KissMeData/083650/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	195700	29578610180	15690	15690	15690	15690	22588
3	20250107	195600	29578610180	15690	15690	15690	15690	0
4	20250107	195500	29578610180	15690	15690	15690	15690	0
5	20250107	195400	29578610180	15690	15690	15690	15690	0
6	20250107	195300	29578610180	15690	15690	15690	15690	0
7	20250107	195200	29578610180	15690	15690	15690	15690	0
8	20250107	195100	29578610180	15690	15690	15690	15690	0
9	20250107	195000	29578610180	15690	15690	15690	15690	0
10	20250107	194900	29578610180	15690	15690	15690	15690	0
11	20250107	194800	29578610180	15690	15690	15690	15690	0
12	20250107	194700	29578610180	15690	15690	15690	15690	0
13	20250107	194600	29578610180	15690	15690	15690	15690	0
14	20250107	194500	29578610180	15690	15690	15690	15690	0
15	20250107	194400	29578610180	15690	15690	15690	15690	0
16	20250107	194300	29578610180	15690	15690	15690	15690	0
17	20250107	194200	29578610180	15690	15690	15690	15690	0
18	20250107	194100	29578610180	15690	15690	15690	15690	0
19	20250107	194000	29578610180	15690	15690	15690	15690	0
20	20250107	193900	29578610180	15690	15690	15690	15690	0
21	20250107	193800	29578610180	15690	15690	15690	15690	0
22	20250107	193700	29578610180	15690	15690	15690	15690	0
23	20250107	193600	29578610180	15690	15690	15690	15690	0
24	20250107	193500	29578610180	15690	15690	15690	15690	0
25	20250107	193400	29578610180	15690	15690	15690	15690	0
26	20250107	193300	29578610180	15690	15690	15690	15690	0
27	20250107	193200	29578610180	15690	15690	15690	15690	0
28	20250107	193100	29578610180	15690	15690	15690	15690	0
29	20250107	193000	29578610180	15690	15690	15690	15690	0
30	20250107	192900	29578610180	15690	15690	15690	15690	0
31	20250107	192800	29578610180	15690	15690	15690	15690	0
32	20250107	192700	29578610180	15690	15690	15690	15690	22588
33	20250107	192600	29578610180	15690	15690	15690	15690	0
34	20250107	192500	29578610180	15690	15690	15690	15690	0
35	20250107	192400	29578610180	15690	15690	15690	15690	0
36	20250107	192300	29578610180	15690	15690	15690	15690	0
37	20250107	192200	29578610180	15690	15690	15690	15690	0
38	20250107	192100	29578610180	15690	15690	15690	15690	0
39	20250107	192000	29578610180	15690	15690	15690	15690	0
40	20250107	191900	29578610180	15690	15690	15690	15690	0
41	20250107	191800	29578610180	15690	15690	15690	15690	0
42	20250107	191700	29578610180	15690	15690	15690	15690	0
43	20250107	191600	29578610180	15690	15690	15690	15690	0
44	20250107	191500	29578610180	15690	15690	15690	15690	0
45	20250107	191400	29578610180	15690	15690	15690	15690	0
46	20250107	191300	29578610180	15690	15690	15690	15690	0
47	20250107	191200	29578610180	15690	15690	15690	15690	0
48	20250107	191100	29578610180	15690	15690	15690	15690	0
49	20250107	191000	29578610180	15690	15690	15690	15690	0
50	20250107	190900	29578610180	15690	15690	15690	15690	0
51	20250107	190800	29578610180	15690	15690	15690	15690	0
52	20250107	190700	29578610180	15690	15690	15690	15690	0
53	20250107	190600	29578610180	15690	15690	15690	15690	0
54	20250107	190500	29578610180	15690	15690	15690	15690	0
55	20250107	190400	29578610180	15690	15690	15690	15690	0
56	20250107	190300	29578610180	15690	15690	15690	15690	0
57	20250107	190200	29578610180	15690	15690	15690	15690	0
58	20250107	190100	29578610180	15690	15690	15690	15690	0
59	20250107	190000	29578610180	15690	15690	15690	15690	0
60	20250107	185900	29578610180	15690	15690	15690	15690	0
61	20250107	185800	29578610180	15690	15690	15690	15690	0
62	20250107	185700	29578610180	15690	15690	15690	15690	22588
63	20250107	185600	29578610180	15690	15690	15690	15690	0
64	20250107	185500	29578610180	15690	15690	15690	15690	0
65	20250107	185400	29578610180	15690	15690	15690	15690	0
66	20250107	185300	29578610180	15690	15690	15690	15690	0
67	20250107	185200	29578610180	15690	15690	15690	15690	0
68	20250107	185100	29578610180	15690	15690	15690	15690	0
69	20250107	185000	29578610180	15690	15690	15690	15690	0
70	20250107	184900	29578610180	15690	15690	15690	15690	0
71	20250107	184800	29578610180	15690	15690	15690	15690	0
72	20250107	184700	29578610180	15690	15690	15690	15690	0
73	20250107	184600	29578610180	15690	15690	15690	15690	0
74	20250107	184500	29578610180	15690	15690	15690	15690	0
75	20250107	184400	29578610180	15690	15690	15690	15690	0
76	20250107	184300	29578610180	15690	15690	15690	15690	0
77	20250107	184200	29578610180	15690	15690	15690	15690	0
78	20250107	184100	29578610180	15690	15690	15690	15690	0
79	20250107	184000	29578610180	15690	15690	15690	15690	0
80	20250107	183900	29578610180	15690	15690	15690	15690	0
81	20250107	183800	29578610180	15690	15690	15690	15690	0
82	20250107	183700	29578610180	15690	15690	15690	15690	0
83	20250107	183600	29578610180	15690	15690	15690	15690	0
84	20250107	183500	29578610180	15690	15690	15690	15690	0
85	20250107	183400	29578610180	15690	15690	15690	15690	0
86	20250107	183300	29578610180	15690	15690	15690	15690	0
87	20250107	183200	29578610180	15690	15690	15690	15690	0
88	20250107	183100	29578610180	15690	15690	15690	15690	0
89	20250107	183000	29578610180	15690	15690	15690	15690	0
90	20250107	182900	29578610180	15690	15690	15690	15690	0
91	20250107	182800	29578610180	15690	15690	15690	15690	0
92	20250107	182700	29578610180	15690	15690	15690	15690	22588
93	20250107	182600	29578610180	15690	15690	15690	15690	0
94	20250107	182500	29578610180	15690	15690	15690	15690	0
95	20250107	182400	29578610180	15690	15690	15690	15690	0
96	20250107	182300	29578610180	15690	15690	15690	15690	0
97	20250107	182200	29578610180	15690	15690	15690	15690	0
98	20250107	182100	29578610180	15690	15690	15690	15690	0
99	20250107	182000	29578610180	15690	15690	15690	15690	0
100	20250107	181900	29578610180	15690	15690	15690	15690	0
101	20250107	181800	29578610180	15690	15690	15690	15690	0
102	20250107	181700	29578610180	15690	15690	15690	15690	0
103	20250107	181600	29578610180	15690	15690	15690	15690	0
104	20250107	181500	29578610180	15690	15690	15690	15690	0
105	20250107	181400	29578610180	15690	15690	15690	15690	0
106	20250107	181300	29578610180	15690	15690	15690	15690	0
107	20250107	181200	29578610180	15690	15690	15690	15690	0
108	20250107	181100	29578610180	15690	15690	15690	15690	0
109	20250107	181000	29578610180	15690	15690	15690	15690	0
110	20250107	180900	29578610180	15690	15690	15690	15690	0
111	20250107	180800	29578610180	15690	15690	15690	15690	0
112	20250107	180700	29578610180	15690	15690	15690	15690	0
113	20250107	180600	29578610180	15690	15690	15690	15690	0
114	20250107	180500	29578610180	15690	15690	15690	15690	0
115	20250107	180400	29578610180	15690	15690	15690	15690	0
116	20250107	180300	29578610180	15690	15690	15690	15690	0
117	20250107	180200	29578610180	15690	15690	15690	15690	0
118	20250107	180100	29578610180	15690	15690	15690	15690	0
119	20250107	180000	29578610180	15690	15690	15690	15690	0
120	20250107	175900	29578610180	15690	15690	15690	15690	0
121	20250107	175800	29578610180	15690	15690	15690	15690	0
122	20250107	175700	29578610180	15690	15690	15690	15690	22588
123	20250107	175600	29578610180	15690	15690	15690	15690	0
124	20250107	175500	29578610180	15690	15690	15690	15690	0
125	20250107	175400	29578610180	15690	15690	15690	15690	0
126	20250107	175300	29578610180	15690	15690	15690	15690	0
127	20250107	175200	29578610180	15690	15690	15690	15690	0
128	20250107	175100	29578610180	15690	15690	15690	15690	0
129	20250107	175000	29578610180	15690	15690	15690	15690	0
130	20250107	174900	29578610180	15690	15690	15690	15690	0
131	20250107	174800	29578610180	15690	15690	15690	15690	0
132	20250107	174700	29578610180	15690	15690	15690	15690	0
133	20250107	174600	29578610180	15690	15690	15690	15690	0
134	20250107	174500	29578610180	15690	15690	15690	15690	0
135	20250107	174400	29578610180	15690	15690	15690	15690	0
136	20250107	174300	29578610180	15690	15690	15690	15690	0
137	20250107	174200	29578610180	15690	15690	15690	15690	0
138	20250107	174100	29578610180	15690	15690	15690	15690	0
139	20250107	174000	29578610180	15690	15690	15690	15690	0
140	20250107	173900	29578610180	15690	15690	15690	15690	0
141	20250107	173800	29578610180	15690	15690	15690	15690	0
142	20250107	173700	29578610180	15690	15690	15690	15690	0
143	20250107	173600	29578610180	15690	15690	15690	15690	0
144	20250107	173500	29578610180	15690	15690	15690	15690	0
145	20250107	173400	29578610180	15690	15690	15690	15690	0
146	20250107	173300	29578610180	15690	15690	15690	15690	0
147	20250107	173200	29578610180	15690	15690	15690	15690	0
148	20250107	173100	29578610180	15690	15690	15690	15690	0
149	20250107	173000	29578610180	15690	15690	15690	15690	0
150	20250107	172900	29578610180	15690	15690	15690	15690	0
151	20250107	172800	29578610180	15690	15690	15690	15690	0
152	20250107	172700	29578610180	15690	15690	15690	15690	22588
153	20250107	172600	29578610180	15690	15690	15690	15690	0
154	20250107	172500	29578610180	15690	15690	15690	15690	0
155	20250107	172400	29578610180	15690	15690	15690	15690	0
156	20250107	172300	29578610180	15690	15690	15690	15690	0
157	20250107	172200	29578610180	15690	15690	15690	15690	0
158	20250107	172100	29578610180	15690	15690	15690	15690	0
159	20250107	172000	29578610180	15690	15690	15690	15690	0
160	20250107	171900	29578610180	15690	15690	15690	15690	0
161	20250107	171800	29578610180	15690	15690	15690	15690	0
162	20250107	171700	29578610180	15690	15690	15690	15690	0
163	20250107	171600	29578610180	15690	15690	15690	15690	0
164	20250107	171500	29578610180	15690	15690	15690	15690	0
165	20250107	171400	29578610180	15690	15690	15690	15690	0
166	20250107	171300	29578610180	15690	15690	15690	15690	0
167	20250107	171200	29578610180	15690	15690	15690	15690	0
168	20250107	171100	29578610180	15690	15690	15690	15690	0
169	20250107	171000	29578610180	15690	15690	15690	15690	0
170	20250107	170900	29578610180	15690	15690	15690	15690	0
171	20250107	170800	29578610180	15690	15690	15690	15690	0
172	20250107	170700	29578610180	15690	15690	15690	15690	0
173	20250107	170600	29578610180	15690	15690	15690	15690	0
174	20250107	170500	29578610180	15690	15690	15690	15690	0
175	20250107	170400	29578610180	15690	15690	15690	15690	0
176	20250107	170300	29578610180	15690	15690	15690	15690	0
177	20250107	170200	29578610180	15690	15690	15690	15690	0
178	20250107	170100	29578610180	15690	15690	15690	15690	0
179	20250107	170000	29578610180	15690	15690	15690	15690	0
180	20250107	165900	29578610180	15690	15690	15690	15690	0
181	20250107	165800	29578610180	15690	15690	15690	15690	0
182	20250107	165700	29578610180	15690	15690	15690	15690	22588
183	20250107	165600	29578610180	15690	15690	15690	15690	0
184	20250107	165500	29578610180	15690	15690	15690	15690	0
185	20250107	165400	29578610180	15690	15690	15690	15690	0
186	20250107	165300	29578610180	15690	15690	15690	15690	0
187	20250107	165200	29578610180	15690	15690	15690	15690	0
188	20250107	165100	29578610180	15690	15690	15690	15690	0
189	20250107	165000	29578610180	15690	15690	15690	15690	0
190	20250107	164900	29578610180	15690	15690	15690	15690	0
191	20250107	164800	29578610180	15690	15690	15690	15690	0
192	20250107	164700	29578610180	15690	15690	15690	15690	0
193	20250107	164600	29578610180	15690	15690	15690	15690	0
194	20250107	164500	29578610180	15690	15690	15690	15690	0
195	20250107	164400	29578610180	15690	15690	15690	15690	0
196	20250107	164300	29578610180	15690	15690	15690	15690	0
197	20250107	164200	29578610180	15690	15690	15690	15690	0
198	20250107	164100	29578610180	15690	15690	15690	15690	0
199	20250107	164000	29578610180	15690	15690	15690	15690	0
200	20250107	163900	29578610180	15690	15690	15690	15690	0
201	20250107	163800	29578610180	15690	15690	15690	15690	0
202	20250107	163700	29578610180	15690	15690	15690	15690	0
203	20250107	163600	29578610180	15690	15690	15690	15690	0
204	20250107	163500	29578610180	15690	15690	15690	15690	0
205	20250107	163400	29578610180	15690	15690	15690	15690	0
206	20250107	163300	29578610180	15690	15690	15690	15690	0
207	20250107	163200	29578610180	15690	15690	15690	15690	0
208	20250107	163100	29578610180	15690	15690	15690	15690	0
209	20250107	163000	29578610180	15690	15690	15690	15690	0
210	20250107	162900	29578610180	15690	15690	15690	15690	0
211	20250107	162800	29578610180	15690	15690	15690	15690	0
212	20250107	162700	29578610180	15690	15690	15690	15690	22588
213	20250107	162600	29578610180	15690	15690	15690	15690	0
214	20250107	162500	29578610180	15690	15690	15690	15690	0
215	20250107	162400	29578610180	15690	15690	15690	15690	0
216	20250107	162300	29578610180	15690	15690	15690	15690	0
217	20250107	162200	29578610180	15690	15690	15690	15690	0
218	20250107	162100	29578610180	15690	15690	15690	15690	0
219	20250107	162000	29578610180	15690	15690	15690	15690	0
220	20250107	161900	29578610180	15690	15690	15690	15690	0
221	20250107	161800	29578610180	15690	15690	15690	15690	0
222	20250107	161700	29578610180	15690	15690	15690	15690	0
223	20250107	161600	29578610180	15690	15690	15690	15690	0
224	20250107	161500	29578610180	15690	15690	15690	15690	0
225	20250107	161400	29578610180	15690	15690	15690	15690	0
226	20250107	161300	29578610180	15690	15690	15690	15690	0
227	20250107	161200	29578610180	15690	15690	15690	15690	0
228	20250107	161100	29578610180	15690	15690	15690	15690	0
229	20250107	161000	29578610180	15690	15690	15690	15690	0
230	20250107	160900	29578610180	15690	15690	15690	15690	0
231	20250107	160800	29578610180	15690	15690	15690	15690	0
232	20250107	160700	29578610180	15690	15690	15690	15690	0
233	20250107	160600	29578610180	15690	15690	15690	15690	0
234	20250107	160500	29578610180	15690	15690	15690	15690	0
235	20250107	160400	29578610180	15690	15690	15690	15690	0
236	20250107	160300	29578610180	15690	15690	15690	15690	0
237	20250107	160200	29578610180	15690	15690	15690	15690	0
238	20250107	160100	29578610180	15690	15690	15690	15690	0
239	20250107	160000	29578610180	15690	15690	15690	15690	0
240	20250107	155900	29578610180	15690	15690	15690	15690	0
241	20250107	155800	29578610180	15690	15690	15690	15690	0
242	20250107	155700	29578610180	15690	15690	15690	15690	22588
243	20250107	155600	29578610180	15690	15690	15690	15690	0
244	20250107	155500	29578610180	15690	15690	15690	15690	0
245	20250107	155400	29578610180	15690	15690	15690	15690	0
246	20250107	155300	29578610180	15690	15690	15690	15690	0
247	20250107	155200	29578610180	15690	15690	15690	15690	0
248	20250107	155100	29578610180	15690	15690	15690	15690	0
249	20250107	155000	29578610180	15690	15690	15690	15690	0
250	20250107	154900	29578610180	15690	15690	15690	15690	0
251	20250107	154800	29578610180	15690	15690	15690	15690	0
252	20250107	154700	29578610180	15690	15690	15690	15690	0
253	20250107	154600	29578610180	15690	15690	15690	15690	0
254	20250107	154500	29578610180	15690	15690	15690	15690	0
255	20250107	154400	29578610180	15690	15690	15690	15690	0
256	20250107	154300	29578610180	15690	15690	15690	15690	0
257	20250107	154200	29578610180	15690	15690	15690	15690	0
258	20250107	154100	29578610180	15690	15690	15690	15690	0
259	20250107	154000	29578610180	15690	15690	15690	15690	0
260	20250107	153900	29578610180	15690	15690	15690	15690	0
261	20250107	153800	29578610180	15690	15690	15690	15690	0
262	20250107	153700	29578610180	15690	15690	15690	15690	0
263	20250107	153600	29578610180	15690	15690	15690	15690	0
264	20250107	153500	29578610180	15690	15690	15690	15690	0
265	20250107	153400	29578610180	15690	15690	15690	15690	0
266	20250107	153300	29578610180	15690	15690	15690	15690	0
267	20250107	153200	29578610180	15690	15690	15690	15690	0
268	20250107	153100	29578610180	15690	15690	15690	15690	0
269	20250107	153000	29578610180	15690	15690	15690	15690	22588
270	20250107	152900	29224204460	15720	15720	15720	15720	0
271	20250107	152800	29224204460	15720	15720	15720	15720	0
272	20250107	152700	29224204460	15720	15720	15720	15720	0
273	20250107	152600	29224204460	15720	15720	15720	15720	0
274	20250107	152500	29224204460	15720	15720	15720	15720	0
275	20250107	152400	29224204460	15720	15720	15720	15720	0
276	20250107	152300	29224204460	15720	15720	15720	15720	0
277	20250107	152200	29224204460	15720	15720	15720	15720	0
278	20250107	152100	29224204460	15720	15720	15720	15720	0
279	20250107	152000	29224204460	15720	15720	15720	15720	0
280	20250107	151900	29224204460	15720	15720	15740	15710	2840
281	20250107	151800	29179576200	15720	15720	15720	15710	3832
282	20250107	151700	29119361340	15720	15720	15730	15710	2701
283	20250107	151600	29076906880	15730	15730	15730	15720	4126
284	20250107	151500	29012036050	15730	15760	15760	15730	2595
285	20250107	151400	28971167000	15770	15770	15780	15770	1368
286	20250107	151300	28949593050	15770	15770	15770	15760	1310
287	20250107	151200	28928943190	15770	15780	15780	15760	660
288	20250107	151100	28918539400	15760	15750	15760	15750	1036
289	20250107	151000	28902216020	15750	15750	15790	15750	730
290	20250107	150900	28890710260	15750	15730	15790	15730	13791
291	20250107	150800	28673582450	15730	15730	15730	15720	1741
292	20250107	150700	28646200730	15730	15730	15750	15720	6070
293	20250107	150600	28550684220	15730	15730	15730	15720	407
294	20250107	150500	28544284300	15720	15720	15730	15720	878
295	20250107	150400	28530482130	15730	15720	15730	15720	1972
296	20250107	150300	28499477280	15730	15730	15740	15720	1667
297	20250107	150200	28473261220	15720	15720	15730	15710	1751
298	20250107	150100	28445738660	15720	15730	15730	15720	1359
299	20250107	150000	28424372520	15730	15730	15740	15720	937
300	20250107	145900	28409633410	15730	15740	15750	15720	948
301	20250107	145800	28394724650	15730	15750	15760	15730	1297
302	20250107	145700	28374304110	15760	15720	15760	15720	2504
303	20250107	145600	28334890750	15740	15690	15740	15690	4847
304	20250107	145500	28258762390	15700	15700	15710	15690	4435
305	20250107	145400	28189140990	15700	15720	15720	15690	7646
306	20250107	145300	28069056360	15720	15720	15740	15710	1174
307	20250107	145200	28050601250	15740	15730	15740	15720	2831
308	20250107	145100	28006078740	15740	15730	15740	15720	1761
309	20250107	145000	27978382850	15740	15740	15750	15730	910
310	20250107	144900	27964066310	15740	15750	15760	15730	4140
311	20250107	144800	27898876800	15750	15730	15760	15720	2253
312	20250107	144700	27863422740	15730	15740	15740	15720	1585
313	20250107	144600	27838490430	15730	15750	15760	15730	766
314	20250107	144500	27826431670	15750	15770	15770	15740	1465
315	20250107	144400	27803355660	15770	15760	15780	15740	1115
316	20250107	144300	27785777010	15760	15750	15770	15740	1821
317	20250107	144200	27757097520	15760	15740	15760	15740	846
318	20250107	144100	27743774080	15750	15750	15760	15720	1011
319	20250107	144000	27727865740	15750	15750	15760	15740	400
320	20250107	143900	27721566450	15750	15770	15770	15740	1209
321	20250107	143800	27702520750	15760	15760	15770	15760	892
322	20250107	143700	27688461740	15760	15770	15770	15750	677
323	20250107	143600	27677793920	15770	15820	15820	15770	2721
324	20250107	143500	27634836310	15790	15800	15820	15780	1417
325	20250107	143400	27612449200	15800	15790	15800	15780	711
326	20250107	143300	27601219200	15790	15740	15800	15720	2509
327	20250107	143200	27561646630	15770	15700	15770	15700	2347
328	20250107	143100	27524695020	15700	15680	15720	15680	2036
329	20250107	143000	27492724310	15690	15700	15700	15680	1182
330	20250107	142900	27474180420	15690	15700	15720	15670	6566
331	20250107	142800	27371177920	15700	15740	15740	15690	14088
332	20250107	142700	27149872430	15740	15750	15750	15730	592
333	20250107	142600	27140554320	15750	15750	15750	15730	1855
334	20250107	142500	27111358470	15760	15750	15760	15740	673
335	20250107	142400	27100759080	15740	15740	15760	15730	2120
336	20250107	142300	27067383260	15740	15740	15740	15730	1040
337	20250107	142200	27051022870	15740	15740	15750	15730	874
338	20250107	142100	27037269010	15740	15750	15750	15730	1654
339	20250107	142000	27011232890	15740	15750	15750	15740	2914
340	20250107	141900	26965364440	15740	15750	15760	15740	1719
341	20250107	141800	26938292230	15750	15750	15750	15740	1013
342	20250107	141700	26922341040	15730	15730	15750	15730	2872
343	20250107	141600	26877148180	15730	15740	15760	15730	4675
344	20250107	141500	26803565980	15740	15750	15750	15740	3601
345	20250107	141400	26746854500	15750	15750	15760	15740	3048
346	20250107	141300	26698851620	15750	15770	15770	15740	7460
347	20250107	141200	26581338230	15760	15780	15780	15760	4430
348	20250107	141100	26511469260	15780	15780	15780	15770	2232
349	20250107	141000	26476258400	15770	15790	15790	15760	3628
350	20250107	140900	26419035880	15770	15800	15800	15770	8897
351	20250107	140800	26278640130	15800	15870	15870	15780	18603
352	20250107	140700	25984325760	15870	15890	15890	15870	1969
353	20250107	140600	25953064300	15890	15860	15900	15860	1199
354	20250107	140500	25934030050	15860	15870	15880	15860	3707
355	20250107	140400	25875221150	15870	15880	15880	15870	904
356	20250107	140300	25860872500	15880	15940	15940	15880	6166
357	20250107	140200	25762845870	15930	15930	15940	15930	94
358	20250107	140100	25761347900	15920	15940	15940	15910	2581
359	20250107	140000	25720247070	15940	15940	15940	15930	320
360	20250107	135900	25715147730	15940	15940	15950	15940	322
361	20250107	135800	25710014460	15950	15950	15950	15930	1062
362	20250107	135700	25693086000	15940	15930	15940	15930	1228
363	20250107	135600	25673515940	15940	15930	15940	15920	453
364	20250107	135500	25666300140	15930	15930	15940	15920	2662
365	20250107	135400	25623902450	15930	15970	15970	15930	5758
366	20250107	135300	25532076290	15980	15980	15990	15950	1020
367	20250107	135200	25515788290	15960	15990	15990	15960	327
368	20250107	135100	25510567020	15990	15970	15990	15970	62
369	20250107	135000	25509575680	15990	15970	16000	15960	1247
370	20250107	134900	25489667680	15970	15970	15990	15950	4440
371	20250107	134800	25418795160	15970	15990	15990	15960	2743
372	20250107	134700	25374982820	15980	16010	16020	15980	5101
373	20250107	134600	25293390540	16010	16030	16030	16010	235
374	20250107	134500	25289627200	16030	16040	16050	16020	3037
375	20250107	134400	25240933190	16040	16040	16050	16040	1314
376	20250107	134300	25219856520	16040	16020	16040	16020	2533
377	20250107	134200	25179252490	16020	16040	16040	16020	1706
378	20250107	134100	25151906130	16040	16020	16050	16020	258
379	20250107	134000	25147767780	16020	16010	16020	16010	183
380	20250107	133900	25144837720	16010	16010	16020	16000	1556
381	20250107	133800	25119938420	16000	15990	16010	15990	2232
382	20250107	133700	25084226920	15990	15980	15990	15970	2591
383	20250107	133600	25042808340	15980	15990	15990	15970	1610
384	20250107	133500	25017080590	15990	15990	15990	15980	283
385	20250107	133400	25012557570	15990	15970	15990	15970	203
386	20250107	133300	25009313260	15990	15980	15990	15970	1683
387	20250107	133200	24982424040	16000	15990	16000	15970	1600
388	20250107	133100	24956851300	16000	16000	16000	15990	381
389	20250107	133000	24950757710	16000	16000	16000	15990	542
390	20250107	132900	24942085760	15990	16000	16000	15980	1124
391	20250107	132800	24924113150	16000	15990	16000	15990	372
392	20250107	132700	24918162980	15990	15990	15990	15980	460
393	20250107	132600	24910808260	15990	15990	15990	15980	368
394	20250107	132500	24904925860	15990	15970	15990	15970	2066
395	20250107	132400	24871891670	15990	15990	15990	15970	1793
396	20250107	132300	24843239960	15990	15980	15990	15980	465
397	20250107	132200	24835807410	15980	15980	15990	15970	1020
398	20250107	132100	24819510160	15990	15980	15990	15970	3478
399	20250107	132000	24763929640	15980	15990	15990	15960	327
400	20250107	131900	24758706670	15960	16000	16000	15960	276
401	20250107	131800	24754296920	15960	16020	16020	15950	324
402	20250107	131700	24749115560	16020	15990	16020	15950	2175
403	20250107	131600	24714389990	15990	16000	16000	15970	4124
404	20250107	131500	24648482760	16000	16020	16020	16000	1513
405	20250107	131400	24624266810	16020	16060	16060	16010	2872
406	20250107	131300	24578203810	16050	16110	16110	16050	3419
407	20250107	131200	24523244730	16110	16140	16140	16100	3075
408	20250107	131100	24473700660	16140	16160	16160	16140	1411
409	20250107	131000	24450913120	16150	16160	16160	16130	3345
410	20250107	130900	24396883090	16160	16090	16170	16090	4357
411	20250107	130800	24326570340	16090	16100	16110	16090	3572
412	20250107	130700	24269067290	16100	16100	16110	16090	976
413	20250107	130600	24253347350	16110	16080	16110	16070	2991
414	20250107	130500	24205209930	16090	16080	16090	16080	439
415	20250107	130400	24198148420	16080	16100	16110	16080	1080
416	20250107	130300	24180762900	16100	16110	16110	16100	1458
417	20250107	130200	24157285380	16110	16080	16110	16080	5315
418	20250107	130100	24071720240	16080	16060	16080	16060	1769
419	20250107	130000	24043299080	16060	16040	16060	16030	1256
420	20250107	125900	24023143190	16040	16030	16040	16020	1031
421	20250107	125800	24006618090	16030	16040	16040	16020	3145
422	20250107	125700	23956202500	16030	16020	16040	16010	4610
423	20250107	125600	23882339930	16020	16020	16030	16010	2387
424	20250107	125500	23844098170	16010	16010	16010	15990	3983
425	20250107	125400	23780362430	16000	15990	16000	15990	1231
426	20250107	125300	23760668160	15980	15990	15990	15980	437
427	20250107	125200	23753680560	15980	15970	15980	15970	1142
428	20250107	125100	23735432510	15970	15930	15970	15920	1399
429	20250107	125000	23713134900	15930	15930	15930	15920	1191
430	20250107	124900	23694162750	15930	15910	15930	15910	815
431	20250107	124800	23681188600	15900	15920	15920	15900	237
432	20250107	124700	23677419370	15900	15920	15930	15900	140
433	20250107	124600	23675191630	15930	15930	15930	15920	168
434	20250107	124500	23672515400	15930	15900	15930	15900	335
435	20250107	124400	23667186820	15900	15910	15920	15900	1667
436	20250107	124300	23640666880	15920	15890	15930	15870	1919
437	20250107	124200	23610175740	15890	15880	15890	15860	2968
438	20250107	124100	23563068380	15890	15890	15890	15870	549
439	20250107	124000	23554348770	15890	15880	15890	15880	990
440	20250107	123900	23538626120	15890	15880	15890	15870	106
441	20250107	123800	23536943100	15890	15880	15890	15870	920
442	20250107	123700	23522336340	15870	15880	15880	15870	780
443	20250107	123600	23509955350	15880	15890	15900	15870	1404
444	20250107	123500	23487660480	15890	15900	15900	15880	799
445	20250107	123400	23474965600	15880	15870	15900	15870	2975
446	20250107	123300	23427712350	15880	15890	15890	15860	2497
447	20250107	123200	23388077870	15880	15910	15910	15880	811
448	20250107	123100	23375189240	15910	15930	15940	15910	768
449	20250107	123000	23362965620	15940	15930	15970	15930	844
450	20250107	122900	23349511690	15930	15920	16000	15890	478
451	20250107	122800	23341884280	16010	15850	16010	15830	9246
452	20250107	122700	23194792730	15850	15910	15910	15850	9723
453	20250107	122600	23040352280	15910	15900	15920	15900	1934
454	20250107	122500	23009581050	15900	15920	15920	15900	4933
455	20250107	122400	22931096510	15920	15950	15950	15910	4924
456	20250107	122300	22852675670	15950	15950	15980	15940	747
457	20250107	122200	22840764200	15950	15920	15950	15920	794
458	20250107	122100	22828114310	15920	15920	15930	15920	657
459	20250107	122000	22817654040	15920	15940	15950	15920	6492
460	20250107	121900	22714256480	15950	15930	15980	15930	4470
461	20250107	121800	22642961940	15930	15950	15950	15910	5969
462	20250107	121700	22547870910	15950	15940	15950	15940	4224
463	20250107	121600	22480534080	15960	15980	15990	15940	7666
464	20250107	121500	22358165340	15990	16000	16010	15990	2182
465	20250107	121400	22323266380	16000	16000	16010	16000	821
466	20250107	121300	22310130030	16010	16000	16010	16000	624
467	20250107	121200	22300145360	16010	16010	16010	16000	1483
468	20250107	121100	22276412220	16000	16050	16050	16000	2650
469	20250107	121000	22233956510	16050	16050	16050	16050	106
470	20250107	120900	22232255210	16050	16050	16060	16040	162
471	20250107	120800	22229654960	16050	16050	16060	16040	1099
472	20250107	120700	22212016490	16050	16060	16060	16050	417
473	20250107	120600	22205323020	16050	16030	16060	16030	4495
474	20250107	120500	22133218110	16030	16040	16040	16030	104
475	20250107	120400	22131550150	16040	16030	16040	16020	971
476	20250107	120300	22115985490	16020	16030	16030	16020	358
477	20250107	120200	22110249980	16030	16030	16030	16020	853
478	20250107	120100	22096582780	16030	16030	16030	16020	1145
479	20250107	120000	22078228760	16010	16000	16040	16000	158
480	20250107	115900	22075697950	16000	16000	16000	15990	1515
481	20250107	115800	22051459940	16000	16000	16000	15990	1518
482	20250107	115700	22027172010	15990	15980	16000	15970	460
483	20250107	115600	22019821910	15980	15980	16000	15980	246
484	20250107	115500	22015890620	15980	15980	16000	15980	166
485	20250107	115400	22013237830	15980	15980	16000	15980	1156
486	20250107	115300	21994756740	15970	15980	15980	15970	1514
487	20250107	115200	21970576260	15980	15960	15980	15960	4382
488	20250107	115100	21900613320	15970	15960	15980	15960	4202
489	20250107	115000	21833541410	15960	15990	16000	15960	5891
490	20250107	114900	21739399240	16000	16000	16000	15980	1900
491	20250107	114800	21709020020	15990	15990	16000	15980	1679
492	20250107	114700	21682178580	15990	16040	16050	15990	19021
493	20250107	114600	21377574660	16030	16040	16040	16030	472
494	20250107	114500	21370005860	16030	16030	16040	16030	637
495	20250107	114400	21359792150	16030	16030	16040	16030	156
496	20250107	114300	21357290270	16030	16040	16050	16030	735
497	20250107	114200	21345505280	16050	16050	16050	16030	2202
498	20250107	114100	21310185600	16050	16060	16060	16050	986
499	20250107	114000	21294360060	16070	16070	16080	16040	1110
500	20250107	113900	21276546300	16070	16050	16070	16040	2157
501	20250107	113800	21241940300	16050	16090	16090	16040	5147
502	20250107	113700	21159289660	16100	16090	16100	16090	429
503	20250107	113600	21152386800	16080	16070	16090	16070	1702
504	20250107	113500	21125032680	16060	16060	16070	16060	1513
505	20250107	113400	21100733680	16070	16080	16080	16060	417
506	20250107	113300	21094031710	16080	16080	16080	16070	854
507	20250107	113200	21080299900	16080	16080	16080	16060	342
508	20250107	113100	21074806250	16060	16070	16080	16060	1271
509	20250107	113000	21054384660	16070	16080	16090	16070	1056
510	20250107	112900	21037409770	16080	16080	16090	16070	1342
511	20250107	112800	21015834850	16080	16090	16100	16070	2098
512	20250107	112700	20982092050	16090	16090	16100	16070	1261
513	20250107	112600	20961812980	16100	16100	16110	16070	4592
514	20250107	112500	20887928160	16110	16100	16110	16090	482
515	20250107	112400	20880168470	16090	16110	16110	16090	1919
516	20250107	112300	20849269440	16100	16100	16110	16100	596
517	20250107	112200	20839672670	16110	16100	16110	16100	686
518	20250107	112100	20828627750	16110	16120	16150	16110	1819
519	20250107	112000	20799313270	16120	16110	16120	16110	2262
520	20250107	111900	20762862250	16110	16120	16120	16110	1120
521	20250107	111800	20744816040	16120	16100	16150	16100	914
522	20250107	111700	20730077470	16100	16180	16180	16090	8701
523	20250107	111600	20589829010	16180	16200	16200	16170	1830
524	20250107	111500	20560210710	16210	16240	16240	16210	1700
525	20250107	111400	20532639550	16240	16240	16240	16220	966
526	20250107	111300	20516959510	16240	16230	16240	16220	895
527	20250107	111200	20502435930	16240	16250	16280	16240	2133
528	20250107	111100	20467752690	16260	16230	16280	16210	4858
529	20250107	111000	20388843920	16220	16220	16240	16210	2483
530	20250107	110900	20348550310	16190	16200	16220	16170	2682
531	20250107	110800	20305154410	16200	16190	16200	16190	2538
532	20250107	110700	20264050660	16200	16180	16210	16160	408
533	20250107	110600	20257453040	16170	16210	16220	16170	900
534	20250107	110500	20242878220	16200	16200	16200	16200	433
535	20250107	110400	20235863620	16210	16150	16210	16140	3154
536	20250107	110300	20184831120	16150	16130	16150	16120	288
537	20250107	110200	20180182100	16140	16130	16150	16120	240
538	20250107	110100	20176310700	16130	16140	16150	16120	1287
539	20250107	110000	20155550420	16140	16150	16150	16140	179
540	20250107	105900	20152660670	16150	16140	16150	16130	466
541	20250107	105800	20145140560	16140	16130	16150	16130	228
542	20250107	105700	20141461730	16130	16150	16150	16120	471
543	20250107	105600	20133861630	16140	16180	16210	16130	3439
544	20250107	105500	20078272350	16180	16170	16180	16160	445
545	20250107	105400	20071075630	16180	16180	16200	16120	2789
546	20250107	105300	20025967370	16190	16150	16190	16130	754
547	20250107	105200	20013784510	16160	16200	16200	16130	1364
548	20250107	105100	19991747770	16210	16160	16210	16120	4186
549	20250107	105000	19923987630	16150	16130	16200	16130	1386
550	20250107	104900	19901564800	16140	16130	16140	16120	1212
551	20250107	104800	19882011750	16130	16100	16130	16100	580
552	20250107	104700	19872665730	16090	16090	16140	16090	719
553	20250107	104600	19861086690	16110	16140	16140	16100	1579
554	20250107	104500	19835654200	16100	16090	16150	16080	516
555	20250107	104400	19827340980	16090	16080	16090	16070	962
556	20250107	104300	19811870930	16080	16080	16080	16070	1639
557	20250107	104200	19785521200	16090	16070	16090	16070	623
558	20250107	104100	19775504180	16080	16060	16080	16040	1774
559	20250107	104000	19747013620	16060	16050	16060	16040	2369
560	20250107	103900	19708992360	16040	16050	16060	16040	5273
561	20250107	103800	19624355030	16060	16070	16080	16050	8822
562	20250107	103700	19482640620	16080	16110	16120	16080	12074
563	20250107	103600	19288306520	16110	16120	16120	16100	2688
564	20250107	103500	19245003380	16120	16110	16120	16100	2326
565	20250107	103400	19207534910	16120	16120	16120	16110	1884
566	20250107	103300	19177180930	16110	16170	16170	16100	17158
567	20250107	103200	18900599990	16170	16200	16200	16170	135
568	20250107	103100	18898415180	16160	16150	16200	16150	5896
569	20250107	103000	18803110190	16150	16140	16150	16130	582
570	20250107	102900	18793719360	16150	16140	16150	16130	3024
571	20250107	102800	18744926960	16150	16150	16150	16140	214
572	20250107	102700	18741471300	16150	16150	16150	16130	488
573	20250107	102600	18733593720	16140	16140	16150	16130	510
574	20250107	102500	18725365470	16140	16150	16150	16140	956
575	20250107	102400	18709934650	16160	16150	16160	16130	3761
576	20250107	102300	18649220170	16150	16140	16150	16130	772
577	20250107	102200	18636759260	16140	16160	16160	16120	5156
578	20250107	102100	18553556920	16160	16150	16160	16140	1159
579	20250107	102000	18534837670	16150	16150	16160	16140	1408
580	20250107	101900	18512099060	16140	16130	16150	16130	2912
581	20250107	101800	18465123150	16130	16130	16140	16120	2043
582	20250107	101700	18432168640	16140	16160	16160	16130	1056
583	20250107	101600	18415129900	16170	16120	16170	16110	3106
584	20250107	101500	18365034190	16120	16130	16130	16100	8348
585	20250107	101400	18230512120	16130	16170	16170	16130	10026
586	20250107	101300	18068600120	16170	16190	16200	16170	6492
587	20250107	101200	17963535510	16200	16180	16200	16170	2969
588	20250107	101100	17915515550	16180	16160	16180	16160	3423
589	20250107	101000	17860169660	16160	16160	16180	16150	2200
590	20250107	100900	17824607090	16160	16150	16180	16150	3256
591	20250107	100800	17771995580	16170	16130	16170	16130	3949
592	20250107	100700	17708272300	16140	16150	16160	16130	3076
593	20250107	100600	17658624630	16140	16200	16200	16140	6853
594	20250107	100500	17547862690	16190	16190	16200	16180	1779
595	20250107	100400	17519065690	16190	16170	16210	16170	1219
596	20250107	100300	17499338920	16170	16180	16190	16170	5472
597	20250107	100200	17410796110	16190	16250	16250	16160	9530
598	20250107	100100	17256346900	16250	16240	16250	16230	1371
599	20250107	100000	17234078070	16250	16250	16250	16210	856
600	20250107	095900	17220183620	16250	16250	16260	16220	2326
601	20250107	095800	17182423370	16250	16280	16300	16240	6516
602	20250107	095700	17076465990	16280	16270	16300	16260	1060
603	20250107	095600	17059221570	16270	16320	16330	16260	4425
604	20250107	095500	16987126450	16330	16350	16360	16320	1877
605	20250107	095400	16956455710	16360	16390	16390	16350	2029
606	20250107	095300	16923259780	16390	16410	16420	16350	8535
607	20250107	095200	16783381420	16410	16420	16440	16380	4976
608	20250107	095100	16701767790	16440	16380	16480	16360	18984
609	20250107	095000	16389936710	16380	16380	16400	16360	7278
610	20250107	094900	16270710520	16360	16270	16390	16260	14155
611	20250107	094800	16039586190	16260	16270	16300	16260	6402
612	20250107	094700	15935375590	16270	16270	16290	16240	6109
613	20250107	094600	15835945790	16270	16290	16300	16260	2841
614	20250107	094500	15789680370	16290	16200	16290	16160	10143
615	20250107	094400	15624904400	16200	16140	16200	16120	6889
616	20250107	094300	15513636350	16130	16140	16150	16120	6836
617	20250107	094200	15403375310	16140	16200	16210	16140	3844
618	20250107	094100	15341182930	16190	16160	16200	16140	3575
619	20250107	094000	15283377620	16150	16130	16160	16120	5801
620	20250107	093900	15189772630	16130	16150	16170	16130	7270
621	20250107	093800	15072392130	16150	16170	16210	16140	8930
622	20250107	093700	14927997810	16200	16160	16220	16150	10088
623	20250107	093600	14764798360	16170	16210	16220	16160	15751
624	20250107	093500	14509971570	16210	16220	16250	16190	11735
625	20250107	093400	14319557580	16210	16200	16210	16190	3998
626	20250107	093300	14254793070	16210	16230	16260	16200	5852
627	20250107	093200	14159838380	16270	16260	16270	16230	5524
628	20250107	093100	14070078870	16260	16230	16260	16190	21136
629	20250107	093000	13727337730	16230	16300	16320	16220	18902
630	20250107	092900	13419988770	16320	16340	16360	16290	17245
631	20250107	092800	13138366510	16340	16280	16340	16280	8167
632	20250107	092700	13005188420	16280	16290	16330	16270	7889
633	20250107	092600	12876689630	16270	16300	16320	16270	16042
634	20250107	092500	12615371250	16290	16370	16370	16290	19520
635	20250107	092400	12296803720	16370	16340	16390	16340	2693
636	20250107	092300	12252768160	16340	16410	16420	16340	3079
637	20250107	092200	12202375970	16400	16320	16450	16320	5727
638	20250107	092100	12108441020	16340	16460	16470	16320	11924
639	20250107	092000	11913066650	16430	16510	16520	16430	6986
640	20250107	091900	11797982010	16500	16490	16520	16440	9708
641	20250107	091800	11637907290	16490	16470	16500	16430	14576
642	20250107	091700	11397925720	16470	16440	16480	16350	14981
643	20250107	091600	11152075830	16450	16500	16510	16400	21435
644	20250107	091500	10799635210	16500	16440	16540	16420	22799
645	20250107	091400	10423509330	16410	16270	16440	16260	18123
646	20250107	091300	10127763140	16260	16470	16470	16260	46009
647	20250107	091200	9375268210	16470	16620	16630	16430	40631
648	20250107	091100	8703413390	16630	16700	16810	16580	73866
649	20250107	091000	7467119210	16690	16560	16700	16550	72164
650	20250107	090900	6266111690	16530	16630	16660	16490	49449
651	20250107	090800	5447154160	16640	16160	16650	16160	77034
652	20250107	090700	4180398220	16160	16160	16210	16150	10984
653	20250107	090600	4002732470	16180	16250	16300	16150	24344
654	20250107	090500	3607388110	16250	16210	16270	16210	25960
655	20250107	090400	3185712590	16210	16130	16240	16090	17105
656	20250107	090300	2908748720	16090	16110	16150	16050	24509
657	20250107	090200	2514663010	16060	16130	16250	16050	40393
658	20250107	090100	1861670080	16130	16130	16190	16010	34562
659	20250107	090000	1305993750	16210	16210	16270	16050	80609