KissMeData/053080/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	193600	2915363680	13600	13600	13600	13600	4174
3	20250106	193500	2915363680	13600	13600	13600	13600	0
4	20250106	193400	2915363680	13600	13600	13600	13600	0
5	20250106	193300	2915363680	13600	13600	13600	13600	0
6	20250106	193200	2915363680	13600	13600	13600	13600	0
7	20250106	193100	2915363680	13600	13600	13600	13600	0
8	20250106	193000	2915363680	13600	13600	13600	13600	0
9	20250106	192900	2915363680	13600	13600	13600	13600	0
10	20250106	192800	2915363680	13600	13600	13600	13600	0
11	20250106	192700	2915363680	13600	13600	13600	13600	0
12	20250106	192600	2915363680	13600	13600	13600	13600	0
13	20250106	192500	2915363680	13600	13600	13600	13600	0
14	20250106	192400	2915363680	13600	13600	13600	13600	0
15	20250106	192300	2915363680	13600	13600	13600	13600	0
16	20250106	192200	2915363680	13600	13600	13600	13600	0
17	20250106	192100	2915363680	13600	13600	13600	13600	0
18	20250106	192000	2915363680	13600	13600	13600	13600	0
19	20250106	191900	2915363680	13600	13600	13600	13600	0
20	20250106	191800	2915363680	13600	13600	13600	13600	0
21	20250106	191700	2915363680	13600	13600	13600	13600	0
22	20250106	191600	2915363680	13600	13600	13600	13600	0
23	20250106	191500	2915363680	13600	13600	13600	13600	0
24	20250106	191400	2915363680	13600	13600	13600	13600	0
25	20250106	191300	2915363680	13600	13600	13600	13600	0
26	20250106	191200	2915363680	13600	13600	13600	13600	0
27	20250106	191100	2915363680	13600	13600	13600	13600	0
28	20250106	191000	2915363680	13600	13600	13600	13600	0
29	20250106	190900	2915363680	13600	13600	13600	13600	0
30	20250106	190800	2915363680	13600	13600	13600	13600	0
31	20250106	190700	2915363680	13600	13600	13600	13600	0
32	20250106	190600	2915363680	13600	13600	13600	13600	4174
33	20250106	190500	2915363680	13600	13600	13600	13600	0
34	20250106	190400	2915363680	13600	13600	13600	13600	0
35	20250106	190300	2915363680	13600	13600	13600	13600	0
36	20250106	190200	2915363680	13600	13600	13600	13600	0
37	20250106	190100	2915363680	13600	13600	13600	13600	0
38	20250106	190000	2915363680	13600	13600	13600	13600	0
39	20250106	185900	2915363680	13600	13600	13600	13600	0
40	20250106	185800	2915363680	13600	13600	13600	13600	0
41	20250106	185700	2915363680	13600	13600	13600	13600	0
42	20250106	185600	2915363680	13600	13600	13600	13600	0
43	20250106	185500	2915363680	13600	13600	13600	13600	0
44	20250106	185400	2915363680	13600	13600	13600	13600	0
45	20250106	185300	2915363680	13600	13600	13600	13600	0
46	20250106	185200	2915363680	13600	13600	13600	13600	0
47	20250106	185100	2915363680	13600	13600	13600	13600	0
48	20250106	185000	2915363680	13600	13600	13600	13600	0
49	20250106	184900	2915363680	13600	13600	13600	13600	0
50	20250106	184800	2915363680	13600	13600	13600	13600	0
51	20250106	184700	2915363680	13600	13600	13600	13600	0
52	20250106	184600	2915363680	13600	13600	13600	13600	0
53	20250106	184500	2915363680	13600	13600	13600	13600	0
54	20250106	184400	2915363680	13600	13600	13600	13600	0
55	20250106	184300	2915363680	13600	13600	13600	13600	0
56	20250106	184200	2915363680	13600	13600	13600	13600	0
57	20250106	184100	2915363680	13600	13600	13600	13600	0
58	20250106	184000	2915363680	13600	13600	13600	13600	0
59	20250106	183900	2915363680	13600	13600	13600	13600	0
60	20250106	183800	2915363680	13600	13600	13600	13600	0
61	20250106	183700	2915363680	13600	13600	13600	13600	0
62	20250106	183600	2915363680	13600	13600	13600	13600	4174
63	20250106	183500	2915363680	13600	13600	13600	13600	0
64	20250106	183400	2915363680	13600	13600	13600	13600	0
65	20250106	183300	2915363680	13600	13600	13600	13600	0
66	20250106	183200	2915363680	13600	13600	13600	13600	0
67	20250106	183100	2915363680	13600	13600	13600	13600	0
68	20250106	183000	2915363680	13600	13600	13600	13600	0
69	20250106	182900	2915363680	13600	13600	13600	13600	0
70	20250106	182800	2915363680	13600	13600	13600	13600	0
71	20250106	182700	2915363680	13600	13600	13600	13600	0
72	20250106	182600	2915363680	13600	13600	13600	13600	0
73	20250106	182500	2915363680	13600	13600	13600	13600	0
74	20250106	182400	2915363680	13600	13600	13600	13600	0
75	20250106	182300	2915363680	13600	13600	13600	13600	0
76	20250106	182200	2915363680	13600	13600	13600	13600	0
77	20250106	182100	2915363680	13600	13600	13600	13600	0
78	20250106	182000	2915363680	13600	13600	13600	13600	0
79	20250106	181900	2915363680	13600	13600	13600	13600	0
80	20250106	181800	2915363680	13600	13600	13600	13600	0
81	20250106	181700	2915363680	13600	13600	13600	13600	0
82	20250106	181600	2915363680	13600	13600	13600	13600	0
83	20250106	181500	2915363680	13600	13600	13600	13600	0
84	20250106	181400	2915363680	13600	13600	13600	13600	0
85	20250106	181300	2915363680	13600	13600	13600	13600	0
86	20250106	181200	2915363680	13600	13600	13600	13600	0
87	20250106	181100	2915363680	13600	13600	13600	13600	0
88	20250106	181000	2915363680	13600	13600	13600	13600	0
89	20250106	180900	2915363680	13600	13600	13600	13600	0
90	20250106	180800	2915363680	13600	13600	13600	13600	0
91	20250106	180700	2915363680	13600	13600	13600	13600	0
92	20250106	180600	2915363680	13600	13600	13600	13600	4174
93	20250106	180500	2915363680	13600	13600	13600	13600	0
94	20250106	180400	2915363680	13600	13600	13600	13600	0
95	20250106	180300	2915363680	13600	13600	13600	13600	0
96	20250106	180200	2915363680	13600	13600	13600	13600	0
97	20250106	180100	2915363680	13600	13600	13600	13600	0
98	20250106	180000	2915363680	13600	13600	13600	13600	0
99	20250106	175900	2915363680	13600	13600	13600	13600	0
100	20250106	175800	2915363680	13600	13600	13600	13600	0
101	20250106	175700	2915363680	13600	13600	13600	13600	0
102	20250106	175600	2915363680	13600	13600	13600	13600	0
103	20250106	175500	2915363680	13600	13600	13600	13600	0
104	20250106	175400	2915363680	13600	13600	13600	13600	0
105	20250106	175300	2915363680	13600	13600	13600	13600	0
106	20250106	175200	2915363680	13600	13600	13600	13600	0
107	20250106	175100	2915363680	13600	13600	13600	13600	0
108	20250106	175000	2915363680	13600	13600	13600	13600	0
109	20250106	174900	2915363680	13600	13600	13600	13600	0
110	20250106	174800	2915363680	13600	13600	13600	13600	0
111	20250106	174700	2915363680	13600	13600	13600	13600	0
112	20250106	174600	2915363680	13600	13600	13600	13600	0
113	20250106	174500	2915363680	13600	13600	13600	13600	0
114	20250106	174400	2915363680	13600	13600	13600	13600	0
115	20250106	174300	2915363680	13600	13600	13600	13600	0
116	20250106	174200	2915363680	13600	13600	13600	13600	0
117	20250106	174100	2915363680	13600	13600	13600	13600	0
118	20250106	174000	2915363680	13600	13600	13600	13600	0
119	20250106	173900	2915363680	13600	13600	13600	13600	0
120	20250106	173800	2915363680	13600	13600	13600	13600	0
121	20250106	173700	2915363680	13600	13600	13600	13600	0
122	20250106	173600	2915363680	13600	13600	13600	13600	4174
123	20250106	173500	2915363680	13600	13600	13600	13600	0
124	20250106	173400	2915363680	13600	13600	13600	13600	0
125	20250106	173300	2915363680	13600	13600	13600	13600	0
126	20250106	173200	2915363680	13600	13600	13600	13600	0
127	20250106	173100	2915363680	13600	13600	13600	13600	0
128	20250106	173000	2915363680	13600	13600	13600	13600	0
129	20250106	172900	2915363680	13600	13600	13600	13600	0
130	20250106	172800	2915363680	13600	13600	13600	13600	0
131	20250106	172700	2915363680	13600	13600	13600	13600	0
132	20250106	172600	2915363680	13600	13600	13600	13600	0
133	20250106	172500	2915363680	13600	13600	13600	13600	0
134	20250106	172400	2915363680	13600	13600	13600	13600	0
135	20250106	172300	2915363680	13600	13600	13600	13600	0
136	20250106	172200	2915363680	13600	13600	13600	13600	0
137	20250106	172100	2915363680	13600	13600	13600	13600	0
138	20250106	172000	2915363680	13600	13600	13600	13600	0
139	20250106	171900	2915363680	13600	13600	13600	13600	0
140	20250106	171800	2915363680	13600	13600	13600	13600	0
141	20250106	171700	2915363680	13600	13600	13600	13600	0
142	20250106	171600	2915363680	13600	13600	13600	13600	0
143	20250106	171500	2915363680	13600	13600	13600	13600	0
144	20250106	171400	2915363680	13600	13600	13600	13600	0
145	20250106	171300	2915363680	13600	13600	13600	13600	0
146	20250106	171200	2915363680	13600	13600	13600	13600	0
147	20250106	171100	2915363680	13600	13600	13600	13600	0
148	20250106	171000	2915363680	13600	13600	13600	13600	0
149	20250106	170900	2915363680	13600	13600	13600	13600	0
150	20250106	170800	2915363680	13600	13600	13600	13600	0
151	20250106	170700	2915363680	13600	13600	13600	13600	0
152	20250106	170600	2915363680	13600	13600	13600	13600	4174
153	20250106	170500	2915363680	13600	13600	13600	13600	0
154	20250106	170400	2915363680	13600	13600	13600	13600	0
155	20250106	170300	2915363680	13600	13600	13600	13600	0
156	20250106	170200	2915363680	13600	13600	13600	13600	0
157	20250106	170100	2915363680	13600	13600	13600	13600	0
158	20250106	170000	2915363680	13600	13600	13600	13600	0
159	20250106	165900	2915363680	13600	13600	13600	13600	0
160	20250106	165800	2915363680	13600	13600	13600	13600	0
161	20250106	165700	2915363680	13600	13600	13600	13600	0
162	20250106	165600	2915363680	13600	13600	13600	13600	0
163	20250106	165500	2915363680	13600	13600	13600	13600	0
164	20250106	165400	2915363680	13600	13600	13600	13600	0
165	20250106	165300	2915363680	13600	13600	13600	13600	0
166	20250106	165200	2915363680	13600	13600	13600	13600	0
167	20250106	165100	2915363680	13600	13600	13600	13600	0
168	20250106	165000	2915363680	13600	13600	13600	13600	0
169	20250106	164900	2915363680	13600	13600	13600	13600	0
170	20250106	164800	2915363680	13600	13600	13600	13600	0
171	20250106	164700	2915363680	13600	13600	13600	13600	0
172	20250106	164600	2915363680	13600	13600	13600	13600	0
173	20250106	164500	2915363680	13600	13600	13600	13600	0
174	20250106	164400	2915363680	13600	13600	13600	13600	0
175	20250106	164300	2915363680	13600	13600	13600	13600	0
176	20250106	164200	2915363680	13600	13600	13600	13600	0
177	20250106	164100	2915363680	13600	13600	13600	13600	0
178	20250106	164000	2915363680	13600	13600	13600	13600	0
179	20250106	163900	2915363680	13600	13600	13600	13600	0
180	20250106	163800	2915363680	13600	13600	13600	13600	0
181	20250106	163700	2915363680	13600	13600	13600	13600	0
182	20250106	163600	2915363680	13600	13600	13600	13600	4174
183	20250106	163500	2915363680	13600	13600	13600	13600	0
184	20250106	163400	2915363680	13600	13600	13600	13600	0
185	20250106	163300	2915363680	13600	13600	13600	13600	0
186	20250106	163200	2915363680	13600	13600	13600	13600	0
187	20250106	163100	2915363680	13600	13600	13600	13600	0
188	20250106	163000	2915363680	13600	13600	13600	13600	0
189	20250106	162900	2915363680	13600	13600	13600	13600	0
190	20250106	162800	2915363680	13600	13600	13600	13600	0
191	20250106	162700	2915363680	13600	13600	13600	13600	0
192	20250106	162600	2915363680	13600	13600	13600	13600	0
193	20250106	162500	2915363680	13600	13600	13600	13600	0
194	20250106	162400	2915363680	13600	13600	13600	13600	0
195	20250106	162300	2915363680	13600	13600	13600	13600	0
196	20250106	162200	2915363680	13600	13600	13600	13600	0
197	20250106	162100	2915363680	13600	13600	13600	13600	0
198	20250106	162000	2915363680	13600	13600	13600	13600	0
199	20250106	161900	2915363680	13600	13600	13600	13600	0
200	20250106	161800	2915363680	13600	13600	13600	13600	0
201	20250106	161700	2915363680	13600	13600	13600	13600	0
202	20250106	161600	2915363680	13600	13600	13600	13600	0
203	20250106	161500	2915363680	13600	13600	13600	13600	0
204	20250106	161400	2915363680	13600	13600	13600	13600	0
205	20250106	161300	2915363680	13600	13600	13600	13600	0
206	20250106	161200	2915363680	13600	13600	13600	13600	0
207	20250106	161100	2915363680	13600	13600	13600	13600	0
208	20250106	161000	2915363680	13600	13600	13600	13600	0
209	20250106	160900	2915363680	13600	13600	13600	13600	0
210	20250106	160800	2915363680	13600	13600	13600	13600	0
211	20250106	160700	2915363680	13600	13600	13600	13600	0
212	20250106	160600	2915363680	13600	13600	13600	13600	4174
213	20250106	160500	2915363680	13600	13600	13600	13600	0
214	20250106	160400	2915363680	13600	13600	13600	13600	0
215	20250106	160300	2915363680	13600	13600	13600	13600	0
216	20250106	160200	2915363680	13600	13600	13600	13600	0
217	20250106	160100	2915363680	13600	13600	13600	13600	0
218	20250106	160000	2915363680	13600	13600	13600	13600	0
219	20250106	155900	2915363680	13600	13600	13600	13600	0
220	20250106	155800	2915363680	13600	13600	13600	13600	0
221	20250106	155700	2915363680	13600	13600	13600	13600	0
222	20250106	155600	2915363680	13600	13600	13600	13600	0
223	20250106	155500	2915363680	13600	13600	13600	13600	0
224	20250106	155400	2915363680	13600	13600	13600	13600	0
225	20250106	155300	2915363680	13600	13600	13600	13600	0
226	20250106	155200	2915363680	13600	13600	13600	13600	0
227	20250106	155100	2915363680	13600	13600	13600	13600	0
228	20250106	155000	2915363680	13600	13600	13600	13600	0
229	20250106	154900	2915363680	13600	13600	13600	13600	0
230	20250106	154800	2915363680	13600	13600	13600	13600	0
231	20250106	154700	2915363680	13600	13600	13600	13600	0
232	20250106	154600	2915363680	13600	13600	13600	13600	0
233	20250106	154500	2915363680	13600	13600	13600	13600	0
234	20250106	154400	2915363680	13600	13600	13600	13600	0
235	20250106	154300	2915363680	13600	13600	13600	13600	0
236	20250106	154200	2915363680	13600	13600	13600	13600	0
237	20250106	154100	2915363680	13600	13600	13600	13600	0
238	20250106	154000	2915363680	13600	13600	13600	13600	0
239	20250106	153900	2915363680	13600	13600	13600	13600	0
240	20250106	153800	2915363680	13600	13600	13600	13600	0
241	20250106	153700	2915363680	13600	13600	13600	13600	0
242	20250106	153600	2915363680	13600	13600	13600	13600	4174
243	20250106	153500	2915363680	13600	13600	13600	13600	0
244	20250106	153400	2915363680	13600	13600	13600	13600	0
245	20250106	153300	2915363680	13600	13600	13600	13600	0
246	20250106	153200	2915363680	13600	13600	13600	13600	0
247	20250106	153100	2915363680	13600	13600	13600	13600	0
248	20250106	153000	2915363680	13600	13600	13600	13600	4174
249	20250106	152900	2858597280	13580	13580	13580	13580	0
250	20250106	152800	2858597280	13580	13580	13580	13580	0
251	20250106	152700	2858597280	13580	13580	13580	13580	0
252	20250106	152600	2858597280	13580	13580	13580	13580	0
253	20250106	152500	2858597280	13580	13580	13580	13580	0
254	20250106	152400	2858597280	13580	13580	13580	13580	0
255	20250106	152300	2858597280	13580	13580	13580	13580	0
256	20250106	152200	2858597280	13580	13580	13580	13580	0
257	20250106	152100	2858597280	13580	13580	13580	13580	0
258	20250106	152000	2858597280	13580	13580	13580	13580	0
259	20250106	151900	2858597280	13580	13570	13590	13540	1608
260	20250106	151800	2836760850	13570	13550	13570	13540	412
261	20250106	151700	2831175970	13540	13560	13560	13540	86
262	20250106	151600	2830010170	13540	13520	13560	13520	161
263	20250106	151500	2827832910	13520	13500	13520	13500	72
264	20250106	151400	2826860130	13500	13530	13530	13500	930
265	20250106	151300	2814294860	13530	13530	13530	13520	225
266	20250106	151200	2811250630	13520	13520	13530	13520	20
267	20250106	151100	2810980220	13530	13530	13530	13520	104
268	20250106	151000	2809573620	13530	13570	13570	13530	234
269	20250106	150900	2806406560	13530	13520	13560	13520	57
270	20250106	150800	2805635760	13520	13580	13580	13520	38
271	20250106	150700	2805121820	13570	13550	13570	13550	516
272	20250106	150600	2798127440	13520	13520	13540	13520	203
273	20250106	150500	2795379090	13520	13520	13520	13520	2
274	20250106	150400	2795352050	13520	13520	13530	13520	13
275	20250106	150300	2795176190	13520	13520	13520	13520	49
276	20250106	150200	2794513710	13520	13510	13520	13510	48
277	20250106	150100	2793865150	13510	13510	13510	13510	373
278	20250106	150000	2788825920	13510	13510	13510	13510	6
279	20250106	145900	2788744860	13510	13520	13520	13510	1005
280	20250106	145800	2775157270	13520	13530	13530	13520	124
281	20250106	145700	2773479670	13530	13530	13530	13520	501
282	20250106	145600	2766701150	13530	13530	13530	13530	7
283	20250106	145500	2766606440	13560	13530	13560	13530	446
284	20250106	145400	2760571460	13520	13520	13520	13520	5
285	20250106	145300	2760503860	13530	13520	13530	13520	14
286	20250106	145200	2760314450	13520	13520	13520	13520	3
287	20250106	145100	2760273890	13520	13520	13520	13520	1
288	20250106	145000	2760260370	13520	13520	13520	13520	12
289	20250106	144900	2760098130	13520	13520	13520	13520	13
290	20250106	144800	2759922370	13520	13510	13520	13510	626
291	20250106	144700	2751458870	13520	13510	13520	13510	42
292	20250106	144600	2750891050	13510	13520	13520	13510	27
293	20250106	144500	2750526230	13510	13500	13510	13500	58
294	20250106	144400	2749743200	13500	13540	13540	13500	1578
295	20250106	144300	2728428200	13540	13540	13540	13540	1
296	20250106	144200	2728414660	13540	13540	13540	13530	402
297	20250106	144100	2722973640	13540	13560	13560	13540	1241
298	20250106	144000	2706161660	13560	13570	13570	13560	108
299	20250106	143900	2704697080	13560	13560	13560	13560	3
300	20250106	143800	2704656400	13560	13570	13570	13560	36
301	20250106	143700	2704167890	13560	13560	13560	13560	62
302	20250106	143600	2703327170	13570	13570	13570	13570	8
303	20250106	143500	2703218610	13570	13570	13570	13570	49
304	20250106	143400	2702553680	13570	13580	13580	13570	51
305	20250106	143300	2701861110	13560	13560	13560	13560	20
306	20250106	143200	2701589910	13580	13570	13580	13570	7
307	20250106	143100	2701494860	13560	13560	13590	13560	83
308	20250106	143000	2700369080	13580	13560	13580	13560	12
309	20250106	142900	2700206160	13560	13570	13580	13560	202
310	20250106	142800	2697463740	13560	13570	13570	13560	105
311	20250106	142700	2696038910	13560	13560	13560	13550	94
312	20250106	142600	2694764280	13550	13550	13550	13550	12
313	20250106	142500	2694601680	13560	13550	13560	13550	3
314	20250106	142400	2694561020	13550	13550	13550	13550	3
315	20250106	142300	2694520370	13560	13550	13560	13550	38
316	20250106	142200	2694005390	13550	13550	13550	13550	223
317	20250106	142100	2690983740	13550	13550	13550	13550	0
318	20250106	142000	2690983740	13550	13540	13550	13540	57
319	20250106	141900	2690211910	13540	13540	13540	13540	0
320	20250106	141800	2690211910	13540	13540	13540	13540	52
321	20250106	141700	2689507830	13540	13540	13540	13540	5
322	20250106	141600	2689440130	13550	13550	13550	13550	23
323	20250106	141500	2689128480	13550	13550	13550	13550	15
324	20250106	141400	2688925230	13540	13540	13540	13540	4
325	20250106	141300	2688871070	13550	13550	13550	13550	51
326	20250106	141200	2688180020	13530	13530	13530	13530	2
327	20250106	141100	2688152960	13550	13550	13550	13550	1
328	20250106	141000	2688139410	13550	13550	13550	13550	60
329	20250106	140900	2687326410	13550	13520	13550	13520	126
330	20250106	140800	2685621900	13520	13510	13520	13510	217
331	20250106	140700	2682688080	13510	13510	13510	13510	12
332	20250106	140600	2682525960	13510	13510	13510	13510	4
333	20250106	140500	2682471920	13510	13510	13510	13510	1
334	20250106	140400	2682458410	13520	13510	13520	13510	2
335	20250106	140300	2682431380	13510	13510	13510	13510	320
336	20250106	140200	2678108180	13510	13510	13510	13510	13
337	20250106	140100	2677932550	13510	13510	13510	13510	282
338	20250106	140000	2674122730	13510	13510	13510	13510	23
339	20250106	135900	2673812000	13510	13510	13510	13510	2
340	20250106	135800	2673784980	13510	13510	13510	13510	0
341	20250106	135700	2673784980	13510	13510	13510	13510	12
342	20250106	135600	2673622860	13510	13510	13510	13510	51
343	20250106	135500	2672933850	13510	13530	13530	13510	183
344	20250106	135400	2670459860	13530	13520	13530	13510	1005
345	20250106	135300	2656882200	13530	13530	13530	13530	6
346	20250106	135200	2656801020	13510	13520	13520	13510	131
347	20250106	135100	2655030390	13520	13520	13520	13520	12
348	20250106	135000	2654868150	13550	13550	13550	13550	4
349	20250106	134900	2654813950	13550	13510	13550	13510	130
350	20250106	134800	2653056980	13510	13510	13510	13510	3
351	20250106	134700	2653016450	13510	13510	13510	13510	2
352	20250106	134600	2652989430	13510	13510	13510	13510	1
353	20250106	134500	2652975920	13500	13530	13530	13500	690
354	20250106	134400	2643656250	13530	13530	13530	13530	2
355	20250106	134300	2643629190	13540	13540	13540	13540	1
356	20250106	134200	2643615650	13570	13530	13570	13530	80
357	20250106	134100	2642530170	13570	13570	13570	13570	19
358	20250106	134000	2642272340	13570	13570	13570	13570	3
359	20250106	133900	2642231630	13570	13510	13570	13510	4
360	20250106	133800	2642177530	13510	13530	13530	13510	1477
361	20250106	133700	2622219710	13570	13530	13570	13530	11
362	20250106	133600	2622070840	13520	13520	13520	13520	0
363	20250106	133500	2622070840	13520	13530	13560	13520	1972
364	20250106	133400	2595408210	13520	13520	13520	13520	1
365	20250106	133300	2595394690	13520	13520	13520	13520	382
366	20250106	133200	2590230050	13520	13520	13520	13520	9
367	20250106	133100	2590108370	13520	13520	13520	13520	1
368	20250106	133000	2590094850	13520	13560	13560	13520	1375
369	20250106	132900	2571490480	13560	13580	13580	13560	1016
370	20250106	132800	2557703820	13580	13610	13610	13580	54
371	20250106	132700	2556970280	13580	13580	13580	13580	174
372	20250106	132600	2554607360	13580	13580	13580	13580	0
373	20250106	132500	2554607360	13580	13580	13580	13580	0
374	20250106	132400	2554607360	13580	13590	13590	13580	185
375	20250106	132300	2552094140	13590	13590	13590	13590	0
376	20250106	132200	2552094140	13590	13590	13590	13590	500
377	20250106	132100	2545299140	13620	13590	13620	13590	129
378	20250106	132000	2543543030	13570	13580	13580	13570	699
379	20250106	131900	2534056100	13590	13610	13610	13590	1076
380	20250106	131800	2519423380	13600	13600	13600	13600	36
381	20250106	131700	2518933780	13600	13600	13600	13600	4
382	20250106	131600	2518879380	13600	13620	13620	13600	156
383	20250106	131500	2516756260	13610	13610	13610	13610	47
384	20250106	131400	2516116590	13610	13600	13610	13600	5
385	20250106	131300	2516048560	13620	13620	13620	13620	0
386	20250106	131200	2516048560	13620	13610	13620	13610	103
387	20250106	131100	2514646700	13620	13620	13620	13620	155
388	20250106	131000	2512535600	13620	13610	13620	13600	143
389	20250106	130900	2510590710	13610	13600	13610	13600	80
390	20250106	130800	2509502440	13610	13610	13620	13600	406
391	20250106	130700	2503976550	13610	13610	13610	13610	303
392	20250106	130600	2499852720	13620	13620	13620	13620	20
393	20250106	130500	2499580320	13610	13620	13620	13610	24
394	20250106	130400	2499253480	13620	13620	13620	13620	10
395	20250106	130300	2499117280	13610	13610	13610	13610	26
396	20250106	130200	2498763420	13620	13620	13620	13620	13
397	20250106	130100	2498586360	13620	13620	13620	13620	1
398	20250106	130000	2498572740	13610	13610	13610	13590	294
399	20250106	125900	2494572640	13620	13620	13620	13620	43
400	20250106	125800	2493986980	13620	13630	13630	13620	189
401	20250106	125700	2491411940	13630	13620	13640	13620	551
402	20250106	125600	2483901900	13630	13600	13630	13600	532
403	20250106	125500	2476659170	13600	13580	13600	13570	365
404	20250106	125400	2471699910	13560	13530	13560	13530	169
405	20250106	125300	2469408330	13530	13530	13530	13530	4
406	20250106	125200	2469354210	13560	13560	13560	13560	0
407	20250106	125100	2469354210	13560	13520	13560	13520	476
408	20250106	125000	2462917150	13520	13520	13520	13520	3
409	20250106	124900	2462876590	13520	13520	13520	13520	0
410	20250106	124800	2462876590	13520	13550	13550	13520	450
411	20250106	124700	2456789380	13560	13560	13560	13560	0
412	20250106	124600	2456789380	13560	13560	13560	13560	157
413	20250106	124500	2454660460	13570	13570	13580	13570	63
414	20250106	124400	2453805450	13570	13570	13570	13570	9
415	20250106	124300	2453683320	13570	13570	13570	13570	9
416	20250106	124200	2453561190	13570	13570	13570	13570	0
417	20250106	124100	2453561190	13570	13600	13600	13560	57
418	20250106	124000	2452786550	13600	13600	13600	13600	0
419	20250106	123900	2452786550	13600	13570	13600	13570	194
420	20250106	123800	2450151100	13560	13560	13560	13560	2
421	20250106	123700	2450123980	13570	13570	13570	13570	0
422	20250106	123600	2450123980	13570	13570	13570	13570	7
423	20250106	123500	2450028990	13570	13570	13570	13570	0
424	20250106	123400	2450028990	13570	13570	13570	13570	0
425	20250106	123300	2450028990	13570	13570	13570	13570	0
426	20250106	123200	2450028990	13570	13570	13570	13570	1
427	20250106	123100	2450015420	13560	13560	13560	13560	0
428	20250106	123000	2450015420	13560	13560	13560	13560	0
429	20250106	122900	2450015420	13560	13560	13560	13560	1
430	20250106	122800	2450001860	13550	13550	13550	13550	0
431	20250106	122700	2450001860	13550	13560	13570	13550	363
432	20250106	122600	2445082760	13550	13550	13550	13550	100
433	20250106	122500	2443727760	13550	13550	13550	13550	20
434	20250106	122400	2443456760	13570	13570	13570	13570	18
435	20250106	122300	2443212500	13570	13560	13570	13550	141
436	20250106	122200	2441301140	13570	13570	13570	13570	30
437	20250106	122100	2440894040	13560	13570	13570	13560	11
438	20250106	122000	2440744870	13570	13570	13570	13570	3
439	20250106	121900	2440704160	13570	13560	13570	13560	3
440	20250106	121800	2440663470	13560	13560	13560	13560	0
441	20250106	121700	2440663470	13560	13560	13560	13560	49
442	20250106	121600	2439999030	13560	13550	13560	13550	154
443	20250106	121500	2437912130	13550	13550	13550	13550	53
444	20250106	121400	2437193980	13520	13520	13520	13520	2
445	20250106	121300	2437166940	13520	13520	13520	13520	186
446	20250106	121200	2434652220	13520	13520	13520	13520	0
447	20250106	121100	2434652220	13520	13520	13520	13520	206
448	20250106	121000	2431867100	13520	13520	13520	13520	0
449	20250106	120900	2431867100	13520	13520	13520	13520	0
450	20250106	120800	2431867100	13520	13520	13520	13520	5
451	20250106	120700	2431799500	13520	13520	13520	13520	0
452	20250106	120600	2431799500	13520	13520	13520	13520	10
453	20250106	120500	2431664300	13520	13520	13520	13520	0
454	20250106	120400	2431664300	13520	13520	13520	13520	0
455	20250106	120300	2431664300	13520	13520	13520	13520	693
456	20250106	120200	2422294940	13520	13540	13540	13520	949
457	20250106	120100	2409463780	13520	13520	13520	13520	484
458	20250106	120000	2402920100	13520	13520	13520	13520	0
459	20250106	115900	2402920100	13520	13520	13520	13520	175
460	20250106	115800	2400554100	13540	13540	13540	13540	1
461	20250106	115700	2400540560	13540	13540	13540	13540	14
462	20250106	115600	2400351000	13520	13520	13520	13520	116
463	20250106	115500	2398782680	13520	13540	13540	13520	884
464	20250106	115400	2386825100	13550	13550	13550	13550	232
465	20250106	115300	2383681500	13550	13550	13550	13550	0
466	20250106	115200	2383681500	13550	13550	13550	13550	65
467	20250106	115100	2382800750	13550	13550	13550	13550	2
468	20250106	115000	2382773650	13550	13570	13570	13550	205
469	20250106	114900	2379995800	13570	13550	13570	13550	6
470	20250106	114800	2379914460	13550	13560	13560	13550	1100
471	20250106	114700	2365008310	13560	13560	13560	13560	0
472	20250106	114600	2365008310	13560	13570	13570	13560	148
473	20250106	114500	2363001350	13570	13570	13570	13570	0
474	20250106	114400	2363001350	13570	13570	13570	13570	3
475	20250106	114300	2362960640	13560	13560	13560	13560	0
476	20250106	114200	2362960640	13560	13560	13560	13560	2
477	20250106	114100	2362933520	13560	13560	13570	13560	227
478	20250106	114000	2359854660	13570	13560	13570	13560	131
479	20250106	113900	2358077010	13560	13560	13560	13560	1
480	20250106	113800	2358063450	13560	13570	13570	13560	268
481	20250106	113700	2354427700	13570	13570	13570	13570	0
482	20250106	113600	2354427700	13570	13570	13570	13570	2
483	20250106	113500	2354400560	13580	13580	13580	13580	29
484	20250106	113400	2354006740	13580	13580	13580	13580	47
485	20250106	113300	2353368480	13580	13580	13580	13580	85
486	20250106	113200	2352214180	13590	13600	13600	13590	35
487	20250106	113100	2351738480	13610	13610	13610	13610	0
488	20250106	113000	2351738480	13610	13610	13610	13610	7
489	20250106	112900	2351643210	13600	13600	13600	13600	0
490	20250106	112800	2351643210	13600	13600	13600	13600	657
491	20250106	112700	2342708010	13610	13620	13620	13610	103
492	20250106	112600	2341306130	13610	13610	13610	13610	0
493	20250106	112500	2341306130	13610	13610	13610	13610	179
494	20250106	112400	2338869940	13610	13630	13630	13610	154
495	20250106	112300	2336773110	13630	13620	13630	13620	101
496	20250106	112200	2335397480	13640	13640	13640	13640	0
497	20250106	112100	2335397480	13640	13640	13640	13640	54
498	20250106	112000	2334660920	13640	13640	13640	13640	23
499	20250106	111900	2334347200	13640	13650	13650	13640	13
500	20250106	111800	2334169850	13650	13630	13650	13630	140
501	20250106	111700	2332260700	13630	13630	13640	13630	680
502	20250106	111600	2322989820	13630	13630	13630	13630	2
503	20250106	111500	2322962560	13630	13630	13630	13630	16
504	20250106	111400	2322744480	13650	13650	13650	13650	0
505	20250106	111300	2322744480	13650	13630	13650	13630	30
506	20250106	111200	2322335290	13640	13640	13650	13640	129
507	20250106	111100	2320575630	13640	13650	13650	13640	93
508	20250106	111000	2319307060	13640	13630	13650	13630	1769
509	20250106	110900	2295170950	13630	13620	13630	13620	118
510	20250106	110800	2293563680	13620	13620	13620	13620	1
511	20250106	110700	2293550060	13630	13620	13630	13620	150
512	20250106	110600	2291506260	13620	13620	13620	13620	0
513	20250106	110500	2291506260	13620	13620	13630	13610	85
514	20250106	110400	2290348570	13630	13630	13630	13630	108
515	20250106	110300	2288876530	13630	13630	13630	13630	188
516	20250106	110200	2286314090	13630	13630	13630	13620	135
517	20250106	110100	2284474470	13630	13610	13630	13610	125
518	20250106	110000	2282770970	13610	13610	13610	13610	1
519	20250106	105900	2282757360	13620	13620	13620	13620	5
520	20250106	105800	2282689260	13620	13610	13620	13610	182
521	20250106	105700	2280210790	13610	13600	13610	13600	5
522	20250106	105600	2280142750	13610	13610	13610	13610	100
523	20250106	105500	2278781750	13610	13630	13630	13610	190
524	20250106	105400	2276193470	13620	13620	13620	13620	1
525	20250106	105300	2276179850	13630	13620	13630	13620	163
526	20250106	105200	2273958590	13610	13630	13630	13610	435
527	20250106	105100	2268030240	13630	13630	13630	13630	260
528	20250106	105000	2264486440	13610	13630	13630	13610	398
529	20250106	104900	2259062340	13630	13630	13630	13610	1784
530	20250106	104800	2234779830	13630	13630	13630	13620	1106
531	20250106	104700	2219710150	13630	13630	13630	13620	22
532	20250106	104600	2219410300	13640	13640	13640	13640	63
533	20250106	104500	2218550980	13640	13630	13640	13590	354
534	20250106	104400	2213733840	13640	13580	13640	13580	527
535	20250106	104300	2206554630	13620	13610	13620	13610	120
536	20250106	104200	2204920280	13620	13610	13620	13580	347
537	20250106	104100	2200197730	13610	13600	13610	13600	820
538	20250106	104000	2189042330	13600	13560	13600	13560	2239
539	20250106	103900	2158610560	13560	13560	13560	13560	315
540	20250106	103800	2154339160	13560	13520	13560	13520	4
541	20250106	103700	2154284960	13510	13530	13530	13510	300
542	20250106	103600	2150229310	13530	13570	13580	13530	555
543	20250106	103500	2142710630	13510	13560	13560	13510	3615
544	20250106	103400	2093832500	13570	13590	13590	13570	357
545	20250106	103300	2088985990	13570	13560	13570	13560	364
546	20250106	103200	2084047120	13580	13590	13590	13580	1003
547	20250106	103100	2070426350	13580	13560	13590	13560	54
548	20250106	103000	2069692560	13520	13580	13580	13520	1930
549	20250106	102900	2043578630	13570	13570	13570	13570	0
550	20250106	102800	2043578630	13570	13560	13570	13560	241
551	20250106	102700	2040310370	13520	13520	13520	13520	300
552	20250106	102600	2036254370	13520	13530	13570	13520	66
553	20250106	102500	2035361950	13520	13520	13520	13520	2248
554	20250106	102400	2004968990	13520	13570	13570	13520	875
555	20250106	102300	1993123590	13550	13570	13570	13550	649
556	20250106	102200	1984329460	13570	13570	13570	13570	126
557	20250106	102100	1982619640	13530	13530	13530	13530	201
558	20250106	102000	1979900110	13510	13540	13540	13510	280
559	20250106	101900	1976115410	13560	13600	13600	13560	230
560	20250106	101800	1972990490	13590	13590	13590	13590	31
561	20250106	101700	1972569200	13580	13580	13580	13580	100
562	20250106	101600	1971211200	13610	13610	13610	13610	250
563	20250106	101500	1967808700	13620	13600	13620	13500	5379
564	20250106	101400	1895049290	13600	13600	13600	13570	283
565	20250106	101300	1891205400	13600	13600	13600	13590	117
566	20250106	101200	1889614210	13600	13610	13620	13600	172
567	20250106	101100	1887272670	13600	13590	13600	13590	279
568	20250106	101000	1883479470	13590	13600	13600	13590	97
569	20250106	100900	1882160550	13600	13600	13600	13600	521
570	20250106	100800	1875074950	13600	13590	13600	13590	823
571	20250106	100700	1863882260	13590	13570	13590	13570	109
572	20250106	100600	1862402790	13580	13580	13580	13580	119
573	20250106	100500	1860786770	13560	13560	13560	13560	109
574	20250106	100400	1859308730	13550	13610	13610	13550	5090
575	20250106	100300	1790226270	13610	13630	13630	13610	22
576	20250106	100200	1789926630	13630	13610	13630	13610	8
577	20250106	100100	1789817690	13610	13600	13620	13600	2103
578	20250106	100000	1761184770	13580	13560	13580	13560	435
579	20250106	095900	1755281430	13560	13570	13570	13560	670
580	20250106	095800	1746190930	13570	13590	13590	13570	1101
581	20250106	095700	1731242900	13620	13610	13620	13610	20
582	20250106	095600	1730970570	13620	13620	13620	13590	19
583	20250106	095500	1730711820	13620	13600	13630	13580	426
584	20250106	095400	1724920180	13620	13640	13640	13620	22
585	20250106	095300	1724620520	13600	13600	13600	13600	297
586	20250106	095200	1720581320	13640	13650	13650	13600	56
587	20250106	095100	1719818670	13650	13650	13650	13650	11
588	20250106	095000	1719668520	13660	13660	13660	13660	8
589	20250106	094900	1719559240	13670	13620	13670	13600	1585
590	20250106	094800	1697975410	13670	13630	13670	13620	1064
591	20250106	094700	1683474940	13640	13670	13670	13640	629
592	20250106	094600	1674894520	13640	13670	13670	13640	103
593	20250106	094500	1673489570	13640	13640	13640	13640	12
594	20250106	094400	1673325890	13670	13680	13680	13640	757
595	20250106	094300	1662985400	13690	13700	13700	13690	2231
596	20250106	094200	1632420910	13700	13670	13700	13670	334
597	20250106	094100	1627846140	13690	13670	13690	13670	120
598	20250106	094000	1626205720	13670	13660	13690	13660	1550
599	20250106	093900	1605015960	13660	13660	13660	13630	549
600	20250106	093800	1597519670	13660	13670	13670	13630	2521
601	20250106	093700	1563112180	13670	13690	13700	13670	2236
602	20250106	093600	1532494710	13670	13650	13670	13640	975
603	20250106	093500	1519183650	13650	13640	13650	13640	470
604	20250106	093400	1512771070	13650	13670	13670	13650	268
605	20250106	093300	1509112720	13680	13700	13710	13620	1671
606	20250106	093200	1486320180	13650	13700	13720	13650	2043
607	20250106	093100	1458364040	13660	13660	13730	13650	953
608	20250106	093000	1445300590	13670	13720	13730	13670	3887
609	20250106	092900	1392055020	13720	13710	13730	13710	848
610	20250106	092800	1380417970	13710	13700	13720	13700	838
611	20250106	092700	1368930760	13700	13730	13730	13700	853
612	20250106	092600	1357240210	13740	13720	13740	13700	3169
613	20250106	092500	1313757850	13740	13610	13740	13610	7640
614	20250106	092400	1209196580	13600	13540	13600	13540	1429
615	20250106	092300	1189796630	13520	13490	13520	13450	2835
616	20250106	092200	1151564520	13500	13490	13500	13490	335
617	20250106	092100	1147045350	13450	13440	13500	13440	97
618	20250106	092000	1145736980	13440	13530	13550	13440	3546
619	20250106	091900	1097856980	13530	13530	13550	13530	270
620	20250106	091800	1094201320	13540	13550	13570	13540	2843
621	20250106	091700	1055680260	13560	13600	13600	13560	1108
622	20250106	091600	1040649580	13590	13550	13590	13550	1413
623	20250106	091500	1021461110	13560	13560	13600	13560	643
624	20250106	091400	1012737770	13560	13550	13600	13550	509
625	20250106	091300	1005830890	13530	13580	13600	13530	713
626	20250106	091200	996161860	13580	13640	13660	13580	4845
627	20250106	091100	930155470	13640	13640	13660	13620	4261
628	20250106	091000	872071230	13640	13700	13720	13640	5032
629	20250106	090900	803246960	13700	13640	13720	13610	8439
630	20250106	090800	687828490	13640	13480	13680	13480	15436
631	20250106	090700	478194460	13490	13450	13490	13450	1144
632	20250106	090600	462783360	13450	13410	13480	13410	2350
633	20250106	090500	431164480	13430	13440	13480	13400	4750
634	20250106	090400	367269110	13440	13340	13440	13330	3271
635	20250106	090300	323460090	13340	13390	13390	13340	1459
636	20250106	090200	303969650	13410	13330	13440	13330	2515
637	20250106	090100	270259090	13400	13480	13540	13310	7247
638	20250106	090000	172663580	13480	13250	13480	13250	12949