KissMeData/060370/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	194100	6540514070	15940	15940	15940	15940	8315
3	20250109	194000	6540514070	15940	15940	15940	15940	0
4	20250109	193900	6540514070	15940	15940	15940	15940	0
5	20250109	193800	6540514070	15940	15940	15940	15940	0
6	20250109	193700	6540514070	15940	15940	15940	15940	0
7	20250109	193600	6540514070	15940	15940	15940	15940	0
8	20250109	193500	6540514070	15940	15940	15940	15940	0
9	20250109	193400	6540514070	15940	15940	15940	15940	0
10	20250109	193300	6540514070	15940	15940	15940	15940	0
11	20250109	193200	6540514070	15940	15940	15940	15940	0
12	20250109	193100	6540514070	15940	15940	15940	15940	0
13	20250109	193000	6540514070	15940	15940	15940	15940	0
14	20250109	192900	6540514070	15940	15940	15940	15940	0
15	20250109	192800	6540514070	15940	15940	15940	15940	0
16	20250109	192700	6540514070	15940	15940	15940	15940	0
17	20250109	192600	6540514070	15940	15940	15940	15940	0
18	20250109	192500	6540514070	15940	15940	15940	15940	0
19	20250109	192400	6540514070	15940	15940	15940	15940	0
20	20250109	192300	6540514070	15940	15940	15940	15940	0
21	20250109	192200	6540514070	15940	15940	15940	15940	0
22	20250109	192100	6540514070	15940	15940	15940	15940	0
23	20250109	192000	6540514070	15940	15940	15940	15940	0
24	20250109	191900	6540514070	15940	15940	15940	15940	0
25	20250109	191800	6540514070	15940	15940	15940	15940	0
26	20250109	191700	6540514070	15940	15940	15940	15940	0
27	20250109	191600	6540514070	15940	15940	15940	15940	0
28	20250109	191500	6540514070	15940	15940	15940	15940	0
29	20250109	191400	6540514070	15940	15940	15940	15940	0
30	20250109	191300	6540514070	15940	15940	15940	15940	0
31	20250109	191200	6540514070	15940	15940	15940	15940	0
32	20250109	191100	6540514070	15940	15940	15940	15940	8315
33	20250109	191000	6540514070	15940	15940	15940	15940	0
34	20250109	190900	6540514070	15940	15940	15940	15940	0
35	20250109	190800	6540514070	15940	15940	15940	15940	0
36	20250109	190700	6540514070	15940	15940	15940	15940	0
37	20250109	190600	6540514070	15940	15940	15940	15940	0
38	20250109	190500	6540514070	15940	15940	15940	15940	0
39	20250109	190400	6540514070	15940	15940	15940	15940	0
40	20250109	190300	6540514070	15940	15940	15940	15940	0
41	20250109	190200	6540514070	15940	15940	15940	15940	0
42	20250109	190100	6540514070	15940	15940	15940	15940	0
43	20250109	190000	6540514070	15940	15940	15940	15940	0
44	20250109	185900	6540514070	15940	15940	15940	15940	0
45	20250109	185800	6540514070	15940	15940	15940	15940	0
46	20250109	185700	6540514070	15940	15940	15940	15940	0
47	20250109	185600	6540514070	15940	15940	15940	15940	0
48	20250109	185500	6540514070	15940	15940	15940	15940	0
49	20250109	185400	6540514070	15940	15940	15940	15940	0
50	20250109	185300	6540514070	15940	15940	15940	15940	0
51	20250109	185200	6540514070	15940	15940	15940	15940	0
52	20250109	185100	6540514070	15940	15940	15940	15940	0
53	20250109	185000	6540514070	15940	15940	15940	15940	0
54	20250109	184900	6540514070	15940	15940	15940	15940	0
55	20250109	184800	6540514070	15940	15940	15940	15940	0
56	20250109	184700	6540514070	15940	15940	15940	15940	0
57	20250109	184600	6540514070	15940	15940	15940	15940	0
58	20250109	184500	6540514070	15940	15940	15940	15940	0
59	20250109	184400	6540514070	15940	15940	15940	15940	0
60	20250109	184300	6540514070	15940	15940	15940	15940	0
61	20250109	184200	6540514070	15940	15940	15940	15940	0
62	20250109	184100	6540514070	15940	15940	15940	15940	8315
63	20250109	184000	6540514070	15940	15940	15940	15940	0
64	20250109	183900	6540514070	15940	15940	15940	15940	0
65	20250109	183800	6540514070	15940	15940	15940	15940	0
66	20250109	183700	6540514070	15940	15940	15940	15940	0
67	20250109	183600	6540514070	15940	15940	15940	15940	0
68	20250109	183500	6540514070	15940	15940	15940	15940	0
69	20250109	183400	6540514070	15940	15940	15940	15940	0
70	20250109	183300	6540514070	15940	15940	15940	15940	0
71	20250109	183200	6540514070	15940	15940	15940	15940	0
72	20250109	183100	6540514070	15940	15940	15940	15940	0
73	20250109	183000	6540514070	15940	15940	15940	15940	0
74	20250109	182900	6540514070	15940	15940	15940	15940	0
75	20250109	182800	6540514070	15940	15940	15940	15940	0
76	20250109	182700	6540514070	15940	15940	15940	15940	0
77	20250109	182600	6540514070	15940	15940	15940	15940	0
78	20250109	182500	6540514070	15940	15940	15940	15940	0
79	20250109	182400	6540514070	15940	15940	15940	15940	0
80	20250109	182300	6540514070	15940	15940	15940	15940	0
81	20250109	182200	6540514070	15940	15940	15940	15940	0
82	20250109	182100	6540514070	15940	15940	15940	15940	0
83	20250109	182000	6540514070	15940	15940	15940	15940	0
84	20250109	181900	6540514070	15940	15940	15940	15940	0
85	20250109	181800	6540514070	15940	15940	15940	15940	0
86	20250109	181700	6540514070	15940	15940	15940	15940	0
87	20250109	181600	6540514070	15940	15940	15940	15940	0
88	20250109	181500	6540514070	15940	15940	15940	15940	0
89	20250109	181400	6540514070	15940	15940	15940	15940	0
90	20250109	181300	6540514070	15940	15940	15940	15940	0
91	20250109	181200	6540514070	15940	15940	15940	15940	0
92	20250109	181100	6540514070	15940	15940	15940	15940	8315
93	20250109	181000	6540514070	15940	15940	15940	15940	0
94	20250109	180900	6540514070	15940	15940	15940	15940	0
95	20250109	180800	6540514070	15940	15940	15940	15940	0
96	20250109	180700	6540514070	15940	15940	15940	15940	0
97	20250109	180600	6540514070	15940	15940	15940	15940	0
98	20250109	180500	6540514070	15940	15940	15940	15940	0
99	20250109	180400	6540514070	15940	15940	15940	15940	0
100	20250109	180300	6540514070	15940	15940	15940	15940	0
101	20250109	180200	6540514070	15940	15940	15940	15940	0
102	20250109	180100	6540514070	15940	15940	15940	15940	0
103	20250109	180000	6540514070	15940	15940	15940	15940	0
104	20250109	175900	6540514070	15940	15940	15940	15940	0
105	20250109	175800	6540514070	15940	15940	15940	15940	0
106	20250109	175700	6540514070	15940	15940	15940	15940	0
107	20250109	175600	6540514070	15940	15940	15940	15940	0
108	20250109	175500	6540514070	15940	15940	15940	15940	0
109	20250109	175400	6540514070	15940	15940	15940	15940	0
110	20250109	175300	6540514070	15940	15940	15940	15940	0
111	20250109	175200	6540514070	15940	15940	15940	15940	0
112	20250109	175100	6540514070	15940	15940	15940	15940	0
113	20250109	175000	6540514070	15940	15940	15940	15940	0
114	20250109	174900	6540514070	15940	15940	15940	15940	0
115	20250109	174800	6540514070	15940	15940	15940	15940	0
116	20250109	174700	6540514070	15940	15940	15940	15940	0
117	20250109	174600	6540514070	15940	15940	15940	15940	0
118	20250109	174500	6540514070	15940	15940	15940	15940	0
119	20250109	174400	6540514070	15940	15940	15940	15940	0
120	20250109	174300	6540514070	15940	15940	15940	15940	0
121	20250109	174200	6540514070	15940	15940	15940	15940	0
122	20250109	174100	6540514070	15940	15940	15940	15940	8315
123	20250109	174000	6540514070	15940	15940	15940	15940	0
124	20250109	173900	6540514070	15940	15940	15940	15940	0
125	20250109	173800	6540514070	15940	15940	15940	15940	0
126	20250109	173700	6540514070	15940	15940	15940	15940	0
127	20250109	173600	6540514070	15940	15940	15940	15940	0
128	20250109	173500	6540514070	15940	15940	15940	15940	0
129	20250109	173400	6540514070	15940	15940	15940	15940	0
130	20250109	173300	6540514070	15940	15940	15940	15940	0
131	20250109	173200	6540514070	15940	15940	15940	15940	0
132	20250109	173100	6540514070	15940	15940	15940	15940	0
133	20250109	173000	6540514070	15940	15940	15940	15940	0
134	20250109	172900	6540514070	15940	15940	15940	15940	0
135	20250109	172800	6540514070	15940	15940	15940	15940	0
136	20250109	172700	6540514070	15940	15940	15940	15940	0
137	20250109	172600	6540514070	15940	15940	15940	15940	0
138	20250109	172500	6540514070	15940	15940	15940	15940	0
139	20250109	172400	6540514070	15940	15940	15940	15940	0
140	20250109	172300	6540514070	15940	15940	15940	15940	0
141	20250109	172200	6540514070	15940	15940	15940	15940	0
142	20250109	172100	6540514070	15940	15940	15940	15940	0
143	20250109	172000	6540514070	15940	15940	15940	15940	0
144	20250109	171900	6540514070	15940	15940	15940	15940	0
145	20250109	171800	6540514070	15940	15940	15940	15940	0
146	20250109	171700	6540514070	15940	15940	15940	15940	0
147	20250109	171600	6540514070	15940	15940	15940	15940	0
148	20250109	171500	6540514070	15940	15940	15940	15940	0
149	20250109	171400	6540514070	15940	15940	15940	15940	0
150	20250109	171300	6540514070	15940	15940	15940	15940	0
151	20250109	171200	6540514070	15940	15940	15940	15940	0
152	20250109	171100	6540514070	15940	15940	15940	15940	8315
153	20250109	171000	6540514070	15940	15940	15940	15940	0
154	20250109	170900	6540514070	15940	15940	15940	15940	0
155	20250109	170800	6540514070	15940	15940	15940	15940	0
156	20250109	170700	6540514070	15940	15940	15940	15940	0
157	20250109	170600	6540514070	15940	15940	15940	15940	0
158	20250109	170500	6540514070	15940	15940	15940	15940	0
159	20250109	170400	6540514070	15940	15940	15940	15940	0
160	20250109	170300	6540514070	15940	15940	15940	15940	0
161	20250109	170200	6540514070	15940	15940	15940	15940	0
162	20250109	170100	6540514070	15940	15940	15940	15940	0
163	20250109	170000	6540514070	15940	15940	15940	15940	0
164	20250109	165900	6540514070	15940	15940	15940	15940	0
165	20250109	165800	6540514070	15940	15940	15940	15940	0
166	20250109	165700	6540514070	15940	15940	15940	15940	0
167	20250109	165600	6540514070	15940	15940	15940	15940	0
168	20250109	165500	6540514070	15940	15940	15940	15940	0
169	20250109	165400	6540514070	15940	15940	15940	15940	0
170	20250109	165300	6540514070	15940	15940	15940	15940	0
171	20250109	165200	6540514070	15940	15940	15940	15940	0
172	20250109	165100	6540514070	15940	15940	15940	15940	0
173	20250109	165000	6540514070	15940	15940	15940	15940	0
174	20250109	164900	6540514070	15940	15940	15940	15940	0
175	20250109	164800	6540514070	15940	15940	15940	15940	0
176	20250109	164700	6540514070	15940	15940	15940	15940	0
177	20250109	164600	6540514070	15940	15940	15940	15940	0
178	20250109	164500	6540514070	15940	15940	15940	15940	0
179	20250109	164400	6540514070	15940	15940	15940	15940	0
180	20250109	164300	6540514070	15940	15940	15940	15940	0
181	20250109	164200	6540514070	15940	15940	15940	15940	0
182	20250109	164100	6540514070	15940	15940	15940	15940	8315
183	20250109	164000	6540514070	15940	15940	15940	15940	0
184	20250109	163900	6540514070	15940	15940	15940	15940	0
185	20250109	163800	6540514070	15940	15940	15940	15940	0
186	20250109	163700	6540514070	15940	15940	15940	15940	0
187	20250109	163600	6540514070	15940	15940	15940	15940	0
188	20250109	163500	6540514070	15940	15940	15940	15940	0
189	20250109	163400	6540514070	15940	15940	15940	15940	0
190	20250109	163300	6540514070	15940	15940	15940	15940	0
191	20250109	163200	6540514070	15940	15940	15940	15940	0
192	20250109	163100	6540514070	15940	15940	15940	15940	0
193	20250109	163000	6540514070	15940	15940	15940	15940	0
194	20250109	162900	6540514070	15940	15940	15940	15940	0
195	20250109	162800	6540514070	15940	15940	15940	15940	0
196	20250109	162700	6540514070	15940	15940	15940	15940	0
197	20250109	162600	6540514070	15940	15940	15940	15940	0
198	20250109	162500	6540514070	15940	15940	15940	15940	0
199	20250109	162400	6540514070	15940	15940	15940	15940	0
200	20250109	162300	6540514070	15940	15940	15940	15940	0
201	20250109	162200	6540514070	15940	15940	15940	15940	0
202	20250109	162100	6540514070	15940	15940	15940	15940	0
203	20250109	162000	6540514070	15940	15940	15940	15940	0
204	20250109	161900	6540514070	15940	15940	15940	15940	0
205	20250109	161800	6540514070	15940	15940	15940	15940	0
206	20250109	161700	6540514070	15940	15940	15940	15940	0
207	20250109	161600	6540514070	15940	15940	15940	15940	0
208	20250109	161500	6540514070	15940	15940	15940	15940	0
209	20250109	161400	6540514070	15940	15940	15940	15940	0
210	20250109	161300	6540514070	15940	15940	15940	15940	0
211	20250109	161200	6540514070	15940	15940	15940	15940	0
212	20250109	161100	6540514070	15940	15940	15940	15940	8315
213	20250109	161000	6540514070	15940	15940	15940	15940	0
214	20250109	160900	6540514070	15940	15940	15940	15940	0
215	20250109	160800	6540514070	15940	15940	15940	15940	0
216	20250109	160700	6540514070	15940	15940	15940	15940	0
217	20250109	160600	6540514070	15940	15940	15940	15940	0
218	20250109	160500	6540514070	15940	15940	15940	15940	0
219	20250109	160400	6540514070	15940	15940	15940	15940	0
220	20250109	160300	6540514070	15940	15940	15940	15940	0
221	20250109	160200	6540514070	15940	15940	15940	15940	0
222	20250109	160100	6540514070	15940	15940	15940	15940	0
223	20250109	160000	6540514070	15940	15940	15940	15940	0
224	20250109	155900	6540514070	15940	15940	15940	15940	0
225	20250109	155800	6540514070	15940	15940	15940	15940	0
226	20250109	155700	6540514070	15940	15940	15940	15940	0
227	20250109	155600	6540514070	15940	15940	15940	15940	0
228	20250109	155500	6540514070	15940	15940	15940	15940	0
229	20250109	155400	6540514070	15940	15940	15940	15940	0
230	20250109	155300	6540514070	15940	15940	15940	15940	0
231	20250109	155200	6540514070	15940	15940	15940	15940	0
232	20250109	155100	6540514070	15940	15940	15940	15940	0
233	20250109	155000	6540514070	15940	15940	15940	15940	0
234	20250109	154900	6540514070	15940	15940	15940	15940	0
235	20250109	154800	6540514070	15940	15940	15940	15940	0
236	20250109	154700	6540514070	15940	15940	15940	15940	0
237	20250109	154600	6540514070	15940	15940	15940	15940	0
238	20250109	154500	6540514070	15940	15940	15940	15940	0
239	20250109	154400	6540514070	15940	15940	15940	15940	0
240	20250109	154300	6540514070	15940	15940	15940	15940	0
241	20250109	154200	6540514070	15940	15940	15940	15940	0
242	20250109	154100	6540514070	15940	15940	15940	15940	8315
243	20250109	154000	6540514070	15940	15940	15940	15940	0
244	20250109	153900	6540514070	15940	15940	15940	15940	0
245	20250109	153800	6540514070	15940	15940	15940	15940	0
246	20250109	153700	6540514070	15940	15940	15940	15940	0
247	20250109	153600	6540514070	15940	15940	15940	15940	0
248	20250109	153500	6540514070	15940	15940	15940	15940	0
249	20250109	153400	6540514070	15940	15940	15940	15940	0
250	20250109	153300	6540514070	15940	15940	15940	15940	0
251	20250109	153200	6540514070	15940	15940	15940	15940	0
252	20250109	153100	6540514070	15940	15940	15940	15940	0
253	20250109	153000	6540514070	15940	15940	15940	15940	8315
254	20250109	152900	6407972970	15920	15920	15920	15920	0
255	20250109	152800	6407972970	15920	15920	15920	15920	0
256	20250109	152700	6407972970	15920	15920	15920	15920	0
257	20250109	152600	6407972970	15920	15920	15920	15920	0
258	20250109	152500	6407972970	15920	15920	15920	15920	0
259	20250109	152400	6407972970	15920	15920	15920	15920	0
260	20250109	152300	6407972970	15920	15920	15920	15920	0
261	20250109	152200	6407972970	15920	15920	15920	15920	0
262	20250109	152100	6407972970	15920	15920	15920	15920	0
263	20250109	152000	6407972970	15920	15920	15920	15920	0
264	20250109	151900	6407972970	15920	15920	15920	15910	264
265	20250109	151800	6403772550	15920	15920	15940	15920	1474
266	20250109	151700	6380297910	15940	15910	15940	15910	1753
267	20250109	151600	6352381040	15910	15920	15920	15910	607
268	20250109	151500	6342723160	15920	15930	15930	15920	169
269	20250109	151400	6340032670	15920	15920	15920	15920	58
270	20250109	151300	6339109310	15920	15900	15920	15890	572
271	20250109	151200	6330008330	15890	15910	15910	15890	848
272	20250109	151100	6316522900	15900	15910	15910	15890	1322
273	20250109	151000	6295502890	15910	15910	15910	15910	471
274	20250109	150900	6288009280	15910	15900	15910	15900	784
275	20250109	150800	6275536570	15900	15900	15910	15900	1092
276	20250109	150700	6258167750	15900	15890	15910	15890	1318
277	20250109	150600	6237216700	15890	15900	15900	15890	1378
278	20250109	150500	6215315270	15900	15910	15910	15900	60
279	20250109	150400	6214361170	15910	15920	15920	15910	456
280	20250109	150300	6207105160	15910	15930	15930	15910	45
281	20250109	150200	6206388870	15930	15920	15940	15920	342
282	20250109	150100	6200941400	15930	15930	15950	15930	1412
283	20250109	150000	6178431380	15930	15910	15940	15910	2145
284	20250109	145900	6144276900	15900	15900	15900	15890	499
285	20250109	145800	6136343050	15900	15910	15910	15900	62
286	20250109	145700	6135357200	15910	15900	15910	15900	136
287	20250109	145600	6133194720	15900	15900	15910	15900	52
288	20250109	145500	6132367790	15900	15900	15910	15890	472
289	20250109	145400	6124863490	15900	15900	15900	15880	342
290	20250109	145300	6119425730	15880	15900	15900	15880	196
291	20250109	145200	6116310090	15900	15890	15900	15880	311
292	20250109	145100	6111366300	15890	15870	15890	15870	250
293	20250109	145000	6107397050	15870	15860	15870	15860	232
294	20250109	144900	6103715310	15860	15890	15890	15860	1774
295	20250109	144800	6075565820	15890	15890	15900	15880	337
296	20250109	144700	6070210750	15890	15890	15890	15890	231
297	20250109	144600	6066540160	15890	15880	15890	15880	730
298	20250109	144500	6054941310	15880	15880	15890	15880	531
299	20250109	144400	6046505830	15880	15870	15880	15870	408
300	20250109	144300	6040028190	15870	15870	15870	15860	666
301	20250109	144200	6029458840	15870	15870	15870	15870	11
302	20250109	144100	6029284270	15870	15890	15890	15870	215
303	20250109	144000	6025872200	15890	15870	15890	15870	84
304	20250109	143900	6024538000	15870	15880	15890	15870	252
305	20250109	143800	6020536740	15890	15890	15890	15890	25
306	20250109	143700	6020139490	15900	15870	15900	15870	197
307	20250109	143600	6017010570	15900	15890	15910	15870	1421
308	20250109	143500	5994438540	15890	15890	15920	15890	963
309	20250109	143400	5979133260	15920	15900	15920	15900	74
310	20250109	143300	5977956640	15920	15900	15920	15890	419
311	20250109	143200	5971298660	15920	15900	15920	15900	11
312	20250109	143100	5971123580	15900	15890	15900	15890	1257
313	20250109	143000	5951148240	15880	15890	15890	15880	425
314	20250109	142900	5944395540	15890	15890	15890	15890	139
315	20250109	142800	5942186830	15890	15900	15900	15890	208
316	20250109	142700	5938881280	15900	15910	15910	15900	238
317	20250109	142600	5935097070	15900	15930	15930	15900	1182
318	20250109	142500	5916294270	15930	15920	15930	15920	136
319	20250109	142400	5914128550	15920	15910	15920	15900	405
320	20250109	142300	5907684260	15910	15910	15910	15910	876
321	20250109	142200	5893747100	15920	15920	15920	15920	94
322	20250109	142100	5892250620	15920	15920	15920	15920	236
323	20250109	142000	5888493500	15920	15930	15930	15920	114
324	20250109	141900	5886678050	15920	15930	15930	15920	159
325	20250109	141800	5884146600	15920	15920	15920	15920	1107
326	20250109	141700	5866523160	15930	15920	15930	15920	400
327	20250109	141600	5860154940	15910	15910	15910	15910	47
328	20250109	141500	5859407170	15910	15910	15910	15910	239
329	20250109	141400	5855604680	15910	15890	15910	15890	316
330	20250109	141300	5850578250	15890	15910	15910	15890	817
331	20250109	141200	5837591390	15910	15890	15910	15890	441
332	20250109	141100	5830582310	15890	15860	15890	15860	923
333	20250109	141000	5815932520	15860	15810	15860	15810	467
334	20250109	140900	5808534550	15800	15870	15870	15800	3067
335	20250109	140800	5760047210	15840	15860	15860	15840	467
336	20250109	140700	5752644280	15860	15850	15860	15850	196
337	20250109	140600	5749536050	15850	15860	15860	15850	4
338	20250109	140500	5749472620	15850	15860	15860	15850	132
339	20250109	140400	5747379600	15860	15860	15860	15860	0
340	20250109	140300	5747379600	15860	15860	15870	15860	24
341	20250109	140200	5746998930	15870	15840	15870	15830	397
342	20250109	140100	5740704750	15840	15850	15850	15840	164
343	20250109	140000	5738106490	15840	15830	15840	15810	1932
344	20250109	135900	5707523610	15860	15860	15860	15830	907
345	20250109	135800	5693155050	15860	15840	15860	15840	99
346	20250109	135700	5691586730	15840	15860	15860	15840	687
347	20250109	135600	5680703220	15860	15860	15860	15850	450
348	20250109	135500	5673569790	15870	15850	15870	15840	575
349	20250109	135400	5664454150	15840	15850	15850	15840	400
350	20250109	135300	5658114190	15850	15850	15870	15840	484
351	20250109	135200	5650442790	15880	15860	15880	15850	2364
352	20250109	135100	5612969700	15860	15880	15890	15860	549
353	20250109	135000	5604260310	15880	15880	15890	15880	239
354	20250109	134900	5600464660	15880	15880	15880	15870	924
355	20250109	134800	5585796620	15880	15880	15880	15880	340
356	20250109	134700	5580397420	15890	15910	15910	15890	560
357	20250109	134600	5571494990	15920	15900	15920	15900	277
358	20250109	134500	5567090580	15910	15910	15910	15900	1345
359	20250109	134400	5545697110	15910	15920	15930	15910	390
360	20250109	134300	5539489260	15920	15920	15930	15910	229
361	20250109	134200	5535843060	15920	15920	15920	15920	175
362	20250109	134100	5533057060	15920	15920	15920	15920	19
363	20250109	134000	5532754580	15930	15920	15940	15920	225
364	20250109	133900	5529170680	15910	15940	15950	15910	495
365	20250109	133800	5521283870	15940	15940	15950	15920	2820
366	20250109	133700	5476366280	15930	15940	15940	15930	427
367	20250109	133600	5469562790	15940	15920	15940	15920	738
368	20250109	133500	5457810160	15920	15900	15920	15900	934
369	20250109	133400	5442945360	15900	15870	15900	15860	1497
370	20250109	133300	5419184540	15860	15870	15880	15860	1188
371	20250109	133200	5400327230	15860	15870	15870	15850	1344
372	20250109	133100	5379013440	15870	15870	15880	15870	656
373	20250109	133000	5368601220	15870	15880	15910	15870	802
374	20250109	132900	5355869930	15880	15890	15920	15880	711
375	20250109	132800	5344573280	15890	15900	15920	15890	315
376	20250109	132700	5339563650	15890	15920	15930	15890	2044
377	20250109	132600	5307057910	15950	15930	15950	15930	364
378	20250109	132500	5301253940	15940	15930	15950	15910	1479
379	20250109	132400	5277709450	15950	15920	15950	15900	864
380	20250109	132300	5263943340	15940	15950	15970	15900	3823
381	20250109	132200	5203043290	15950	15890	15950	15880	13998
382	20250109	132100	4980333610	15890	15850	15900	15850	7388
383	20250109	132000	4863017430	15850	15840	15850	15840	1787
384	20250109	131900	4834693490	15840	15830	15840	15830	1775
385	20250109	131800	4806578300	15840	15820	15840	15820	260
386	20250109	131700	4802464600	15820	15820	15820	15820	232
387	20250109	131600	4798794360	15820	15820	15820	15820	442
388	20250109	131500	4791801920	15830	15850	15850	15830	443
389	20250109	131400	4784784210	15860	15850	15860	15820	389
390	20250109	131300	4778621870	15850	15850	15850	15850	1526
391	20250109	131200	4754434770	15850	15840	15850	15840	2846
392	20250109	131100	4709328150	15840	15830	15840	15830	776
393	20250109	131000	4697038330	15830	15840	15840	15830	242
394	20250109	130900	4693206570	15830	15830	15840	15820	352
395	20250109	130800	4687633460	15840	15840	15840	15810	1094
396	20250109	130700	4670313120	15840	15820	15840	15820	2281
397	20250109	130600	4634200290	15810	15800	15810	15790	1558
398	20250109	130500	4609574300	15790	15800	15800	15790	251
399	20250109	130400	4605608640	15800	15770	15800	15770	323
400	20250109	130300	4600510430	15770	15770	15770	15770	320
401	20250109	130200	4595464030	15780	15780	15790	15770	636
402	20250109	130100	4585431480	15800	15790	15800	15770	783
403	20250109	130000	4573068030	15770	15780	15790	15770	235
404	20250109	125900	4569358280	15770	15780	15780	15760	447
405	20250109	125800	4562308210	15770	15760	15770	15760	80
406	20250109	125700	4561046790	15780	15790	15800	15780	362
407	20250109	125600	4555333730	15790	15780	15790	15780	357
408	20250109	125500	4549698970	15780	15770	15780	15750	2410
409	20250109	125400	4511700190	15770	15790	15790	15770	379
410	20250109	125300	4505717500	15800	15800	15810	15790	415
411	20250109	125200	4499159520	15800	15810	15810	15800	342
412	20250109	125100	4493753750	15800	15810	15810	15800	1751
413	20250109	125000	4466087620	15810	15790	15810	15790	1310
414	20250109	124900	4445389630	15790	15790	15790	15790	119
415	20250109	124800	4443510620	15780	15780	15780	15780	500
416	20250109	124700	4435620620	15800	15780	15800	15780	799
417	20250109	124600	4423005680	15780	15780	15780	15760	623
418	20250109	124500	4413174810	15770	15770	15780	15760	423
419	20250109	124400	4406502130	15760	15760	15770	15760	84
420	20250109	124300	4405177960	15760	15760	15760	15740	1187
421	20250109	124200	4386480870	15760	15770	15780	15760	242
422	20250109	124100	4382665250	15770	15770	15770	15770	1237
423	20250109	124000	4363157760	15770	15780	15800	15770	2068
424	20250109	123900	4330526170	15770	15760	15770	15760	806
425	20250109	123800	4317817200	15760	15770	15770	15760	323
426	20250109	123700	4312726000	15770	15760	15770	15750	898
427	20250109	123600	4298575030	15770	15720	15770	15720	4537
428	20250109	123500	4227134640	15720	15720	15720	15710	110
429	20250109	123400	4225405560	15720	15720	15720	15710	427
430	20250109	123300	4218695760	15720	15720	15720	15720	226
431	20250109	123200	4215143040	15710	15710	15710	15710	11
432	20250109	123100	4214970230	15700	15700	15700	15700	0
433	20250109	123000	4214970230	15700	15700	15700	15700	3
434	20250109	122900	4214923130	15700	15700	15700	15700	76
435	20250109	122800	4213729930	15690	15690	15690	15680	555
436	20250109	122700	4205024720	15710	15700	15710	15700	305
437	20250109	122600	4200235720	15710	15710	15730	15710	1021
438	20250109	122500	4184187740	15700	15690	15710	15690	361
439	20250109	122400	4178521310	15690	15680	15690	15680	101
440	20250109	122300	4176937520	15690	15710	15710	15680	153
441	20250109	122200	4174538290	15710	15710	15710	15710	73
442	20250109	122100	4173391460	15680	15680	15680	15680	2
443	20250109	122000	4173360100	15670	15670	15710	15670	437
444	20250109	121900	4166512220	15670	15680	15680	15670	1071
445	20250109	121800	4149726470	15690	15690	15690	15690	10
446	20250109	121700	4149569570	15690	15680	15690	15680	235
447	20250109	121600	4145884420	15710	15710	15710	15710	100
448	20250109	121500	4144313420	15720	15720	15720	15710	40
449	20250109	121400	4143684860	15710	15720	15720	15710	26
450	20250109	121300	4143276250	15730	15730	15730	15730	0
451	20250109	121200	4143276250	15730	15680	15730	15680	206
452	20250109	121100	4140046070	15670	15670	15680	15660	265
453	20250109	121000	4135890920	15680	15680	15680	15680	1
454	20250109	120900	4135875240	15680	15730	15730	15680	675
455	20250109	120800	4125290300	15730	15730	15730	15730	0
456	20250109	120700	4125290300	15730	15700	15730	15700	198
457	20250109	120600	4122177420	15680	15680	15680	15680	61
458	20250109	120500	4121220940	15690	15690	15690	15690	248
459	20250109	120400	4117329820	15680	15680	15680	15680	18
460	20250109	120300	4117047580	15680	15680	15680	15680	0
461	20250109	120200	4117047580	15680	15680	15680	15680	0
462	20250109	120100	4117047580	15680	15680	15680	15680	56
463	20250109	120000	4116169500	15680	15700	15700	15680	1027
464	20250109	115900	4100053340	15690	15700	15700	15690	287
465	20250109	115800	4095549080	15700	15700	15700	15700	135
466	20250109	115700	4093429580	15700	15700	15700	15700	9
467	20250109	115600	4093288280	15700	15710	15740	15700	92
468	20250109	115500	4091843620	15700	15690	15700	15690	92
469	20250109	115400	4090399230	15700	15760	15760	15700	80
470	20250109	115300	4089139320	15760	15700	15760	15700	369
471	20250109	115200	4083329110	15700	15720	15720	15700	7
472	20250109	115100	4083219100	15720	15700	15720	15700	41
473	20250109	115000	4082574960	15700	15660	15700	15660	72
474	20250109	114900	4081444930	15690	15680	15690	15680	473
475	20250109	114800	4074027760	15660	15630	15660	15630	607
476	20250109	114700	4064532610	15660	15620	15680	15620	20
477	20250109	114600	4064219740	15620	15690	15690	15620	1194
478	20250109	114500	4045533230	15690	15680	15690	15650	584
479	20250109	114400	4036385380	15670	15710	15710	15670	736
480	20250109	114300	4024837720	15730	15720	15730	15700	210
481	20250109	114200	4021537690	15720	15710	15730	15710	1024
482	20250109	114100	4005445530	15710	15730	15730	15710	830
483	20250109	114000	3992402800	15720	15730	15730	15720	274
484	20250109	113900	3988094250	15780	15730	15780	15730	542
485	20250109	113800	3979556350	15730	15740	15740	15730	433
486	20250109	113700	3972741290	15750	15770	15770	15750	588
487	20250109	113600	3963472320	15770	15780	15780	15770	679
488	20250109	113500	3952761010	15770	15780	15810	15770	1120
489	20250109	113400	3935072540	15810	15820	15820	15770	1578
490	20250109	113300	3910142660	15810	15750	15830	15750	11847
491	20250109	113200	3723030370	15750	15740	15750	15730	1023
492	20250109	113100	3706921290	15750	15720	15750	15720	670
493	20250109	113000	3696373630	15710	15740	15740	15710	569
494	20250109	112900	3687426310	15750	15750	15750	15750	242
495	20250109	112800	3683614810	15730	15740	15760	15730	412
496	20250109	112700	3677127780	15740	15720	15750	15720	377
497	20250109	112600	3671194940	15750	15720	15750	15720	324
498	20250109	112500	3666098630	15710	15710	15710	15710	117
499	20250109	112400	3664260560	15710	15760	15760	15710	1635
500	20250109	112300	3638541440	15770	15740	15780	15740	1374
501	20250109	112200	3616884440	15770	15710	15780	15710	9733
502	20250109	112100	3463583120	15710	15700	15710	15700	162
503	20250109	112000	3461039710	15700	15690	15700	15690	39
504	20250109	111900	3460427750	15690	15710	15710	15690	513
505	20250109	111800	3452372860	15710	15710	15710	15710	11
506	20250109	111700	3452200050	15710	15730	15730	15710	1827
507	20250109	111600	3423479890	15720	15720	15730	15720	234
508	20250109	111500	3419801310	15730	15730	15740	15730	967
509	20250109	111400	3404582420	15730	15720	15730	15710	1355
510	20250109	111300	3383270010	15720	15720	15730	15720	296
511	20250109	111200	3378616060	15730	15650	15740	15650	6074
512	20250109	111100	3283272420	15650	15620	15660	15620	1360
513	20250109	111000	3262014490	15600	15610	15620	15600	253
514	20250109	110900	3258065740	15600	15630	15630	15600	1504
515	20250109	110800	3234568810	15640	15660	15660	15630	2582
516	20250109	110700	3194162780	15660	15670	15690	15660	3933
517	20250109	110600	3132498910	15670	15670	15670	15660	493
518	20250109	110500	3124774100	15670	15670	15680	15660	495
519	20250109	110400	3117019490	15680	15650	15680	15650	634
520	20250109	110300	3107084210	15670	15670	15680	15650	1355
521	20250109	110200	3085872570	15670	15640	15670	15640	562
522	20250109	110100	3077073920	15630	15610	15630	15610	713
523	20250109	110000	3065937550	15620	15630	15630	15610	549
524	20250109	105900	3057363470	15620	15640	15660	15610	1727
525	20250109	105800	3030393840	15620	15670	15690	15620	764
526	20250109	105700	3018442830	15670	15690	15700	15670	1017
527	20250109	105600	3002488900	15690	15700	15700	15640	2924
528	20250109	105500	2956630390	15700	15700	15710	15690	4484
529	20250109	105400	2886262630	15700	15710	15730	15690	2457
530	20250109	105300	2847665280	15710	15720	15740	15690	15527
531	20250109	105200	2603828400	15700	15700	15720	15700	7664
532	20250109	105100	2483439640	15700	15670	15700	15670	1355
533	20250109	105000	2462171660	15670	15680	15730	15650	6275
534	20250109	104900	2363650250	15670	15670	15680	15610	1571
535	20250109	104800	2339056980	15670	15620	15700	15590	6804
536	20250109	104700	2232609840	15640	15610	15640	15610	1290
537	20250109	104600	2212450390	15590	15570	15620	15570	711
538	20250109	104500	2201370640	15560	15580	15580	15550	603
539	20250109	104400	2191986130	15590	15630	15650	15510	11122
540	20250109	104300	2018550690	15650	15700	15730	15600	7394
541	20250109	104200	1902421630	15720	15590	15740	15590	13802
542	20250109	104100	1686271950	15600	15640	15650	15600	1952
543	20250109	104000	1655753010	15650	15500	15650	15500	6505
544	20250109	103900	1554367320	15500	15510	15510	15500	668
545	20250109	103800	1544009590	15510	15520	15520	15510	230
546	20250109	103700	1540442000	15530	15500	15530	15500	985
547	20250109	103600	1525161320	15500	15480	15510	15480	2816
548	20250109	103500	1481539740	15480	15450	15480	15450	1014
549	20250109	103400	1465848590	15460	15460	15460	15460	64
550	20250109	103300	1464859150	15460	15460	15460	15460	159
551	20250109	103200	1462401010	15480	15460	15480	15460	482
552	20250109	103100	1454940250	15450	15440	15450	15440	792
553	20250109	103000	1442711470	15440	15440	15440	15430	197
554	20250109	102900	1439671340	15440	15410	15450	15400	592
555	20250109	102800	1430538190	15420	15360	15420	15360	44
556	20250109	102700	1429861110	15360	15360	15360	15360	255
557	20250109	102600	1425944310	15350	15400	15400	15350	596
558	20250109	102500	1416773970	15400	15430	15430	15400	590
559	20250109	102400	1407681910	15440	15440	15440	15440	0
560	20250109	102300	1407681910	15440	15440	15440	15440	206
561	20250109	102200	1404501270	15410	15420	15440	15410	292
562	20250109	102100	1399999710	15430	15420	15430	15420	258
563	20250109	102000	1396021150	15430	15420	15430	15420	48
564	20250109	101900	1395280980	15430	15430	15440	15430	497
565	20250109	101800	1387610570	15440	15430	15450	15430	257
566	20250109	101700	1383642730	15430	15490	15500	15420	1192
567	20250109	101600	1365240630	15500	15480	15500	15480	672
568	20250109	101500	1354829850	15480	15490	15490	15480	134
569	20250109	101400	1352754220	15500	15520	15520	15500	812
570	20250109	101300	1340161290	15520	15500	15530	15500	1097
571	20250109	101200	1323147930	15500	15480	15510	15470	678
572	20250109	101100	1312645250	15480	15440	15480	15440	805
573	20250109	101000	1300208110	15440	15450	15450	15440	326
574	20250109	100900	1295173070	15480	15460	15490	15460	1458
575	20250109	100800	1272605680	15450	15460	15460	15430	1445
576	20250109	100700	1250284320	15460	15480	15490	15460	1174
577	20250109	100600	1232117620	15480	15480	15520	15480	1215
578	20250109	100500	1213290430	15480	15430	15480	15420	130
579	20250109	100400	1211282840	15430	15480	15480	15430	441
580	20250109	100300	1204469040	15480	15530	15550	15480	6485
581	20250109	100200	1103850580	15520	15470	15550	15450	8833
582	20250109	100100	966915520	15470	15440	15490	15420	3304
583	20250109	100000	915833670	15440	15380	15440	15380	3187
584	20250109	095900	866774370	15380	15350	15380	15330	676
585	20250109	095800	856393950	15330	15300	15330	15300	241
586	20250109	095700	852700450	15300	15360	15360	15290	2066
587	20250109	095600	821059280	15340	15380	15380	15340	1151
588	20250109	095500	803358440	15380	15330	15390	15320	11134
589	20250109	095400	632649290	15330	15300	15330	15290	1704
590	20250109	095300	606571990	15300	15280	15300	15270	2386
591	20250109	095200	570116370	15290	15200	15290	15200	2046
592	20250109	095100	538905670	15200	15180	15200	15180	836
593	20250109	095000	526209730	15170	15140	15170	15110	600
594	20250109	094900	517125520	15140	15140	15140	15140	0
595	20250109	094800	517125520	15140	15120	15140	15120	110
596	20250109	094700	515460460	15140	15150	15150	15130	746
597	20250109	094600	504166890	15150	15150	15150	15150	1
598	20250109	094500	504151740	15160	15160	15170	15160	267
599	20250109	094400	500103780	15160	15160	15160	15150	1017
600	20250109	094300	484686120	15160	15150	15160	15110	22
601	20250109	094200	484353380	15150	15130	15150	15130	82
602	20250109	094100	483111540	15130	15130	15130	15130	1
603	20250109	094000	483096410	15130	15080	15130	15080	17
604	20250109	093900	482839950	15080	15090	15090	15080	170
605	20250109	093800	480275330	15090	15090	15090	15090	36
606	20250109	093700	479732090	15080	15080	15080	15080	230
607	20250109	093600	476263690	15080	15050	15080	15050	11
608	20250109	093500	476097990	15040	15040	15040	15040	67
609	20250109	093400	475090310	15070	15040	15070	15040	41
610	20250109	093300	474473640	15040	15040	15040	15030	380
611	20250109	093200	468758490	15040	15040	15070	15040	313
612	20250109	093100	464041760	15030	15060	15060	15030	65
613	20250109	093000	463064330	15060	15020	15070	15020	810
614	20250109	092900	450896900	15070	15020	15070	15020	443
615	20250109	092800	444241090	15020	15040	15040	15020	1070
616	20250109	092700	428166900	15040	15040	15040	15040	0
617	20250109	092600	428166900	15040	15030	15040	15030	601
618	20250109	092500	419133860	15030	15050	15050	15030	1116
619	20250109	092400	402351240	15050	15070	15070	15030	588
620	20250109	092300	393497190	15080	15090	15090	15080	789
621	20250109	092200	381595100	15090	15090	15090	15090	24
622	20250109	092100	381232940	15090	15110	15110	15080	997
623	20250109	092000	366176350	15120	15140	15140	15110	1067
624	20250109	091900	350024570	15100	15130	15130	15100	200
625	20250109	091800	347004340	15130	15090	15130	15090	2574
626	20250109	091700	308125050	15090	15080	15090	15080	173
627	20250109	091600	305515480	15080	15070	15080	15060	1031
628	20250109	091500	289978350	15050	15050	15050	15050	299
629	20250109	091400	285478400	15070	15040	15070	15020	646
630	20250109	091300	275769410	15040	15040	15040	15030	1581
631	20250109	091200	251996490	15040	15030	15040	15030	318
632	20250109	091100	247214950	15040	15050	15060	15040	1354
633	20250109	091000	226841250	15050	15060	15070	15050	1050
634	20250109	090900	211031420	15090	15090	15100	15050	1982
635	20250109	090800	181133660	15090	15090	15090	15090	18
636	20250109	090700	180862040	15090	15090	15090	15070	197
637	20250109	090600	177892850	15090	15020	15110	15010	1225
638	20250109	090500	159407590	15020	15000	15100	15000	417
639	20250109	090400	153147770	15010	15030	15080	15000	2797
640	20250109	090300	111120020	15030	15100	15100	15030	555
641	20250109	090200	102753330	15100	14950	15100	14950	1609
642	20250109	090100	78615330	14930	15130	15130	14920	3825
643	20250109	090000	21244290	15240	15250	15250	15120	1400