410	12410	12410	0
143	20250114	164300	5057148830	12410	12410	12410	12410	0
144	20250114	164200	5057148830	12410	12410	12410	12410	0
145	20250114	164100	5057148830	12410	12410	12410	12410	0
146	20250114	164000	5057148830	12410	12410	12410	12410	0
147	20250114	163900	5057148830	12410	12410	12410	12410	0
148	20250114	163800	5057148830	12410	12410	12410	12410	0
149	20250114	163700	5057148830	12410	12410	12410	12410	0
150	20250114	163600	5057148830	12410	12410	12410	12410	0
151	20250114	163500	5057148830	12410	12410	12410	12410	0
152	20250114	163400	5057148830	12410	12410	12410	12410	3744
153	20250114	163300	5057148830	12410	12410	12410	12410	0
154	20250114	163200	5057148830	12410	12410	12410	12410	0
155	20250114	163100	5057148830	12410	12410	12410	12410	0
156	20250114	163000	5057148830	12410	12410	12410	12410	0
157	20250114	162900	5057148830	12410	12410	12410	12410	0
158	20250114	162800	5057148830	12410	12410	12410	12410	0
159	20250114	162700	5057148830	12410	12410	12410	12410	0
160	20250114	162600	5057148830	12410	12410	12410	12410	0
161	20250114	162500	5057148830	12410	12410	12410	12410	0
162	20250114	162400	5057148830	12410	12410	12410	12410	0
163	20250114	162300	5057148830	12410	12410	12410	12410	0
164	20250114	162200	5057148830	12410	12410	12410	12410	0
165	20250114	162100	5057148830	12410	12410	12410	12410	0
166	20250114	162000	5057148830	12410	12410	12410	12410	0
167	20250114	161900	5057148830	12410	12410	12410	12410	0
168	20250114	161800	5057148830	12410	12410	12410	12410	0
169	20250114	161700	5057148830	12410	12410	12410	12410	0
170	20250114	161600	5057148830	12410	12410	12410	12410	0
171	20250114	161500	5057148830	12410	12410	12410	12410	0
172	20250114	161400	5057148830	12410	12410	12410	12410	0
173	20250114	161300	5057148830	12410	12410	12410	12410	0
174	20250114	161200	5057148830	12410	12410	12410	12410	0
175	20250114	161100	5057148830	12410	12410	12410	12410	0
176	20250114	161000	5057148830	12410	12410	12410	12410	0
177	20250114	160900	5057148830	12410	12410	12410	12410	0
178	20250114	160800	5057148830	12410	12410	12410	12410	0
179	20250114	160700	5057148830	12410	12410	12410	12410	0
180	20250114	160600	5057148830	12410	12410	12410	12410	0
181	20250114	160500	5057148830	12410	12410	12410	12410	0
182	20250114	160400	5057148830	12410	12410	12410	12410	3744
183	20250114	160300	5057148830	12410	12410	12410	12410	0
184	20250114	160200	5057148830	12410	12410	12410	12410	0
185	20250114	160100	5057148830	12410	12410	12410	12410	0
186	20250114	160000	5057148830	12410	12410	12410	12410	0
187	20250114	155900	5057148830	12410	12410	12410	12410	0
188	20250114	155800	5057148830	12410	12410	12410	12410	0
189	20250114	155700	5057148830	12410	12410	12410	12410	0
190	20250114	155600	5057148830	12410	12410	12410	12410	0
191	20250114	155500	5057148830	12410	12410	12410	12410	0
192	20250114	155400	5057148830	12410	12410	12410	12410	0
193	20250114	155300	5057148830	12410	12410	12410	12410	0
194	20250114	155200	5057148830	12410	12410	12410	12410	0
195	20250114	155100	5057148830	12410	12410	12410	12410	0
196	20250114	155000	5057148830	12410	12410	12410	12410	0
197	20250114	154900	5057148830	12410	12410	12410	12410	0
198	20250114	154800	5057148830	12410	12410	12410	12410	0
199	20250114	154700	5057148830	12410	12410	12410	12410	0
200	20250114	154600	5057148830	12410	12410	12410	12410	0
201	20250114	154500	5057148830	12410	12410	12410	12410	0
202	20250114	154400	5057148830	12410	12410	12410	12410	0
203	20250114	154300	5057148830	12410	12410	12410	12410	0
204	20250114	154200	5057148830	12410	12410	12410	12410	0
205	20250114	154100	5057148830	12410	12410	12410	12410	0
206	20250114	154000	5057148830	12410	12410	12410	12410	0
207	20250114	153900	5057148830	12410	12410	12410	12410	0
208	20250114	153800	5057148830	12410	12410	12410	12410	0
209	20250114	153700	5057148830	12410	12410	12410	12410	0
210	20250114	153600	5057148830	12410	12410	12410	12410	0
211	20250114	153500	5057148830	12410	12410	12410	12410	0
212	20250114	153400	5057148830	12410	12410	12410	12410	3744
213	20250114	153300	5057148830	12410	12410	12410	12410	0
214	20250114	153200	5057148830	12410	12410	12410	12410	0
215	20250114	153100	5057148830	12410	12410	12410	12410	0
216	20250114	153000	5057148830	12410	12410	12410	12410	3744
217	20250114	152900	5010685790	12420	12420	12420	12420	0
218	20250114	152800	5010685790	12420	12420	12420	12420	0
219	20250114	152700	5010685790	12420	12420	12420	12420	0
220	20250114	152600	5010685790	12420	12420	12420	12420	0
221	20250114	152500	5010685790	12420	12420	12420	12420	0
222	20250114	152400	5010685790	12420	12420	12420	12420	0
223	20250114	152300	5010685790	12420	12420	12420	12420	0
224	20250114	152200	5010685790	12420	12420	12420	12420	0
225	20250114	152100	5010685790	12420	12420	12420	12420	0
226	20250114	152000	5010685790	12420	12420	12420	12420	0
227	20250114	151900	5010685790	12420	12420	12420	12410	728
228	20250114	151800	5001647790	12420	12420	12420	12400	250
229	20250114	151700	4998542990	12420	12400	12420	12400	298
230	20250114	151600	4994843050	12400	12410	12410	12400	91
231	20250114	151500	4993713770	12410	12440	12440	12400	1685
232	20250114	151400	4972803500	12430	12410	12440	12410	1506
233	20250114	151300	4954093640	12400	12390	12400	12390	1049
234	20250114	151200	4941087560	12390	12380	12390	12370	1498
235	20250114	151100	4922537360	12390	12380	12390	12370	552
236	20250114	151000	4915702060	12380	12380	12380	12370	1037
237	20250114	150900	4902870670	12380	12390	12390	12380	262
238	20250114	150800	4899627060	12390	12380	12390	12380	462
239	20250114	150700	4893907330	12390	12390	12390	12380	571
240	20250114	150600	4886833820	12390	12400	12400	12390	209
241	20250114	150500	4884244220	12400	12400	12400	12400	10
242	20250114	150400	4884120220	12400	12400	12400	12400	31
243	20250114	150300	4883735820	12390	12390	12390	12380	320
244	20250114	150200	4879771030	12390	12390	12390	12390	7
245	20250114	150100	4879684300	12390	12400	12400	12390	402
246	20250114	150000	4874703000	12390	12380	12400	12380	2089
247	20250114	145900	4848838910	12380	12370	12380	12360	304
248	20250114	145800	4845078910	12370	12370	12370	12370	0
249	20250114	145700	4845078910	12370	12370	12370	12370	1504
250	20250114	145600	4826474430	12370	12360	12370	12360	1049
251	20250114	145500	4813498400	12370	12370	12370	12370	0
252	20250114	145400	4813498400	12370	12370	12370	12370	0
253	20250114	145300	4813498400	12370	12350	12370	12320	4163
254	20250114	145200	4762120710	12370	12380	12380	12340	4651
255	20250114	145100	4704645240	12370	12380	12380	12370	950
256	20250114	145000	4692886270	12380	12380	12380	12380	2
257	20250114	144900	4692861510	12370	12370	12370	12360	72
258	20250114	144800	4691971180	12370	12370	12380	12370	314
259	20250114	144700	4688086800	12370	12350	12370	12350	1830
260	20250114	144600	4665456220	12350	12370	12370	12350	1796
261	20250114	144500	4643247180	12370	12370	12370	12370	8
262	20250114	144400	4643148220	12370	12360	12370	12360	753
263	20250114	144300	4633840650	12360	12340	12360	12340	85
264	20250114	144200	4632790750	12340	12360	12360	12340	855
265	20250114	144100	4622237810	12360	12360	12370	12360	1354
266	20250114	144000	4605502360	12360	12360	12370	12360	547
267	20250114	143900	4598741040	12360	12330	12360	12330	13
268	20250114	143800	4598580720	12360	12350	12360	12350	5
269	20250114	143700	4598518960	12340	12330	12340	12310	586
270	20250114	143600	4591293560	12350	12340	12350	12340	238
271	20250114	143500	4588356340	12340	12340	12340	12340	215
272	20250114	143400	4585703240	12340	12340	12340	12340	0
273	20250114	143300	4585703240	12340	12340	12340	12310	650
274	20250114	143200	4577689740	12310	12330	12330	12310	820
275	20250114	143100	4567595160	12310	12310	12310	12310	172
276	20250114	143000	4565477840	12310	12320	12330	12310	529
277	20250114	142900	4558964890	12320	12310	12320	12310	3169
278	20250114	142800	4519950330	12310	12310	12320	12310	878
279	20250114	142700	4509141920	12310	12320	12320	12310	965
280	20250114	142600	4497254260	12320	12330	12330	12320	317
281	20250114	142500	4493347930	12330	12330	12330	12320	842
282	20250114	142400	4482967200	12330	12340	12340	12330	656
283	20250114	142300	4474876570	12350	12340	12350	12330	486
284	20250114	142200	4468880900	12340	12340	12340	12340	402
285	20250114	142100	4463920220	12360	12340	12360	12340	157
286	20250114	142000	4461980840	12340	12340	12340	12340	401
287	20250114	141900	4457032500	12340	12340	12340	12340	446
288	20250114	141800	4451528860	12340	12340	12340	12340	10
289	20250114	141700	4451405460	12360	12340	12360	12340	188
290	20250114	141600	4449083780	12360	12360	12360	12360	50
291	20250114	141500	4448465780	12360	12360	12360	12360	0
292	20250114	141400	4448465780	12360	12360	12360	12360	50
293	20250114	141300	4447847780	12340	12350	12360	12340	33
294	20250114	141200	4447440010	12330	12330	12330	12330	1700
295	20250114	141100	4426479010	12330	12330	12330	12330	1000
296	20250114	141000	4414149010	12320	12320	12360	12320	351
297	20250114	140900	4409815770	12320	12320	12320	12320	55
298	20250114	140800	4409138170	12310	12310	12310	12310	0
299	20250114	140700	4409138170	12310	12300	12310	12300	43
300	20250114	140600	4408608910	12340	12300	12340	12290	191
301	20250114	140500	4406255130	12300	12300	12300	12300	1600
302	20250114	140400	4386575130	12300	12300	12300	12300	0
303	20250114	140300	4386575130	12300	12350	12350	12290	6017
304	20250114	140200	4312564780	12350	12340	12350	12340	34
305	20250114	140100	4312144930	12350	12320	12350	12320	69
306	20250114	140000	4311294520	12310	12320	12320	12300	5447
307	20250114	135900	4244276420	12320	12330	12340	12320	4604
308	20250114	135800	4187539810	12330	12330	12330	12330	1149
309	20250114	135700	4173372640	12330	12350	12370	12330	2543
310	20250114	135600	4142014530	12350	12350	12350	12350	75
311	20250114	135500	4141088280	12370	12330	12370	12330	52
312	20250114	135400	4140447080	12330	12360	12360	12330	3589
313	20250114	135300	4096150710	12380	12380	12380	12380	0
314	20250114	135200	4096150710	12380	12370	12380	12360	671
315	20250114	135100	4087853880	12370	12380	12380	12360	722
316	20250114	135000	4078922780	12370	12370	12380	12370	246
317	20250114	134900	4075879750	12370	12370	12380	12360	154
318	20250114	134800	4073975910	12370	12370	12370	12370	270
319	20250114	134700	4070636010	12390	12380	12390	12370	1714
320	20250114	134600	4049427910	12380	12400	12400	12380	710
321	20250114	134500	4040638070	12390	12390	12400	12390	841
322	20250114	134400	4030218070	12390	12390	12390	12390	7
323	20250114	134300	4030131340	12400	12390	12400	12390	101
324	20250114	134200	4028879940	12400	12390	12400	12390	52
325	20250114	134100	4028235150	12400	12390	12400	12390	115
326	20250114	134000	4026809870	12400	12400	12400	12400	0
327	20250114	133900	4026809870	12400	12410	12410	12400	124
328	20250114	133800	4025272260	12400	12400	12400	12400	157
329	20250114	133700	4023325460	12400	12400	12410	12400	299
330	20250114	133600	4019617840	12400	12400	12400	12400	72
331	20250114	133500	4018725040	12400	12400	12400	12400	4
332	20250114	133400	4018675440	12400	12410	12410	12400	509
333	20250114	133300	4012363830	12390	12390	12390	12390	8
334	20250114	133200	4012264710	12410	12390	12410	12390	211
335	20250114	133100	4009650300	12400	12400	12400	12400	10
336	20250114	133000	4009526300	12400	12410	12410	12390	1267
337	20250114	132900	3993814390	12410	12400	12410	12400	945
338	20250114	132800	3982095130	12410	12420	12420	12410	1661
339	20250114	132700	3961481330	12440	12430	12440	12420	838
340	20250114	132600	3951071720	12430	12430	12430	12430	38
341	20250114	132500	3950599380	12430	12430	12430	12430	211
342	20250114	132400	3947976650	12430	12430	12430	12430	400
343	20250114	132300	3943004650	12440	12440	12440	12440	0
344	20250114	132200	3943004650	12440	12480	12480	12440	897
345	20250114	132100	3931838170	12480	12460	12480	12460	82
346	20250114	132000	3930815490	12480	12470	12480	12470	46
347	20250114	131900	3930241420	12470	12470	12470	12470	775
348	20250114	131800	3920577170	12470	12450	12470	12450	6041
349	20250114	131700	3845267780	12450	12450	12450	12450	0
350	20250114	131600	3845267780	12450	12440	12450	12440	506
351	20250114	131500	3838973130	12450	12450	12450	12450	157
352	20250114	131400	3837018480	12450	12440	12450	12440	1010
353	20250114	131300	3824444070	12440	12440	12440	12440	30
354	20250114	131200	3824070870	12440	12430	12440	12430	598
355	20250114	131100	3816634770	12440	12440	12440	12440	0
356	20250114	131000	3816634770	12440	12440	12440	12440	3
357	20250114	130900	3816597450	12440	12440	12440	12440	0
358	20250114	130800	3816597450	12440	12440	12440	12440	1001
359	20250114	130700	3804145010	12440	12440	12440	12440	70
360	20250114	130600	3803274210	12440	12430	12440	12430	535
361	20250114	130500	3796619660	12440	12440	12440	12440	45
362	20250114	130400	3796059860	12450	12450	12450	12450	3
363	20250114	130300	3796022510	12460	12460	12460	12460	0
364	20250114	130200	3796022510	12460	12440	12460	12440	153
365	20250114	130100	3794117580	12440	12450	12450	12440	270
366	20250114	130000	3790757780	12450	12450	12450	12450	746
367	20250114	125900	3781470080	12450	12440	12450	12440	700
368	20250114	125800	3772756080	12440	12450	12450	12440	1242
369	20250114	125700	3757302120	12440	12440	12440	12440	9
370	20250114	125600	3757190160	12450	12430	12450	12430	81
371	20250114	125500	3756183310	12450	12440	12450	12440	500
372	20250114	125400	3749958340	12450	12430	12450	12430	2713
373	20250114	125300	3716184020	12430	12430	12430	12430	51
374	20250114	125200	3715550090	12430	12440	12440	12430	503
375	20250114	125100	3709297770	12440	12440	12440	12440	0
376	20250114	125000	3709297770	12440	12430	12440	12430	129
377	20250114	124900	3707693970	12420	12430	12430	12420	543
378	20250114	124800	3700949860	12430	12430	12430	12430	0
379	20250114	124700	3700949860	12430	12430	12430	12430	77
380	20250114	124600	3699992750	12420	12420	12420	12420	86
381	20250114	124500	3698924630	12410	12410	12410	12410	16
382	20250114	124400	3698726070	12420	12420	12420	12420	40
383	20250114	124300	3698229270	12420	12420	12420	12420	176
384	20250114	124200	3696043350	12430	12430	12430	12430	129
385	20250114	124100	3694439880	12430	12430	12430	12430	10
386	20250114	124000	3694315580	12430	12430	12430	12430	10
387	20250114	123900	3694191280	12430	12430	12430	12430	14
388	20250114	123800	3694017260	12420	12410	12420	12410	310
389	20250114	123700	3690169220	12420	12420	12420	12420	23
390	20250114	123600	3689883560	12420	12420	12420	12420	27
391	20250114	123500	3689548220	12410	12420	12420	12410	300
392	20250114	123400	3685824460	12420	12420	12420	12420	2
393	20250114	123300	3685799620	12420	12420	12430	12420	333
394	20250114	123200	3681663520	12430	12420	12440	12410	695
395	20250114	123100	3673029300	12420	12430	12430	12420	8
396	20250114	123000	3672929900	12420	12430	12430	12420	381
397	20250114	122900	3668196490	12420	12420	12420	12420	0
398	20250114	122800	3668196490	12420	12420	12420	12420	261
399	20250114	122700	3664954870	12420	12420	12420	12420	250
400	20250114	122600	3661849870	12420	12420	12420	12420	148
401	20250114	122500	3660011710	12420	12420	12420	12420	3
402	20250114	122400	3659974450	12420	12420	12420	12420	10
403	20250114	122300	3659850250	12420	12410	12420	12410	901
404	20250114	122200	3648664830	12420	12410	12420	12410	103
405	20250114	122100	3647385600	12410	12410	12410	12410	0
406	20250114	122000	3647385600	12410	12410	12410	12410	0
407	20250114	121900	3647385600	12410	12410	12410	12410	1110
408	20250114	121800	3633610500	12420	12440	12440	12420	1565
409	20250114	121700	3614169790	12440	12440	12440	12440	10
410	20250114	121600	3614045390	12440	12440	12440	12440	1
411	20250114	121500	3614032950	12430	12440	12440	12430	440
412	20250114	121400	3608560350	12440	12440	12440	12430	2044
413	20250114	121300	3583137990	12440	12440	12440	12440	0
414	20250114	121200	3583137990	12440	12430	12440	12430	1053
415	20250114	121100	3570043670	12430	12440	12440	12430	697
416	20250114	121000	3561379710	12440	12420	12440	12420	435
417	20250114	120900	3555972800	12430	12430	12430	12420	377
418	20250114	120800	3551287490	12420	12420	12420	12420	11
419	20250114	120700	3551150870	12420	12420	12420	12420	0
420	20250114	120600	3551150870	12420	12420	12420	12420	9
421	20250114	120500	3551039090	12420	12420	12420	12420	210
422	20250114	120400	3548430890	12410	12430	12430	12410	131
423	20250114	120300	3546803860	12430	12430	12430	12430	264
424	20250114	120200	3543522340	12440	12440	12440	12440	2
425	20250114	120100	3543497460	12440	12440	12440	12440	2
426	20250114	120000	3543472580	12410	12410	12410	12410	0
427	20250114	115900	3543472580	12410	12410	12410	12410	443
428	20250114	115800	3537974950	12410	12410	12410	12410	2
429	20250114	115700	3537950130	12410	12410	12410	12400	1300
430	20250114	115600	3521821590	12410	12410	12410	12410	10
431	20250114	115500	3521697490	12410	12440	12450	12410	1774
432	20250114	115400	3499624140	12440	12430	12440	12430	2030
433	20250114	115300	3474384940	12430	12420	12430	12420	750
434	20250114	115200	3465063650	12430	12420	12430	12420	282
435	20250114	115100	3461561190	12420	12410	12420	12410	406
436	20250114	115000	3456520670	12410	12410	12410	12410	31
437	20250114	114900	3456135960	12410	12420	12420	12410	110
438	20250114	114800	3454770810	12420	12420	12420	12420	0
439	20250114	114700	3454770810	12420	12420	12420	12420	46
440	20250114	114600	3454199490	12420	12410	12420	12410	101
441	20250114	114500	3452945250	12410	12400	12410	12400	205
442	20250114	114400	3450401520	12390	12380	12390	12380	102
443	20250114	114300	3449138740	12380	12380	12380	12380	10
444	20250114	114200	3449014940	12380	12380	12380	12380	29
445	20250114	114100	3448655920	12400	12390	12400	12390	2314
446	20250114	114000	3419982330	12400	12400	12400	12400	3
447	20250114	113900	3419945130	12400	12390	12400	12390	160
448	20250114	113800	3417961190	12390	12400	12400	12390	163
449	20250114	113700	3415940000	12400	12400	12400	12400	79
450	20250114	113600	3414960400	12390	12370	12390	12370	85
451	20250114	113500	3413907650	12370	12370	12390	12370	2027
452	20250114	113400	3388807090	12370	12380	12380	12360	172
453	20250114	113300	3386680840	12380	12360	12380	12360	2
454	20250114	113200	3386656100	12370	12370	12370	12370	40
455	20250114	113100	3386161300	12370	12370	12370	12370	123
456	20250114	113000	3384639790	12370	12370	12370	12370	48
457	20250114	112900	3384046030	12370	12370	12370	12370	72
458	20250114	112800	3383155390	12350	12350	12350	12350	0
459	20250114	112700	3383155390	12350	12350	12350	12350	0
460	20250114	112600	3383155390	12350	12350	12350	12350	1
461	20250114	112500	3383143040	12340	12340	12340	12340	200
462	20250114	112400	3380675040	12340	12340	12340	12340	52
463	20250114	112300	3380033360	12330	12330	12330	12330	0
464	20250114	112200	3380033360	12330	12370	12370	12330	1003
465	20250114	112100	3367664260	12360	12340	12360	12320	928
466	20250114	112000	3356200410	12320	12320	12320	12320	210
467	20250114	111900	3353613210	12320	12330	12330	12320	400
468	20250114	111800	3348683860	12320	12320	12320	12320	182
469	20250114	111700	3346441620	12320	12330	12330	12320	502
470	20250114	111600	3340253140	12330	12330	12330	12330	0
471	20250114	111500	3340253140	12330	12320	12330	12320	1018
472	20250114	111400	3327709310	12320	12320	12320	12320	344
473	20250114	111300	3323471230	12330	12330	12330	12330	532
474	20250114	111200	3316911670	12330	12320	12330	12320	1295
475	20250114	111100	3300947240	12320	12320	12320	12320	19
476	20250114	111000	3300713160	12330	12330	12330	12330	1257
477	20250114	110900	3285214350	12330	12340	12340	12330	640
478	20250114	110800	3277323050	12340	12330	12340	12330	353
479	20250114	110700	3272969520	12330	12330	12330	12330	1024
480	20250114	110600	3260343600	12340	12340	12340	12340	210
481	20250114	110500	3257752200	12340	12340	12340	12340	44
482	20250114	110400	3257209240	12340	12340	12350	12340	1276
483	20250114	110300	3241462400	12350	12350	12350	12350	1013
484	20250114	110200	3228951850	12350	12360	12360	12350	1058
485	20250114	110100	3215885310	12360	12360	12360	12350	3010
486	20250114	110000	3178681770	12360	12390	12390	12360	130
487	20250114	105900	3177074700	12350	12350	12350	12350	3025
488	20250114	105800	3139715950	12390	12390	12390	12390	0
489	20250114	105700	3139715950	12390	12390	12390	12350	254
490	20250114	105600	3136569330	12390	12340	12390	12340	902
491	20250114	105500	3125438550	12390	12350	12390	12350	307
492	20250114	105400	3121647060	12380	12380	12380	12380	20
493	20250114	105300	3121399460	12380	12350	12380	12350	621
494	20250114	105200	3113726480	12350	12340	12350	12340	1518
495	20250114	105100	3094979250	12330	12330	12330	12330	0
496	20250114	105000	3094979250	12330	12330	12330	12330	26
497	20250114	104900	3094658670	12390	12370	12390	12320	2402
498	20250114	104800	3065032420	12370	12380	12380	12370	167
499	20250114	104700	3062965960	12370	12350	12370	12320	2272
500	20250114	104600	3034931440	12370	12350	12370	12350	2257
501	20250114	104500	3007043040	12350	12350	12350	12350	45
502	20250114	104400	3006487290	12330	12330	12360	12330	33
503	20250114	104300	3006080370	12320	12320	12320	12320	0
504	20250114	104200	3006080370	12320	12330	12330	12320	3039
505	20250114	104100	2968609760	12330	12360	12360	12330	107
506	20250114	104000	2967290100	12340	12370	12370	12340	2964
507	20250114	103900	2930697610	12360	12370	12370	12360	8
508	20250114	103800	2930598700	12380	12370	12380	12370	239
509	20250114	103700	2927642260	12370	12370	12380	12370	294
510	20250114	103600	2924005360	12360	12360	12360	12360	198
511	20250114	103500	2921558080	12350	12350	12350	12350	3
512	20250114	103400	2921521030	12360	12350	12360	12340	514
513	20250114	103300	2915176630	12350	12350	12350	12350	675
514	20250114	103200	2906840380	12350	12370	12370	12350	15
515	20250114	103100	2906654960	12370	12370	12370	12370	1003
516	20250114	103000	2894247850	12370	12370	12370	12370	1
517	20250114	102900	2894235480	12370	12360	12380	12350	572
518	20250114	102800	2887169330	12360	12380	12380	12360	614
519	20250114	102700	2879575560	12380	12380	12380	12380	265
520	20250114	102600	2876294860	12380	12370	12380	12370	2186
521	20250114	102500	2849241980	12360	12360	12370	12360	378
522	20250114	102400	2844569890	12370	12340	12370	12340	572
523	20250114	102300	2837500420	12360	12340	12360	12330	803
524	20250114	102200	2827592750	12340	12340	12340	12340	25
525	20250114	102100	2827284250	12340	12330	12340	12330	365
526	20250114	102000	2822782610	12330	12320	12340	12320	474
527	20250114	101900	2816939860	12320	12330	12340	12320	186
528	20250114	101800	2814647180	12320	12330	12330	12320	88
529	20250114	101700	2813562400	12320	12330	12330	12320	370
530	20250114	101600	2809002620	12330	12330	12340	12330	211
531	20250114	101500	2806399790	12330	12330	12340	12320	331
532	20250114	101400	2802317950	12330	12340	12340	12330	4701
533	20250114	101300	2744353050	12330	12330	12340	12330	525
534	20250114	101200	2737878730	12330	12350	12360	12330	5533
535	20250114	101100	2669618190	12350	12370	12370	12350	726
536	20250114	101000	2660648000	12370	12360	12370	12360	515
537	20250114	100900	2654282590	12360	12360	12360	12350	308
538	20250114	100800	2650475910	12360	12360	12370	12350	1444
539	20250114	100700	2632639520	12360	12360	12360	12350	1381
540	20250114	100600	2615577880	12370	12350	12370	12340	1011
541	20250114	100500	2603089810	12350	12370	12370	12350	3876
542	20250114	100400	2555186310	12370	12390	12390	12370	3962
543	20250114	100300	2506107510	12430	12400	12440	12390	2597
544	20250114	100200	2473909370	12450	12410	12450	12400	3470
545	20250114	100100	2430854090	12420	12480	12480	12420	2343
546	20250114	100000	2401735170	12430	12480	12480	12430	3
547	20250114	095900	2401697830	12430	12430	12440	12430	165
548	20250114	095800	2399646310	12490	12440	12490	12430	4525
549	20250114	095700	2343289380	12440	12450	12450	12440	36
550	20250114	095600	2342841490	12440	12450	12450	12440	25
551	20250114	095500	2342530280	12450	12470	12490	12450	2604
552	20250114	095400	2310089240	12480	12500	12500	12470	2796
553	20250114	095300	2275178760	12510	12510	12510	12510	139
554	20250114	095200	2273439870	12520	12520	12520	12500	451
555	20250114	095100	2267799050	12520	12530	12550	12490	1027
556	20250114	095000	2254953830	12550	12530	12550	12520	1377
557	20250114	094900	2237693240	12530	12520	12530	12510	1206
558	20250114	094800	2222597400	12520	12520	12520	12520	245
559	20250114	094700	2219530000	12520	12510	12520	12510	1640
560	20250114	094600	2199010840	12490	12500	12510	12490	1714
561	20250114	094500	2177593790	12500	12500	12510	12490	269
562	20250114	094400	2174230350	12500	12500	12500	12500	345
563	20250114	094300	2169917850	12510	12510	12510	12490	1439
564	20250114	094200	2151917400	12510	12490	12510	12480	1300
565	20250114	094100	2135670400	12490	12470	12490	12470	114
566	20250114	094000	2134247580	12480	12500	12500	12480	2383
567	20250114	093900	2104461650	12500	12500	12510	12480	2655
568	20250114	093800	2071302040	12500	12490	12500	12480	4457
569	20250114	093700	2015593400	12490	12450	12490	12450	490
570	20250114	093600	2009483000	12470	12450	12480	12450	1432
571	20250114	093500	1991626940	12440	12440	12470	12440	675
572	20250114	093400	1983229900	12440	12480	12480	12420	2615
573	20250114	093300	1950718280	12480	12470	12490	12440	6951
574	20250114	093200	1864137800	12480	12460	12480	12450	2261
575	20250114	093100	1835940470	12460	12460	12460	12450	931
576	20250114	093000	1824349230	12450	12440	12450	12430	1036
577	20250114	092900	1811459380	12430	12420	12440	12420	276
578	20250114	092800	1808029280	12430	12440	12450	12420	1758
579	20250114	092700	1786157940	12450	12400	12450	12390	2325
580	20250114	092600	1757270110	12400	12420	12420	12400	6685
581	20250114	092500	1674336730	12420	12430	12440	12420	1405
582	20250114	092400	1656882470	12450	12450	12450	12430	925
583	20250114	092300	1645376550	12450	12470	12470	12420	72
584	20250114	092200	1644479880	12470	12460	12470	12410	6631
585	20250114	092100	1562097760	12450	12510	12510	12450	4334
586	20250114	092000	1508009180	12510	12510	12510	12500	380
587	20250114	091900	1503257070	12510	12490	12530	12480	6216
588	20250114	091800	1425573430	12530	12560	12560	12500	6321
589	20250114	091700	1346463610	12530	12580	12600	12530	6250
590	20250114	091600	1267982010	12570	12580	12610	12560	11056
591	20250114	091500	1128859380	12580	12610	12630	12560	4817
592	20250114	091400	1068143370	12630	12550	12630	12550	6744
593	20250114	091300	983297210	12560	12590	12600	12560	2490
594	20250114	091200	951992570	12590	12630	12630	12570	5066
595	20250114	091100	888121730	12630	12590	12630	12590	9104
596	20250114	091000	773266620	12590	12590	12600	12560	3607
597	20250114	090900	727847130	12570	12540	12590	12540	1468
598	20250114	090800	709410070	12550	12570	12570	12540	3702
599	20250114	090700	662939500	12560	12570	12610	12550	4398
600	20250114	090600	607531220	12610	12600	12610	12540	5401
601	20250114	090500	539438310	12600	12590	12600	12540	3543
602	20250114	090400	494855630	12590	12580	12590	12560	4904
603	20250114	090300	433173800	12580	12580	12600	12560	4824
604	20250114	090200	372459580	12590	12520	12590	12510	4148
605	20250114	090100	320335130	12550	12450	12620	12450	22324
606	20250114	090000	39927500	12440	12430	12450	12410	3213