KissMeData/050960/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	193300	1791795980	17050	17050	17050	17050	2192
3	20250110	193200	1791795980	17050	17050	17050	17050	0
4	20250110	193100	1791795980	17050	17050	17050	17050	0
5	20250110	193000	1791795980	17050	17050	17050	17050	0
6	20250110	192900	1791795980	17050	17050	17050	17050	0
7	20250110	192800	1791795980	17050	17050	17050	17050	0
8	20250110	192700	1791795980	17050	17050	17050	17050	0
9	20250110	192600	1791795980	17050	17050	17050	17050	0
10	20250110	192500	1791795980	17050	17050	17050	17050	0
11	20250110	192400	1791795980	17050	17050	17050	17050	0
12	20250110	192300	1791795980	17050	17050	17050	17050	0
13	20250110	192200	1791795980	17050	17050	17050	17050	0
14	20250110	192100	1791795980	17050	17050	17050	17050	0
15	20250110	192000	1791795980	17050	17050	17050	17050	0
16	20250110	191900	1791795980	17050	17050	17050	17050	0
17	20250110	191800	1791795980	17050	17050	17050	17050	0
18	20250110	191700	1791795980	17050	17050	17050	17050	0
19	20250110	191600	1791795980	17050	17050	17050	17050	0
20	20250110	191500	1791795980	17050	17050	17050	17050	0
21	20250110	191400	1791795980	17050	17050	17050	17050	0
22	20250110	191300	1791795980	17050	17050	17050	17050	0
23	20250110	191200	1791795980	17050	17050	17050	17050	0
24	20250110	191100	1791795980	17050	17050	17050	17050	0
25	20250110	191000	1791795980	17050	17050	17050	17050	0
26	20250110	190900	1791795980	17050	17050	17050	17050	0
27	20250110	190800	1791795980	17050	17050	17050	17050	0
28	20250110	190700	1791795980	17050	17050	17050	17050	0
29	20250110	190600	1791795980	17050	17050	17050	17050	0
30	20250110	190500	1791795980	17050	17050	17050	17050	0
31	20250110	190400	1791795980	17050	17050	17050	17050	0
32	20250110	190300	1791795980	17050	17050	17050	17050	2192
33	20250110	190200	1791795980	17050	17050	17050	17050	0
34	20250110	190100	1791795980	17050	17050	17050	17050	0
35	20250110	190000	1791795980	17050	17050	17050	17050	0
36	20250110	185900	1791795980	17050	17050	17050	17050	0
37	20250110	185800	1791795980	17050	17050	17050	17050	0
38	20250110	185700	1791795980	17050	17050	17050	17050	0
39	20250110	185600	1791795980	17050	17050	17050	17050	0
40	20250110	185500	1791795980	17050	17050	17050	17050	0
41	20250110	185400	1791795980	17050	17050	17050	17050	0
42	20250110	185300	1791795980	17050	17050	17050	17050	0
43	20250110	185200	1791795980	17050	17050	17050	17050	0
44	20250110	185100	1791795980	17050	17050	17050	17050	0
45	20250110	185000	1791795980	17050	17050	17050	17050	0
46	20250110	184900	1791795980	17050	17050	17050	17050	0
47	20250110	184800	1791795980	17050	17050	17050	17050	0
48	20250110	184700	1791795980	17050	17050	17050	17050	0
49	20250110	184600	1791795980	17050	17050	17050	17050	0
50	20250110	184500	1791795980	17050	17050	17050	17050	0
51	20250110	184400	1791795980	17050	17050	17050	17050	0
52	20250110	184300	1791795980	17050	17050	17050	17050	0
53	20250110	184200	1791795980	17050	17050	17050	17050	0
54	20250110	184100	1791795980	17050	17050	17050	17050	0
55	20250110	184000	1791795980	17050	17050	17050	17050	0
56	20250110	183900	1791795980	17050	17050	17050	17050	0
57	20250110	183800	1791795980	17050	17050	17050	17050	0
58	20250110	183700	1791795980	17050	17050	17050	17050	0
59	20250110	183600	1791795980	17050	17050	17050	17050	0
60	20250110	183500	1791795980	17050	17050	17050	17050	0
61	20250110	183400	1791795980	17050	17050	17050	17050	0
62	20250110	183300	1791795980	17050	17050	17050	17050	2192
63	20250110	183200	1791795980	17050	17050	17050	17050	0
64	20250110	183100	1791795980	17050	17050	17050	17050	0
65	20250110	183000	1791795980	17050	17050	17050	17050	0
66	20250110	182900	1791795980	17050	17050	17050	17050	0
67	20250110	182800	1791795980	17050	17050	17050	17050	0
68	20250110	182700	1791795980	17050	17050	17050	17050	0
69	20250110	182600	1791795980	17050	17050	17050	17050	0
70	20250110	182500	1791795980	17050	17050	17050	17050	0
71	20250110	182400	1791795980	17050	17050	17050	17050	0
72	20250110	182300	1791795980	17050	17050	17050	17050	0
73	20250110	182200	1791795980	17050	17050	17050	17050	0
74	20250110	182100	1791795980	17050	17050	17050	17050	0
75	20250110	182000	1791795980	17050	17050	17050	17050	0
76	20250110	181900	1791795980	17050	17050	17050	17050	0
77	20250110	181800	1791795980	17050	17050	17050	17050	0
78	20250110	181700	1791795980	17050	17050	17050	17050	0
79	20250110	181600	1791795980	17050	17050	17050	17050	0
80	20250110	181500	1791795980	17050	17050	17050	17050	0
81	20250110	181400	1791795980	17050	17050	17050	17050	0
82	20250110	181300	1791795980	17050	17050	17050	17050	0
83	20250110	181200	1791795980	17050	17050	17050	17050	0
84	20250110	181100	1791795980	17050	17050	17050	17050	0
85	20250110	181000	1791795980	17050	17050	17050	17050	0
86	20250110	180900	1791795980	17050	17050	17050	17050	0
87	20250110	180800	1791795980	17050	17050	17050	17050	0
88	20250110	180700	1791795980	17050	17050	17050	17050	0
89	20250110	180600	1791795980	17050	17050	17050	17050	0
90	20250110	180500	1791795980	17050	17050	17050	17050	0
91	20250110	180400	1791795980	17050	17050	17050	17050	0
92	20250110	180300	1791795980	17050	17050	17050	17050	2192
93	20250110	180200	1791795980	17050	17050	17050	17050	0
94	20250110	180100	1791795980	17050	17050	17050	17050	0
95	20250110	180000	1791795980	17050	17050	17050	17050	0
96	20250110	175900	1791795980	17050	17050	17050	17050	0
97	20250110	175800	1791795980	17050	17050	17050	17050	0
98	20250110	175700	1791795980	17050	17050	17050	17050	0
99	20250110	175600	1791795980	17050	17050	17050	17050	0
100	20250110	175500	1791795980	17050	17050	17050	17050	0
101	20250110	175400	1791795980	17050	17050	17050	17050	0
102	20250110	175300	1791795980	17050	17050	17050	17050	0
103	20250110	175200	1791795980	17050	17050	17050	17050	0
104	20250110	175100	1791795980	17050	17050	17050	17050	0
105	20250110	175000	1791795980	17050	17050	17050	17050	0
106	20250110	174900	1791795980	17050	17050	17050	17050	0
107	20250110	174800	1791795980	17050	17050	17050	17050	0
108	20250110	174700	1791795980	17050	17050	17050	17050	0
109	20250110	174600	1791795980	17050	17050	17050	17050	0
110	20250110	174500	1791795980	17050	17050	17050	17050	0
111	20250110	174400	1791795980	17050	17050	17050	17050	0
112	20250110	174300	1791795980	17050	17050	17050	17050	0
113	20250110	174200	1791795980	17050	17050	17050	17050	0
114	20250110	174100	1791795980	17050	17050	17050	17050	0
115	20250110	174000	1791795980	17050	17050	17050	17050	0
116	20250110	173900	1791795980	17050	17050	17050	17050	0
117	20250110	173800	1791795980	17050	17050	17050	17050	0
118	20250110	173700	1791795980	17050	17050	17050	17050	0
119	20250110	173600	1791795980	17050	17050	17050	17050	0
120	20250110	173500	1791795980	17050	17050	17050	17050	0
121	20250110	173400	1791795980	17050	17050	17050	17050	0
122	20250110	173300	1791795980	17050	17050	17050	17050	2192
123	20250110	173200	1791795980	17050	17050	17050	17050	0
124	20250110	173100	1791795980	17050	17050	17050	17050	0
125	20250110	173000	1791795980	17050	17050	17050	17050	0
126	20250110	172900	1791795980	17050	17050	17050	17050	0
127	20250110	172800	1791795980	17050	17050	17050	17050	0
128	20250110	172700	1791795980	17050	17050	17050	17050	0
129	20250110	172600	1791795980	17050	17050	17050	17050	0
130	20250110	172500	1791795980	17050	17050	17050	17050	0
131	20250110	172400	1791795980	17050	17050	17050	17050	0
132	20250110	172300	1791795980	17050	17050	17050	17050	0
133	20250110	172200	1791795980	17050	17050	17050	17050	0
134	20250110	172100	1791795980	17050	17050	17050	17050	0
135	20250110	172000	1791795980	17050	17050	17050	17050	0
136	20250110	171900	1791795980	17050	17050	17050	17050	0
137	20250110	171800	1791795980	17050	17050	17050	17050	0
138	20250110	171700	1791795980	17050	17050	17050	17050	0
139	20250110	171600	1791795980	17050	17050	17050	17050	0
140	20250110	171500	1791795980	17050	17050	17050	17050	0
141	20250110	171400	1791795980	17050	17050	17050	17050	0
142	20250110	171300	1791795980	17050	17050	17050	17050	0
143	20250110	171200	1791795980	17050	17050	17050	17050	0
144	20250110	171100	1791795980	17050	17050	17050	17050	0
145	20250110	171000	1791795980	17050	17050	17050	17050	0
146	20250110	170900	1791795980	17050	17050	17050	17050	0
147	20250110	170800	1791795980	17050	17050	17050	17050	0
148	20250110	170700	1791795980	17050	17050	17050	17050	0
149	20250110	170600	1791795980	17050	17050	17050	17050	0
150	20250110	170500	1791795980	17050	17050	17050	17050	0
151	20250110	170400	1791795980	17050	17050	17050	17050	0
152	20250110	170300	1791795980	17050	17050	17050	17050	2192
153	20250110	170200	1791795980	17050	17050	17050	17050	0
154	20250110	170100	1791795980	17050	17050	17050	17050	0
155	20250110	170000	1791795980	17050	17050	17050	17050	0
156	20250110	165900	1791795980	17050	17050	17050	17050	0
157	20250110	165800	1791795980	17050	17050	17050	17050	0
158	20250110	165700	1791795980	17050	17050	17050	17050	0
159	20250110	165600	1791795980	17050	17050	17050	17050	0
160	20250110	165500	1791795980	17050	17050	17050	17050	0
161	20250110	165400	1791795980	17050	17050	17050	17050	0
162	20250110	165300	1791795980	17050	17050	17050	17050	0
163	20250110	165200	1791795980	17050	17050	17050	17050	0
164	20250110	165100	1791795980	17050	17050	17050	17050	0
165	20250110	165000	1791795980	17050	17050	17050	17050	0
166	20250110	164900	1791795980	17050	17050	17050	17050	0
167	20250110	164800	1791795980	17050	17050	17050	17050	0
168	20250110	164700	1791795980	17050	17050	17050	17050	0
169	20250110	164600	1791795980	17050	17050	17050	17050	0
170	20250110	164500	1791795980	17050	17050	17050	17050	0
171	20250110	164400	1791795980	17050	17050	17050	17050	0
172	20250110	164300	1791795980	17050	17050	17050	17050	0
173	20250110	164200	1791795980	17050	17050	17050	17050	0
174	20250110	164100	1791795980	17050	17050	17050	17050	0
175	20250110	164000	1791795980	17050	17050	17050	17050	0
176	20250110	163900	1791795980	17050	17050	17050	17050	0
177	20250110	163800	1791795980	17050	17050	17050	17050	0
178	20250110	163700	1791795980	17050	17050	17050	17050	0
179	20250110	163600	1791795980	17050	17050	17050	17050	0
180	20250110	163500	1791795980	17050	17050	17050	17050	0
181	20250110	163400	1791795980	17050	17050	17050	17050	0
182	20250110	163300	1791795980	17050	17050	17050	17050	2192
183	20250110	163200	1791795980	17050	17050	17050	17050	0
184	20250110	163100	1791795980	17050	17050	17050	17050	0
185	20250110	163000	1791795980	17050	17050	17050	17050	0
186	20250110	162900	1791795980	17050	17050	17050	17050	0
187	20250110	162800	1791795980	17050	17050	17050	17050	0
188	20250110	162700	1791795980	17050	17050	17050	17050	0
189	20250110	162600	1791795980	17050	17050	17050	17050	0
190	20250110	162500	1791795980	17050	17050	17050	17050	0
191	20250110	162400	1791795980	17050	17050	17050	17050	0
192	20250110	162300	1791795980	17050	17050	17050	17050	0
193	20250110	162200	1791795980	17050	17050	17050	17050	0
194	20250110	162100	1791795980	17050	17050	17050	17050	0
195	20250110	162000	1791795980	17050	17050	17050	17050	0
196	20250110	161900	1791795980	17050	17050	17050	17050	0
197	20250110	161800	1791795980	17050	17050	17050	17050	0
198	20250110	161700	1791795980	17050	17050	17050	17050	0
199	20250110	161600	1791795980	17050	17050	17050	17050	0
200	20250110	161500	1791795980	17050	17050	17050	17050	0
201	20250110	161400	1791795980	17050	17050	17050	17050	0
202	20250110	161300	1791795980	17050	17050	17050	17050	0
203	20250110	161200	1791795980	17050	17050	17050	17050	0
204	20250110	161100	1791795980	17050	17050	17050	17050	0
205	20250110	161000	1791795980	17050	17050	17050	17050	0
206	20250110	160900	1791795980	17050	17050	17050	17050	0
207	20250110	160800	1791795980	17050	17050	17050	17050	0
208	20250110	160700	1791795980	17050	17050	17050	17050	0
209	20250110	160600	1791795980	17050	17050	17050	17050	0
210	20250110	160500	1791795980	17050	17050	17050	17050	0
211	20250110	160400	1791795980	17050	17050	17050	17050	0
212	20250110	160300	1791795980	17050	17050	17050	17050	2192
213	20250110	160200	1791795980	17050	17050	17050	17050	0
214	20250110	160100	1791795980	17050	17050	17050	17050	0
215	20250110	160000	1791795980	17050	17050	17050	17050	0
216	20250110	155900	1791795980	17050	17050	17050	17050	0
217	20250110	155800	1791795980	17050	17050	17050	17050	0
218	20250110	155700	1791795980	17050	17050	17050	17050	0
219	20250110	155600	1791795980	17050	17050	17050	17050	0
220	20250110	155500	1791795980	17050	17050	17050	17050	0
221	20250110	155400	1791795980	17050	17050	17050	17050	0
222	20250110	155300	1791795980	17050	17050	17050	17050	0
223	20250110	155200	1791795980	17050	17050	17050	17050	0
224	20250110	155100	1791795980	17050	17050	17050	17050	0
225	20250110	155000	1791795980	17050	17050	17050	17050	0
226	20250110	154900	1791795980	17050	17050	17050	17050	0
227	20250110	154800	1791795980	17050	17050	17050	17050	0
228	20250110	154700	1791795980	17050	17050	17050	17050	0
229	20250110	154600	1791795980	17050	17050	17050	17050	0
230	20250110	154500	1791795980	17050	17050	17050	17050	0
231	20250110	154400	1791795980	17050	17050	17050	17050	0
232	20250110	154300	1791795980	17050	17050	17050	17050	0
233	20250110	154200	1791795980	17050	17050	17050	17050	0
234	20250110	154100	1791795980	17050	17050	17050	17050	0
235	20250110	154000	1791795980	17050	17050	17050	17050	0
236	20250110	153900	1791795980	17050	17050	17050	17050	0
237	20250110	153800	1791795980	17050	17050	17050	17050	0
238	20250110	153700	1791795980	17050	17050	17050	17050	0
239	20250110	153600	1791795980	17050	17050	17050	17050	0
240	20250110	153500	1791795980	17050	17050	17050	17050	0
241	20250110	153400	1791795980	17050	17050	17050	17050	0
242	20250110	153300	1791795980	17050	17050	17050	17050	2192
243	20250110	153200	1791795980	17050	17050	17050	17050	0
244	20250110	153100	1791795980	17050	17050	17050	17050	0
245	20250110	153000	1791795980	17050	17050	17050	17050	2192
246	20250110	152900	1754422380	16930	16930	16930	16930	0
247	20250110	152800	1754422380	16930	16930	16930	16930	0
248	20250110	152700	1754422380	16930	16930	16930	16930	0
249	20250110	152600	1754422380	16930	16930	16930	16930	0
250	20250110	152500	1754422380	16930	16930	16930	16930	0
251	20250110	152400	1754422380	16930	16930	16930	16930	0
252	20250110	152300	1754422380	16930	16930	16930	16930	0
253	20250110	152200	1754422380	16930	16930	16930	16930	0
254	20250110	152100	1754422380	16930	16930	16930	16930	0
255	20250110	152000	1754422380	16930	16930	16930	16930	0
256	20250110	151900	1754422380	16930	16930	16940	16930	858
257	20250110	151800	1739894700	16930	16980	17000	16920	1454
258	20250110	151700	1715264110	16970	16930	16990	16930	19
259	20250110	151600	1714941700	17000	17020	17020	16930	6
260	20250110	151500	1714839870	16920	17030	17030	16920	92
261	20250110	151400	1713283020	16920	16920	16920	16920	178
262	20250110	151300	1710271260	16920	16920	16920	16920	51
263	20250110	151200	1709408340	16920	16930	16930	16920	211
264	20250110	151100	1705837610	16930	17040	17040	16930	396
265	20250110	151000	1699132380	17040	16990	17040	16950	374
266	20250110	150900	1692789130	16990	17000	17000	16990	45
267	20250110	150800	1692024230	17000	17000	17000	17000	90
268	20250110	150700	1690494230	17000	17000	17000	17000	179
269	20250110	150600	1687451230	17000	17090	17090	17000	448
270	20250110	150500	1679827500	17100	17090	17100	17080	82
271	20250110	150400	1678426870	17090	17090	17090	17090	120
272	20250110	150300	1676376070	17090	17090	17090	17090	2
273	20250110	150200	1676341890	17090	17090	17130	17090	150
274	20250110	150100	1673778110	17090	17100	17100	17090	51
275	20250110	150000	1672906510	17150	17130	17150	17130	252
276	20250110	145900	1668589730	17090	17140	17170	17090	113
277	20250110	145800	1666653180	17110	17160	17160	17110	542
278	20250110	145700	1657363820	17160	17160	17160	17160	104
279	20250110	145600	1655579180	17180	17180	17180	17180	304
280	20250110	145500	1650356460	17190	17180	17190	17160	821
281	20250110	145400	1636251850	17180	17100	17180	17100	1852
282	20250110	145300	1604523700	17100	17100	17100	17100	162
283	20250110	145200	1601753500	17060	17050	17060	17050	501
284	20250110	145100	1593209360	17100	17100	17100	17100	5
285	20250110	145000	1593123860	17100	17060	17100	17060	562
286	20250110	144900	1583518930	17030	17030	17030	17030	4
287	20250110	144800	1583450810	17080	17090	17090	17080	588
288	20250110	144700	1573406980	17090	17050	17090	17050	855
289	20250110	144600	1558802070	17080	17040	17080	17000	3308
290	20250110	144500	1502421760	17040	17040	17040	17040	128
291	20250110	144400	1500240640	17020	17050	17050	17020	273
292	20250110	144300	1495588830	17080	17080	17080	17080	3
293	20250110	144200	1495537590	17080	17040	17080	17040	92
294	20250110	144100	1493966310	17080	17040	17080	17040	7
295	20250110	144000	1493846990	17040	17040	17040	17000	144
296	20250110	143900	1491393870	17000	17060	17060	17000	664
297	20250110	143800	1480093020	17060	17090	17100	17060	321
298	20250110	143700	1474609160	17090	17090	17090	17040	197
299	20250110	143600	1471246700	17070	17070	17080	17070	272
300	20250110	143500	1466603560	17120	17060	17120	17060	196
301	20250110	143400	1463251140	17100	17030	17100	17030	1755
302	20250110	143300	1433278060	17060	17070	17070	17050	435
303	20250110	143200	1425858880	17070	17050	17070	17030	428
304	20250110	143100	1418556180	17000	17030	17050	17000	554
305	20250110	143000	1409117620	17000	16950	17040	16950	2880
306	20250110	142900	1360183750	16950	16930	16950	16930	337
307	20250110	142800	1354476010	16930	16910	16930	16910	147
308	20250110	142700	1351988480	16890	16890	16890	16890	69
309	20250110	142600	1350823070	16890	16890	16890	16890	56
310	20250110	142500	1349877230	16890	16890	16890	16890	40
311	20250110	142400	1349201630	16890	16890	16890	16890	452
312	20250110	142300	1341567350	16890	16890	16890	16890	23
313	20250110	142200	1341178880	16890	16930	16950	16890	119
314	20250110	142100	1339165660	16930	16950	16950	16930	65
315	20250110	142000	1338065150	16940	16940	16940	16940	250
316	20250110	141900	1333830150	16940	16950	16950	16940	126
317	20250110	141800	1331695700	16950	16930	16950	16930	183
318	20250110	141700	1328596240	16900	16820	16900	16820	1929
319	20250110	141600	1296046740	16790	16760	16820	16760	38
320	20250110	141500	1295408450	16790	16790	16790	16790	9
321	20250110	141400	1295257340	16750	16800	16810	16750	463
322	20250110	141300	1287486710	16800	16800	16800	16790	458
323	20250110	141200	1279792410	16780	16780	16780	16780	4
324	20250110	141100	1279725290	16800	16800	16800	16800	0
325	20250110	141000	1279725290	16800	16800	16800	16800	100
326	20250110	140900	1278045290	16800	16790	16800	16790	225
327	20250110	140800	1274266130	16800	16760	16800	16760	190
328	20250110	140700	1271079730	16760	16790	16790	16760	160
329	20250110	140600	1268395030	16800	16820	16820	16800	623
330	20250110	140500	1257921910	16860	16860	16870	16860	10
331	20250110	140400	1257753300	16860	16860	16860	16850	207
332	20250110	140300	1254264050	16850	16850	16860	16850	65
333	20250110	140200	1253168700	16850	16850	16850	16850	158
334	20250110	140100	1250506400	16850	16850	16850	16850	12
335	20250110	140000	1250304200	16860	16830	16860	16830	47
336	20250110	135900	1249511850	16860	16860	16860	16860	61
337	20250110	135800	1248483390	16860	16850	16860	16850	11
338	20250110	135700	1248297950	16860	16860	16860	16860	0
339	20250110	135600	1248297950	16860	16860	16860	16860	1
340	20250110	135500	1248281090	16860	16860	16860	16860	134
341	20250110	135400	1246021850	16860	16860	16860	16860	0
342	20250110	135300	1246021850	16860	16860	16860	16860	57
343	20250110	135200	1245060830	16860	16860	16860	16860	0
344	20250110	135100	1245060830	16860	16830	16860	16830	15
345	20250110	135000	1244808080	16830	16830	16830	16830	173
346	20250110	134900	1241896490	16830	16820	16830	16820	113
347	20250110	134800	1239994730	16840	16860	16870	16840	202
348	20250110	134700	1236587550	16850	16850	16850	16850	0
349	20250110	134600	1236587550	16850	16850	16850	16850	214
350	20250110	134500	1232981650	16860	16870	16870	16830	291
351	20250110	134400	1228074940	16870	16870	16870	16870	4
352	20250110	134300	1228007460	16870	16820	16870	16820	1481
353	20250110	134200	1203064380	16830	16830	16830	16830	0
354	20250110	134100	1203064380	16830	16830	16830	16830	0
355	20250110	134000	1203064380	16830	16730	16830	16730	5523
356	20250110	133900	1110306670	16740	16730	16740	16730	300
357	20250110	133800	1105284770	16730	16730	16730	16730	27
358	20250110	133700	1104833060	16710	16710	16710	16710	1
359	20250110	133600	1104816350	16710	16710	16710	16710	34
360	20250110	133500	1104248210	16710	16710	16710	16710	79
361	20250110	133400	1102928120	16710	16750	16750	16710	155
362	20250110	133300	1100333870	16750	16710	16750	16710	31
363	20250110	133200	1099815820	16710	16700	16710	16700	151
364	20250110	133100	1097294110	16710	16750	16750	16710	64
365	20250110	133000	1096224110	16760	16710	16760	16710	175
366	20250110	132900	1093292970	16650	16650	16650	16650	0
367	20250110	132800	1093292970	16650	16690	16690	16650	777
368	20250110	132700	1080351820	16680	16680	16680	16680	0
369	20250110	132600	1080351820	16680	16680	16680	16680	3
370	20250110	132500	1080301780	16700	16700	16700	16700	0
371	20250110	132400	1080301780	16700	16700	16700	16700	0
372	20250110	132300	1080301780	16700	16700	16700	16700	12
373	20250110	132200	1080101380	16700	16700	16700	16700	0
374	20250110	132100	1080101380	16700	16700	16700	16700	0
375	20250110	132000	1080101380	16700	16700	16700	16700	11
376	20250110	131900	1079917680	16710	16710	16710	16710	0
377	20250110	131800	1079917680	16710	16710	16710	16710	0
378	20250110	131700	1079917680	16710	16710	16710	16710	1
379	20250110	131600	1079900970	16710	16710	16710	16710	0
380	20250110	131500	1079900970	16710	16710	16710	16710	0
381	20250110	131400	1079900970	16710	16710	16750	16710	13
382	20250110	131300	1079683540	16700	16650	16700	16650	255
383	20250110	131200	1075435040	16650	16670	16670	16650	384
384	20250110	131100	1069038440	16680	16680	16680	16680	0
385	20250110	131000	1069038440	16680	16680	16680	16680	500
386	20250110	130900	1060698440	16680	16680	16680	16680	0
387	20250110	130800	1060698440	16680	16680	16680	16680	0
388	20250110	130700	1060698440	16680	16680	16680	16680	1
389	20250110	130600	1060681760	16670	16670	16670	16670	0
390	20250110	130500	1060681760	16670	16670	16670	16670	0
391	20250110	130400	1060681760	16670	16620	16670	16620	422
392	20250110	130300	1053651450	16660	16660	16660	16660	0
393	20250110	130200	1053651450	16660	16660	16660	16660	0
394	20250110	130100	1053651450	16660	16670	16670	16660	280
395	20250110	130000	1048986520	16670	16730	16730	16660	1202
396	20250110	125900	1028946580	16770	16770	16770	16770	0
397	20250110	125800	1028946580	16770	16730	16770	16730	8
398	20250110	125700	1028812530	16730	16730	16730	16730	0
399	20250110	125600	1028812530	16730	16750	16750	16730	479
400	20250110	125500	1020795540	16750	16750	16750	16750	3
401	20250110	125400	1020745290	16770	16770	16770	16770	52
402	20250110	125300	1019873250	16780	16780	16780	16780	0
403	20250110	125200	1019873250	16780	16780	16780	16780	7
404	20250110	125100	1019755790	16790	16790	16790	16790	0
405	20250110	125000	1019755790	16790	16790	16790	16790	0
406	20250110	124900	1019755790	16790	16790	16790	16790	16
407	20250110	124800	1019487150	16800	16790	16800	16790	310
408	20250110	124700	1014281650	16800	16780	16800	16780	205
409	20250110	124600	1010840540	16780	16780	16780	16780	0
410	20250110	124500	1010840540	16780	16780	16780	16780	0
411	20250110	124400	1010840540	16780	16770	16780	16770	139
412	20250110	124300	1008508480	16730	16760	16760	16730	51
413	20250110	124200	1007655220	16710	16720	16720	16710	729
414	20250110	124100	995466670	16730	16730	16730	16730	0
415	20250110	124000	995466670	16730	16750	16750	16730	105
416	20250110	123900	993708830	16770	16770	16770	16770	0
417	20250110	123800	993708830	16770	16770	16770	16770	18
418	20250110	123700	993406970	16770	16770	16770	16770	96
419	20250110	123600	991797050	16770	16780	16780	16770	6
420	20250110	123500	991696420	16800	16800	16800	16800	862
421	20250110	123400	977214820	16800	16590	16800	16590	2423
422	20250110	123300	936550780	16580	16710	16710	16560	1215
423	20250110	123200	916335420	16720	16720	16720	16720	0
424	20250110	123100	916335420	16720	16740	16750	16720	115
425	20250110	123000	914409630	16730	16720	16740	16720	12
426	20250110	122900	914208960	16750	16740	16750	16730	457
427	20250110	122800	906561200	16740	16780	16780	16740	92
428	20250110	122700	905018760	16780	16780	16790	16780	203
429	20250110	122600	901612390	16780	16780	16780	16780	1
430	20250110	122500	901595610	16800	16760	16800	16760	413
431	20250110	122400	894666170	16770	16740	16770	16740	280
432	20250110	122300	889970650	16750	16720	16750	16720	742
433	20250110	122200	877562320	16730	16640	16730	16640	1191
434	20250110	122100	857682650	16630	16620	16630	16620	82
435	20250110	122000	856319000	16620	16610	16630	16610	13
436	20250110	121900	856102880	16610	16610	16610	16610	35
437	20250110	121800	855521530	16550	16550	16550	16550	0
438	20250110	121700	855521530	16550	16550	16550	16550	0
439	20250110	121600	855521530	16550	16550	16550	16550	11
440	20250110	121500	855339480	16570	16570	16570	16570	0
441	20250110	121400	855339480	16570	16570	16570	16570	0
442	20250110	121300	855339480	16570	16570	16570	16570	0
443	20250110	121200	855339480	16570	16570	16570	16570	0
444	20250110	121100	855339480	16570	16570	16570	16570	0
445	20250110	121000	855339480	16570	16570	16580	16570	189
446	20250110	120900	852207640	16570	16580	16580	16550	837
447	20250110	120800	838346400	16640	16640	16640	16640	0
448	20250110	120700	838346400	16640	16610	16640	16610	32
449	20250110	120600	837814220	16610	16610	16630	16610	308
450	20250110	120500	832696240	16630	16600	16630	16600	23
451	20250110	120400	832313890	16600	16600	16600	16600	0
452	20250110	120300	832313890	16600	16600	16600	16600	48
453	20250110	120200	831517090	16620	16560	16620	16560	188
454	20250110	120100	828392990	16560	16570	16570	16550	218
455	20250110	120000	824780910	16570	16570	16570	16570	0
456	20250110	115900	824780910	16570	16570	16570	16570	0
457	20250110	115800	824780910	16570	16570	16570	16570	0
458	20250110	115700	824780910	16570	16570	16570	16570	0
459	20250110	115600	824780910	16570	16570	16570	16570	802
460	20250110	115500	811491770	16570	16570	16570	16570	2
461	20250110	115400	811458630	16570	16570	16570	16570	1
462	20250110	115300	811442060	16570	16570	16630	16570	11
463	20250110	115200	811259260	16620	16570	16620	16570	80
464	20250110	115100	809931660	16610	16610	16610	16610	58
465	20250110	115000	808968280	16570	16600	16600	16570	140
466	20250110	114900	806646410	16630	16630	16630	16630	0
467	20250110	114800	806646410	16630	16630	16630	16630	0
468	20250110	114700	806646410	16630	16630	16630	16630	0
469	20250110	114600	806646410	16630	16630	16630	16630	0
470	20250110	114500	806646410	16630	16600	16630	16600	102
471	20250110	114400	804950260	16600	16600	16600	16600	0
472	20250110	114300	804950260	16600	16600	16600	16600	0
473	20250110	114200	804950260	16600	16600	16600	16600	0
474	20250110	114100	804950260	16600	16560	16600	16560	241
475	20250110	114000	800958700	16560	16560	16560	16560	0
476	20250110	113900	800958700	16560	16560	16560	16560	0
477	20250110	113800	800958700	16560	16560	16560	16560	24
478	20250110	113700	800561260	16540	16510	16540	16510	126
479	20250110	113600	798479690	16500	16500	16500	16500	0
480	20250110	113500	798479690	16500	16510	16510	16500	6
481	20250110	113400	798380650	16510	16560	16560	16510	301
482	20250110	113300	793405150	16560	16560	16560	16560	0
483	20250110	113200	793405150	16560	16560	16560	16560	0
484	20250110	113100	793405150	16560	16560	16560	16560	1
485	20250110	113000	793388590	16560	16560	16560	16560	1
486	20250110	112900	793372030	16550	16560	16560	16550	12
487	20250110	112800	793173410	16560	16560	16560	16560	2
488	20250110	112700	793140290	16560	16560	16560	16560	1
489	20250110	112600	793123730	16560	16560	16560	16550	6
490	20250110	112500	793024390	16590	16560	16590	16560	3
491	20250110	112400	792974680	16560	16560	16560	16560	1
492	20250110	112300	792958120	16560	16560	16560	16560	6
493	20250110	112200	792858760	16560	16550	16560	16550	3
494	20250110	112100	792809090	16580	16580	16580	16580	6
495	20250110	112000	792709610	16580	16580	16580	16580	4
496	20250110	111900	792643290	16530	16530	16530	16530	0
497	20250110	111800	792643290	16530	16530	16530	16530	0
498	20250110	111700	792643290	16530	16580	16580	16530	8
499	20250110	111600	792510950	16530	16530	16530	16530	6
500	20250110	111500	792411770	16530	16530	16530	16530	2
501	20250110	111400	792378710	16530	16550	16550	16530	540
502	20250110	111300	783452090	16550	16550	16550	16550	11
503	20250110	111200	783270040	16620	16590	16620	16590	15
504	20250110	111100	783020800	16570	16610	16620	16550	103
505	20250110	111000	781315670	16620	16620	16620	16620	0
506	20250110	110900	781315670	16620	16620	16620	16620	0
507	20250110	110800	781315670	16620	16620	16620	16620	0
508	20250110	110700	781315670	16620	16620	16620	16620	0
509	20250110	110600	781315670	16620	16620	16620	16620	0
510	20250110	110500	781315670	16620	16620	16620	16620	0
511	20250110	110400	781315670	16620	16610	16620	16610	100
512	20250110	110300	779653680	16620	16580	16620	16580	117
513	20250110	110200	777709440	16620	16580	16620	16580	200
514	20250110	110100	774385530	16620	16580	16620	16580	100
515	20250110	110000	772723640	16620	16560	16620	16560	103
516	20250110	105900	771012180	16540	16620	16620	16540	121
517	20250110	105800	769001240	16620	16620	16620	16620	0
518	20250110	105700	769001240	16620	16510	16620	16510	300
519	20250110	105600	764022510	16470	16600	16620	16470	346
520	20250110	105500	758294240	16550	16450	16620	16450	276
521	20250110	105400	753725330	16450	16520	16620	16450	316
522	20250110	105300	748513180	16620	16470	16620	16470	106
523	20250110	105200	746765670	16470	16470	16470	16470	1
524	20250110	105100	746749200	16450	16450	16450	16450	2
525	20250110	105000	746716300	16460	16460	16460	16460	370
526	20250110	104900	740626100	16460	16460	16470	16460	142
527	20250110	104800	738288680	16470	16490	16490	16470	348
528	20250110	104700	732556280	16490	16510	16510	16490	424
529	20250110	104600	725556060	16540	16510	16540	16510	149
530	20250110	104500	723096010	16540	16540	16540	16540	55
531	20250110	104400	722186310	16550	16590	16590	16550	1000
532	20250110	104300	705630240	16600	16590	16670	16540	1225
533	20250110	104200	685349030	16590	16550	16600	16550	750
534	20250110	104100	672928840	16550	16640	16640	16550	5982
535	20250110	104000	573691460	16640	16640	16640	16640	2
536	20250110	103900	573658180	16650	16640	16660	16640	31
537	20250110	103800	573142110	16640	16660	16660	16640	28
538	20250110	103700	572676070	16660	16660	16660	16660	73
539	20250110	103600	571459890	16660	16650	16680	16650	17
540	20250110	103500	571176670	16650	16660	16660	16650	39
541	20250110	103400	570527280	16680	16660	16680	16660	676
542	20250110	103300	559251780	16660	16660	16660	16660	2
543	20250110	103200	559218460	16680	16680	16680	16680	1
544	20250110	103100	559201780	16680	16590	16690	16590	3105
545	20250110	103000	507567450	16590	16580	16590	16580	14
546	20250110	102900	507335290	16580	16570	16580	16570	7
547	20250110	102800	507219240	16570	16580	16580	16540	51
548	20250110	102700	506374360	16580	16580	16580	16580	70
549	20250110	102600	505213760	16580	16550	16580	16550	329
550	20250110	102500	499768750	16550	16550	16550	16550	113
551	20250110	102400	497898600	16550	16550	16550	16550	0
552	20250110	102300	497898600	16550	16570	16570	16510	368
553	20250110	102200	491812240	16580	16580	16580	16580	20
554	20250110	102100	491480640	16600	16550	16600	16550	290
555	20250110	102000	486677260	16600	16610	16610	16600	254
556	20250110	101900	482459930	16610	16620	16620	16610	641
557	20250110	101800	471812190	16620	16650	16660	16620	4525
558	20250110	101700	396547910	16650	16670	16670	16650	346
559	20250110	101600	390780110	16670	16700	16700	16670	11
560	20250110	101500	390596440	16700	16690	16730	16650	462
561	20250110	101400	382897420	16690	16690	16690	16690	144
562	20250110	101300	380494060	16740	16760	16770	16700	370
563	20250110	101200	374299830	16770	16590	16770	16590	1335
564	20250110	101100	352006280	16590	16530	16590	16530	309
565	20250110	101000	346893510	16520	16520	16550	16520	29
566	20250110	100900	346413800	16540	16520	16560	16520	153
567	20250110	100800	343880200	16560	16520	16560	16520	331
568	20250110	100700	338398880	16510	16510	16510	16510	0
569	20250110	100600	338398880	16510	16560	16560	16510	134
570	20250110	100500	336184840	16570	16560	16580	16560	235
571	20250110	100400	332292960	16560	16480	16560	16480	542
572	20250110	100300	323340380	16480	16450	16480	16440	176
573	20250110	100200	320446850	16450	16450	16450	16450	207
574	20250110	100100	317041700	16490	16490	16490	16490	9
575	20250110	100000	316893290	16490	16460	16500	16440	86
576	20250110	095900	315478780	16440	16440	16440	16440	515
577	20250110	095800	307012180	16440	16490	16490	16440	906
578	20250110	095700	292087230	16530	16530	16530	16530	0
579	20250110	095600	292087230	16530	16510	16530	16510	2
580	20250110	095500	292054190	16480	16510	16520	16470	81
581	20250110	095400	290717010	16540	16510	16540	16510	65
582	20250110	095300	289642000	16500	16500	16500	16500	1
583	20250110	095200	289625500	16540	16550	16550	16440	609
584	20250110	095100	279590760	16550	16500	16550	16480	6
585	20250110	095000	279491760	16550	16480	16550	16460	334
586	20250110	094900	273992470	16460	16460	16460	16460	509
587	20250110	094800	265614330	16450	16450	16450	16450	40
588	20250110	094700	264956330	16450	16390	16450	16380	26
589	20250110	094600	264529610	16380	16300	16440	16300	1035
590	20250110	094500	247631940	16300	16290	16300	16270	1109
591	20250110	094400	229565490	16290	16290	16290	16290	501
592	20250110	094300	221404200	16290	16350	16350	16290	556
593	20250110	094200	212323160	16450	16420	16450	16420	105
594	20250110	094100	210599030	16370	16420	16420	16370	2
595	20250110	094000	210566240	16400	16350	16400	16350	210
596	20250110	093900	207122840	16350	16350	16350	16350	7
597	20250110	093800	207008390	16350	16340	16350	16340	4
598	20250110	093700	206943020	16330	16300	16330	16300	56
599	20250110	093600	206028570	16300	16270	16300	16270	145
600	20250110	093500	203667990	16270	16300	16300	16240	241
601	20250110	093400	199747050	16240	16220	16240	16190	647
602	20250110	093300	189257330	16220	16230	16230	16220	48
603	20250110	093200	188478320	16230	16300	16300	16220	222
604	20250110	093100	184876090	16240	16250	16250	16240	352
605	20250110	093000	179156190	16250	16250	16250	16250	34
606	20250110	092900	178603690	16250	16260	16260	16250	66
607	20250110	092800	177530540	16250	16400	16440	16250	2166
608	20250110	092700	142182620	16400	16410	16410	16400	61
609	20250110	092600	141181620	16410	16460	16460	16410	389
610	20250110	092500	134790480	16460	16470	16470	16460	106
611	20250110	092400	133045140	16490	16490	16490	16490	5
612	20250110	092300	132962690	16490	16490	16490	16470	69
613	20250110	092200	131826220	16470	16470	16470	16470	16
614	20250110	092100	131562700	16460	16470	16470	16460	86
615	20250110	092000	130147120	16460	16470	16470	16460	68
616	20250110	091900	129027820	16460	16460	16460	16460	23
617	20250110	091800	128649240	16460	16460	16460	16460	0
618	20250110	091700	128649240	16460	16500	16500	16460	324
619	20250110	091600	123310400	16500	16550	16550	16500	258
620	20250110	091500	119044110	16560	16560	16560	16560	1
621	20250110	091400	119027550	16630	16660	16660	16590	710
622	20250110	091300	107233280	16690	16770	16780	16680	471
623	20250110	091200	99367420	16810	16750	16840	16740	795
624	20250110	091100	86027240	16740	16740	16740	16740	441
625	20250110	091000	78644900	16740	16780	16780	16740	163
626	20250110	090900	75915960	16740	16740	16740	16690	532
627	20250110	090800	67013620	16790	16840	16840	16720	544
628	20250110	090700	57884500	16850	16650	16890	16640	1461
629	20250110	090600	33363870	16560	16530	16560	16530	786
630	20250110	090500	20358410	16480	16530	16530	16480	2
631	20250110	090400	20325400	16480	16540	16540	16480	26
632	20250110	090300	19896740	16490	16410	16510	16410	325
633	20250110	090200	14541660	16510	16430	16510	16430	98
634	20250110	090100	12924960	16330	16540	16540	16310	146
635	20250110	090000	10537430	16490	16460	16490	16460	640