KissMeData/086710/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	195900	1907842960	10010	10010	10010	10010	1254
3	20250106	195800	1907842960	10010	10010	10010	10010	0
4	20250106	195700	1907842960	10010	10010	10010	10010	0
5	20250106	195600	1907842960	10010	10010	10010	10010	0
6	20250106	195500	1907842960	10010	10010	10010	10010	0
7	20250106	195400	1907842960	10010	10010	10010	10010	0
8	20250106	195300	1907842960	10010	10010	10010	10010	0
9	20250106	195200	1907842960	10010	10010	10010	10010	0
10	20250106	195100	1907842960	10010	10010	10010	10010	0
11	20250106	195000	1907842960	10010	10010	10010	10010	0
12	20250106	194900	1907842960	10010	10010	10010	10010	0
13	20250106	194800	1907842960	10010	10010	10010	10010	0
14	20250106	194700	1907842960	10010	10010	10010	10010	0
15	20250106	194600	1907842960	10010	10010	10010	10010	0
16	20250106	194500	1907842960	10010	10010	10010	10010	0
17	20250106	194400	1907842960	10010	10010	10010	10010	0
18	20250106	194300	1907842960	10010	10010	10010	10010	0
19	20250106	194200	1907842960	10010	10010	10010	10010	0
20	20250106	194100	1907842960	10010	10010	10010	10010	0
21	20250106	194000	1907842960	10010	10010	10010	10010	0
22	20250106	193900	1907842960	10010	10010	10010	10010	0
23	20250106	193800	1907842960	10010	10010	10010	10010	0
24	20250106	193700	1907842960	10010	10010	10010	10010	0
25	20250106	193600	1907842960	10010	10010	10010	10010	0
26	20250106	193500	1907842960	10010	10010	10010	10010	0
27	20250106	193400	1907842960	10010	10010	10010	10010	0
28	20250106	193300	1907842960	10010	10010	10010	10010	0
29	20250106	193200	1907842960	10010	10010	10010	10010	0
30	20250106	193100	1907842960	10010	10010	10010	10010	0
31	20250106	193000	1907842960	10010	10010	10010	10010	0
32	20250106	192900	1907842960	10010	10010	10010	10010	1254
33	20250106	192800	1907842960	10010	10010	10010	10010	0
34	20250106	192700	1907842960	10010	10010	10010	10010	0
35	20250106	192600	1907842960	10010	10010	10010	10010	0
36	20250106	192500	1907842960	10010	10010	10010	10010	0
37	20250106	192400	1907842960	10010	10010	10010	10010	0
38	20250106	192300	1907842960	10010	10010	10010	10010	0
39	20250106	192200	1907842960	10010	10010	10010	10010	0
40	20250106	192100	1907842960	10010	10010	10010	10010	0
41	20250106	192000	1907842960	10010	10010	10010	10010	0
42	20250106	191900	1907842960	10010	10010	10010	10010	0
43	20250106	191800	1907842960	10010	10010	10010	10010	0
44	20250106	191700	1907842960	10010	10010	10010	10010	0
45	20250106	191600	1907842960	10010	10010	10010	10010	0
46	20250106	191500	1907842960	10010	10010	10010	10010	0
47	20250106	191400	1907842960	10010	10010	10010	10010	0
48	20250106	191300	1907842960	10010	10010	10010	10010	0
49	20250106	191200	1907842960	10010	10010	10010	10010	0
50	20250106	191100	1907842960	10010	10010	10010	10010	0
51	20250106	191000	1907842960	10010	10010	10010	10010	0
52	20250106	190900	1907842960	10010	10010	10010	10010	0
53	20250106	190800	1907842960	10010	10010	10010	10010	0
54	20250106	190700	1907842960	10010	10010	10010	10010	0
55	20250106	190600	1907842960	10010	10010	10010	10010	0
56	20250106	190500	1907842960	10010	10010	10010	10010	0
57	20250106	190400	1907842960	10010	10010	10010	10010	0
58	20250106	190300	1907842960	10010	10010	10010	10010	0
59	20250106	190200	1907842960	10010	10010	10010	10010	0
60	20250106	190100	1907842960	10010	10010	10010	10010	0
61	20250106	190000	1907842960	10010	10010	10010	10010	0
62	20250106	185900	1907842960	10010	10010	10010	10010	1254
63	20250106	185800	1907842960	10010	10010	10010	10010	0
64	20250106	185700	1907842960	10010	10010	10010	10010	0
65	20250106	185600	1907842960	10010	10010	10010	10010	0
66	20250106	185500	1907842960	10010	10010	10010	10010	0
67	20250106	185400	1907842960	10010	10010	10010	10010	0
68	20250106	185300	1907842960	10010	10010	10010	10010	0
69	20250106	185200	1907842960	10010	10010	10010	10010	0
70	20250106	185100	1907842960	10010	10010	10010	10010	0
71	20250106	185000	1907842960	10010	10010	10010	10010	0
72	20250106	184900	1907842960	10010	10010	10010	10010	0
73	20250106	184800	1907842960	10010	10010	10010	10010	0
74	20250106	184700	1907842960	10010	10010	10010	10010	0
75	20250106	184600	1907842960	10010	10010	10010	10010	0
76	20250106	184500	1907842960	10010	10010	10010	10010	0
77	20250106	184400	1907842960	10010	10010	10010	10010	0
78	20250106	184300	1907842960	10010	10010	10010	10010	0
79	20250106	184200	1907842960	10010	10010	10010	10010	0
80	20250106	184100	1907842960	10010	10010	10010	10010	0
81	20250106	184000	1907842960	10010	10010	10010	10010	0
82	20250106	183900	1907842960	10010	10010	10010	10010	0
83	20250106	183800	1907842960	10010	10010	10010	10010	0
84	20250106	183700	1907842960	10010	10010	10010	10010	0
85	20250106	183600	1907842960	10010	10010	10010	10010	0
86	20250106	183500	1907842960	10010	10010	10010	10010	0
87	20250106	183400	1907842960	10010	10010	10010	10010	0
88	20250106	183300	1907842960	10010	10010	10010	10010	0
89	20250106	183200	1907842960	10010	10010	10010	10010	0
90	20250106	183100	1907842960	10010	10010	10010	10010	0
91	20250106	183000	1907842960	10010	10010	10010	10010	0
92	20250106	182900	1907842960	10010	10010	10010	10010	1254
93	20250106	182800	1907842960	10010	10010	10010	10010	0
94	20250106	182700	1907842960	10010	10010	10010	10010	0
95	20250106	182600	1907842960	10010	10010	10010	10010	0
96	20250106	182500	1907842960	10010	10010	10010	10010	0
97	20250106	182400	1907842960	10010	10010	10010	10010	0
98	20250106	182300	1907842960	10010	10010	10010	10010	0
99	20250106	182200	1907842960	10010	10010	10010	10010	0
100	20250106	182100	1907842960	10010	10010	10010	10010	0
101	20250106	182000	1907842960	10010	10010	10010	10010	0
102	20250106	181900	1907842960	10010	10010	10010	10010	0
103	20250106	181800	1907842960	10010	10010	10010	10010	0
104	20250106	181700	1907842960	10010	10010	10010	10010	0
105	20250106	181600	1907842960	10010	10010	10010	10010	0
106	20250106	181500	1907842960	10010	10010	10010	10010	0
107	20250106	181400	1907842960	10010	10010	10010	10010	0
108	20250106	181300	1907842960	10010	10010	10010	10010	0
109	20250106	181200	1907842960	10010	10010	10010	10010	0
110	20250106	181100	1907842960	10010	10010	10010	10010	0
111	20250106	181000	1907842960	10010	10010	10010	10010	0
112	20250106	180900	1907842960	10010	10010	10010	10010	0
113	20250106	180800	1907842960	10010	10010	10010	10010	0
114	20250106	180700	1907842960	10010	10010	10010	10010	0
115	20250106	180600	1907842960	10010	10010	10010	10010	0
116	20250106	180500	1907842960	10010	10010	10010	10010	0
117	20250106	180400	1907842960	10010	10010	10010	10010	0
118	20250106	180300	1907842960	10010	10010	10010	10010	0
119	20250106	180200	1907842960	10010	10010	10010	10010	0
120	20250106	180100	1907842960	10010	10010	10010	10010	0
121	20250106	180000	1907842960	10010	10010	10010	10010	0
122	20250106	175900	1907842960	10010	10010	10010	10010	1254
123	20250106	175800	1907842960	10010	10010	10010	10010	0
124	20250106	175700	1907842960	10010	10010	10010	10010	0
125	20250106	175600	1907842960	10010	10010	10010	10010	0
126	20250106	175500	1907842960	10010	10010	10010	10010	0
127	20250106	175400	1907842960	10010	10010	10010	10010	0
128	20250106	175300	1907842960	10010	10010	10010	10010	0
129	20250106	175200	1907842960	10010	10010	10010	10010	0
130	20250106	175100	1907842960	10010	10010	10010	10010	0
131	20250106	175000	1907842960	10010	10010	10010	10010	0
132	20250106	174900	1907842960	10010	10010	10010	10010	0
133	20250106	174800	1907842960	10010	10010	10010	10010	0
134	20250106	174700	1907842960	10010	10010	10010	10010	0
135	20250106	174600	1907842960	10010	10010	10010	10010	0
136	20250106	174500	1907842960	10010	10010	10010	10010	0
137	20250106	174400	1907842960	10010	10010	10010	10010	0
138	20250106	174300	1907842960	10010	10010	10010	10010	0
139	20250106	174200	1907842960	10010	10010	10010	10010	0
140	20250106	174100	1907842960	10010	10010	10010	10010	0
141	20250106	174000	1907842960	10010	10010	10010	10010	0
142	20250106	173900	1907842960	10010	10010	10010	10010	0
143	20250106	173800	1907842960	10010	10010	10010	10010	0
144	20250106	173700	1907842960	10010	10010	10010	10010	0
145	20250106	173600	1907842960	10010	10010	10010	10010	0
146	20250106	173500	1907842960	10010	10010	10010	10010	0
147	20250106	173400	1907842960	10010	10010	10010	10010	0
148	20250106	173300	1907842960	10010	10010	10010	10010	0
149	20250106	173200	1907842960	10010	10010	10010	10010	0
150	20250106	173100	1907842960	10010	10010	10010	10010	0
151	20250106	173000	1907842960	10010	10010	10010	10010	0
152	20250106	172900	1907842960	10010	10010	10010	10010	1254
153	20250106	172800	1907842960	10010	10010	10010	10010	0
154	20250106	172700	1907842960	10010	10010	10010	10010	0
155	20250106	172600	1907842960	10010	10010	10010	10010	0
156	20250106	172500	1907842960	10010	10010	10010	10010	0
157	20250106	172400	1907842960	10010	10010	10010	10010	0
158	20250106	172300	1907842960	10010	10010	10010	10010	0
159	20250106	172200	1907842960	10010	10010	10010	10010	0
160	20250106	172100	1907842960	10010	10010	10010	10010	0
161	20250106	172000	1907842960	10010	10010	10010	10010	0
162	20250106	171900	1907842960	10010	10010	10010	10010	0
163	20250106	171800	1907842960	10010	10010	10010	10010	0
164	20250106	171700	1907842960	10010	10010	10010	10010	0
165	20250106	171600	1907842960	10010	10010	10010	10010	0
166	20250106	171500	1907842960	10010	10010	10010	10010	0
167	20250106	171400	1907842960	10010	10010	10010	10010	0
168	20250106	171300	1907842960	10010	10010	10010	10010	0
169	20250106	171200	1907842960	10010	10010	10010	10010	0
170	20250106	171100	1907842960	10010	10010	10010	10010	0
171	20250106	171000	1907842960	10010	10010	10010	10010	0
172	20250106	170900	1907842960	10010	10010	10010	10010	0
173	20250106	170800	1907842960	10010	10010	10010	10010	0
174	20250106	170700	1907842960	10010	10010	10010	10010	0
175	20250106	170600	1907842960	10010	10010	10010	10010	0
176	20250106	170500	1907842960	10010	10010	10010	10010	0
177	20250106	170400	1907842960	10010	10010	10010	10010	0
178	20250106	170300	1907842960	10010	10010	10010	10010	0
179	20250106	170200	1907842960	10010	10010	10010	10010	0
180	20250106	170100	1907842960	10010	10010	10010	10010	0
181	20250106	170000	1907842960	10010	10010	10010	10010	0
182	20250106	165900	1907842960	10010	10010	10010	10010	1254
183	20250106	165800	1907842960	10010	10010	10010	10010	0
184	20250106	165700	1907842960	10010	10010	10010	10010	0
185	20250106	165600	1907842960	10010	10010	10010	10010	0
186	20250106	165500	1907842960	10010	10010	10010	10010	0
187	20250106	165400	1907842960	10010	10010	10010	10010	0
188	20250106	165300	1907842960	10010	10010	10010	10010	0
189	20250106	165200	1907842960	10010	10010	10010	10010	0
190	20250106	165100	1907842960	10010	10010	10010	10010	0
191	20250106	165000	1907842960	10010	10010	10010	10010	0
192	20250106	164900	1907842960	10010	10010	10010	10010	0
193	20250106	164800	1907842960	10010	10010	10010	10010	0
194	20250106	164700	1907842960	10010	10010	10010	10010	0
195	20250106	164600	1907842960	10010	10010	10010	10010	0
196	20250106	164500	1907842960	10010	10010	10010	10010	0
197	20250106	164400	1907842960	10010	10010	10010	10010	0
198	20250106	164300	1907842960	10010	10010	10010	10010	0
199	20250106	164200	1907842960	10010	10010	10010	10010	0
200	20250106	164100	1907842960	10010	10010	10010	10010	0
201	20250106	164000	1907842960	10010	10010	10010	10010	0
202	20250106	163900	1907842960	10010	10010	10010	10010	0
203	20250106	163800	1907842960	10010	10010	10010	10010	0
204	20250106	163700	1907842960	10010	10010	10010	10010	0
205	20250106	163600	1907842960	10010	10010	10010	10010	0
206	20250106	163500	1907842960	10010	10010	10010	10010	0
207	20250106	163400	1907842960	10010	10010	10010	10010	0
208	20250106	163300	1907842960	10010	10010	10010	10010	0
209	20250106	163200	1907842960	10010	10010	10010	10010	0
210	20250106	163100	1907842960	10010	10010	10010	10010	0
211	20250106	163000	1907842960	10010	10010	10010	10010	0
212	20250106	162900	1907842960	10010	10010	10010	10010	1254
213	20250106	162800	1907842960	10010	10010	10010	10010	0
214	20250106	162700	1907842960	10010	10010	10010	10010	0
215	20250106	162600	1907842960	10010	10010	10010	10010	0
216	20250106	162500	1907842960	10010	10010	10010	10010	0
217	20250106	162400	1907842960	10010	10010	10010	10010	0
218	20250106	162300	1907842960	10010	10010	10010	10010	0
219	20250106	162200	1907842960	10010	10010	10010	10010	0
220	20250106	162100	1907842960	10010	10010	10010	10010	0
221	20250106	162000	1907842960	10010	10010	10010	10010	0
222	20250106	161900	1907842960	10010	10010	10010	10010	0
223	20250106	161800	1907842960	10010	10010	10010	10010	0
224	20250106	161700	1907842960	10010	10010	10010	10010	0
225	20250106	161600	1907842960	10010	10010	10010	10010	0
226	20250106	161500	1907842960	10010	10010	10010	10010	0
227	20250106	161400	1907842960	10010	10010	10010	10010	0
228	20250106	161300	1907842960	10010	10010	10010	10010	0
229	20250106	161200	1907842960	10010	10010	10010	10010	0
230	20250106	161100	1907842960	10010	10010	10010	10010	0
231	20250106	161000	1907842960	10010	10010	10010	10010	0
232	20250106	160900	1907842960	10010	10010	10010	10010	0
233	20250106	160800	1907842960	10010	10010	10010	10010	0
234	20250106	160700	1907842960	10010	10010	10010	10010	0
235	20250106	160600	1907842960	10010	10010	10010	10010	0
236	20250106	160500	1907842960	10010	10010	10010	10010	0
237	20250106	160400	1907842960	10010	10010	10010	10010	0
238	20250106	160300	1907842960	10010	10010	10010	10010	0
239	20250106	160200	1907842960	10010	10010	10010	10010	0
240	20250106	160100	1907842960	10010	10010	10010	10010	0
241	20250106	160000	1907842960	10010	10010	10010	10010	0
242	20250106	155900	1907842960	10010	10010	10010	10010	1254
243	20250106	155800	1907842960	10010	10010	10010	10010	0
244	20250106	155700	1907842960	10010	10010	10010	10010	0
245	20250106	155600	1907842960	10010	10010	10010	10010	0
246	20250106	155500	1907842960	10010	10010	10010	10010	0
247	20250106	155400	1907842960	10010	10010	10010	10010	0
248	20250106	155300	1907842960	10010	10010	10010	10010	0
249	20250106	155200	1907842960	10010	10010	10010	10010	0
250	20250106	155100	1907842960	10010	10010	10010	10010	0
251	20250106	155000	1907842960	10010	10010	10010	10010	0
252	20250106	154900	1907842960	10010	10010	10010	10010	0
253	20250106	154800	1907842960	10010	10010	10010	10010	0
254	20250106	154700	1907842960	10010	10010	10010	10010	0
255	20250106	154600	1907842960	10010	10010	10010	10010	0
256	20250106	154500	1907842960	10010	10010	10010	10010	0
257	20250106	154400	1907842960	10010	10010	10010	10010	0
258	20250106	154300	1907842960	10010	10010	10010	10010	0
259	20250106	154200	1907842960	10010	10010	10010	10010	0
260	20250106	154100	1907842960	10010	10010	10010	10010	0
261	20250106	154000	1907842960	10010	10010	10010	10010	0
262	20250106	153900	1907842960	10010	10010	10010	10010	0
263	20250106	153800	1907842960	10010	10010	10010	10010	0
264	20250106	153700	1907842960	10010	10010	10010	10010	0
265	20250106	153600	1907842960	10010	10010	10010	10010	0
266	20250106	153500	1907842960	10010	10010	10010	10010	0
267	20250106	153400	1907842960	10010	10010	10010	10010	0
268	20250106	153300	1907842960	10010	10010	10010	10010	0
269	20250106	153200	1907842960	10010	10010	10010	10010	0
270	20250106	153100	1907842960	10010	10010	10010	10010	0
271	20250106	153000	1907842960	10010	10010	10010	10010	1254
272	20250106	152900	1895290420	10060	10060	10060	10060	0
273	20250106	152800	1895290420	10060	10060	10060	10060	0
274	20250106	152700	1895290420	10060	10060	10060	10060	0
275	20250106	152600	1895290420	10060	10060	10060	10060	0
276	20250106	152500	1895290420	10060	10060	10060	10060	0
277	20250106	152400	1895290420	10060	10060	10060	10060	0
278	20250106	152300	1895290420	10060	10060	10060	10060	0
279	20250106	152200	1895290420	10060	10060	10060	10060	0
280	20250106	152100	1895290420	10060	10060	10060	10060	0
281	20250106	152000	1895290420	10060	10060	10060	10060	0
282	20250106	151900	1895290420	10060	10020	10060	10010	94
283	20250106	151800	1894348780	10020	10060	10060	10020	388
284	20250106	151700	1890452290	10060	10060	10060	10060	14
285	20250106	151600	1890311450	10070	10070	10070	10070	3
286	20250106	151500	1890281240	10070	10050	10070	10050	101
287	20250106	151400	1889264530	10060	10060	10060	10060	145
288	20250106	151300	1887805830	10040	10060	10060	10040	22
289	20250106	151200	1887584550	10060	10050	10060	10050	150
290	20250106	151100	1886075560	10040	10040	10040	10040	0
291	20250106	151000	1886075560	10040	10050	10050	10040	599
292	20250106	150900	1880059610	10050	10050	10050	10050	2
293	20250106	150800	1880039510	10060	10060	10060	10060	36
294	20250106	150700	1879677350	10060	10060	10060	10060	30
295	20250106	150600	1879375550	10020	10020	10020	10020	0
296	20250106	150500	1879375550	10020	10020	10020	10020	1
297	20250106	150400	1879365530	10060	10060	10060	10060	20
298	20250106	150300	1879164330	10040	10060	10060	10040	30
299	20250106	150200	1878862930	10080	10070	10080	10070	10
300	20250106	150100	1878762180	10080	10080	10080	10080	14
301	20250106	150000	1878621060	10040	9990	10040	9990	90
302	20250106	145900	1877718110	10000	9990	10000	9990	145
303	20250106	145800	1876268530	9990	10000	10000	9990	12
304	20250106	145700	1876148640	10000	10000	10000	10000	266
305	20250106	145600	1873488640	10000	10000	10000	10000	0
306	20250106	145500	1873488640	10000	9990	10000	9990	44
307	20250106	145400	1873048940	9990	9990	9990	9990	51
308	20250106	145300	1872539450	9990	9990	9990	9990	26
309	20250106	145200	1872279710	9990	9990	9990	9990	11
310	20250106	145100	1872169820	9990	9990	10000	9990	20
311	20250106	145000	1871969930	9990	9980	9990	9980	75
312	20250106	144900	1871220870	9980	9980	9980	9980	11
313	20250106	144800	1871111090	9990	9990	9990	9990	2
314	20250106	144700	1871091110	9980	10000	10000	9980	148
315	20250106	144600	1869612480	10000	10000	10000	10000	2
316	20250106	144500	1869592480	9990	9990	10000	9990	103
317	20250106	144400	1868563500	10000	10020	10020	10000	2953
318	20250106	144300	1839000990	10020	10040	10040	10020	11
319	20250106	144200	1838890750	10030	10030	10030	10030	25
320	20250106	144100	1838640000	10030	10030	10030	10030	32
321	20250106	144000	1838319040	10120	10040	10120	10040	242
322	20250106	143900	1835875050	10120	10040	10120	10040	93
323	20250106	143800	1834936740	10120	10120	10120	10120	0
324	20250106	143700	1834936740	10120	10060	10120	10060	31
325	20250106	143600	1834623490	10120	10020	10130	10020	269
326	20250106	143500	1831913820	10020	10030	10030	10020	8
327	20250106	143400	1831833590	10030	10030	10030	10030	2
328	20250106	143300	1831813530	10030	10030	10030	10030	17
329	20250106	143200	1831643020	10030	10040	10040	10030	48
330	20250106	143100	1831161480	10040	10040	10040	10040	10
331	20250106	143000	1831061080	10040	10040	10040	10040	42
332	20250106	142900	1830639400	10030	10030	10030	10030	31
333	20250106	142800	1830328470	10020	10020	10020	10020	13
334	20250106	142700	1830198210	10020	10000	10020	10000	121
335	20250106	142600	1828986300	10000	10000	10000	10000	66
336	20250106	142500	1828326300	10000	10000	10000	9990	76
337	20250106	142400	1827566350	10000	10000	10000	10000	5
338	20250106	142300	1827516350	10010	9980	10010	9980	21
339	20250106	142200	1827306440	9980	9980	9980	9980	41
340	20250106	142100	1826897260	9980	9990	9990	9980	310
341	20250106	142000	1823802940	9990	9990	9990	9990	13
342	20250106	141900	1823673070	9990	9990	9990	9990	16
343	20250106	141800	1823513230	9990	9990	9990	9990	16
344	20250106	141700	1823353390	9990	9990	9990	9990	10
345	20250106	141600	1823253490	9990	10000	10000	9990	11
346	20250106	141500	1823143590	9990	9990	9990	9990	404
347	20250106	141400	1819107630	9990	9980	9990	9980	21
348	20250106	141300	1818897940	9980	9980	9980	9980	21
349	20250106	141200	1818688360	9980	9990	9990	9980	10
350	20250106	141100	1818588530	9980	9980	9980	9970	111
351	20250106	141000	1817481090	9970	9960	9990	9960	144
352	20250106	140900	1816045180	9970	9990	9990	9970	674
353	20250106	140800	1809324620	9990	10020	10020	9990	1749
354	20250106	140700	1791819290	10020	10050	10050	10020	315
355	20250106	140600	1788661980	10050	10050	10050	10050	7
356	20250106	140500	1788591630	10050	10050	10050	10050	6
357	20250106	140400	1788531330	10050	10050	10050	10050	5
358	20250106	140300	1788481080	10050	10050	10050	10050	8
359	20250106	140200	1788400680	10050	10050	10050	10020	627
360	20250106	140100	1782111090	10050	10050	10050	10050	35
361	20250106	140000	1781759340	10050	10050	10050	10050	26
362	20250106	135900	1781498040	10050	10080	10080	10050	3488
363	20250106	135800	1746423580	10080	10080	10080	10080	7
364	20250106	135700	1746353020	10120	10120	10120	10120	23
365	20250106	135600	1746120260	10120	10120	10120	10120	0
366	20250106	135500	1746120260	10120	10060	10120	10060	117
367	20250106	135400	1744937340	10110	10110	10110	10090	1233
368	20250106	135300	1732484030	10100	10100	10100	10100	31
369	20250106	135200	1732170930	10110	10110	10110	10110	9
370	20250106	135100	1732079940	10110	10100	10110	10100	11
371	20250106	135000	1731968830	10120	10120	10120	10120	12
372	20250106	134900	1731847390	10130	10130	10130	10130	0
373	20250106	134800	1731847390	10130	10110	10130	10110	408
374	20250106	134700	1727720050	10110	10100	10110	10100	217
375	20250106	134600	1725526280	10100	10100	10100	10100	11
376	20250106	134500	1725415180	10100	10100	10100	10100	1609
377	20250106	134400	1709164280	10100	10060	10100	10060	20
378	20250106	134300	1708962720	10060	10060	10060	10060	30
379	20250106	134200	1708660920	10060	10060	10060	10060	11
380	20250106	134100	1708550260	10050	10050	10060	10050	21
381	20250106	134000	1708339170	10050	10060	10060	10050	410
382	20250106	133900	1704217000	10060	10060	10060	10060	11
383	20250106	133800	1704106340	10060	10110	10110	10060	661
384	20250106	133700	1697436800	10060	10060	10060	10060	0
385	20250106	133600	1697436800	10060	10060	10060	10060	0
386	20250106	133500	1697436800	10060	10060	10060	10060	31
387	20250106	133400	1697124940	10060	10060	10060	10060	50
388	20250106	133300	1696621940	10060	10060	10060	10060	0
389	20250106	133200	1696621940	10060	10060	10060	10060	2
390	20250106	133100	1696601820	10120	10110	10120	10110	36
391	20250106	133000	1696237610	10110	10050	10110	10050	469
392	20250106	132900	1691514500	10050	10050	10050	10050	0
393	20250106	132800	1691514500	10050	10050	10050	10050	100
394	20250106	132700	1690509500	10050	10060	10060	10050	305
395	20250106	132600	1687442680	10060	10060	10060	10060	0
396	20250106	132500	1687442680	10060	10060	10060	10060	0
397	20250106	132400	1687442680	10060	10060	10060	10060	142
398	20250106	132300	1686014160	10090	10090	10090	10090	0
399	20250106	132200	1686014160	10090	10090	10090	10090	3
400	20250106	132100	1685983890	10060	10060	10060	10060	18
401	20250106	132000	1685802810	10060	10060	10060	10060	0
402	20250106	131900	1685802810	10060	10060	10060	10060	0
403	20250106	131800	1685802810	10060	10060	10060	10060	0
404	20250106	131700	1685802810	10060	10060	10060	10060	9
405	20250106	131600	1685712270	10110	10100	10110	10100	142
406	20250106	131500	1684276800	10100	10100	10100	10100	0
407	20250106	131400	1684276800	10100	10100	10100	10100	11
408	20250106	131300	1684165700	10100	10040	10100	10020	711
409	20250106	131200	1677031680	10020	10070	10070	10020	490
410	20250106	131100	1672112170	10050	10060	10060	10050	432
411	20250106	131000	1667768340	10070	10070	10070	10070	0
412	20250106	130900	1667768340	10070	10070	10070	10070	0
413	20250106	130800	1667768340	10070	10080	10080	10070	279
414	20250106	130700	1664956200	10090	10100	10100	10090	918
415	20250106	130600	1655690920	10100	10100	10100	10100	3
416	20250106	130500	1655660620	10120	10120	10120	10120	0
417	20250106	130400	1655660620	10120	10130	10130	10120	168
418	20250106	130300	1653959760	10130	10130	10130	10130	0
419	20250106	130200	1653959760	10130	10130	10130	10130	90
420	20250106	130100	1653048060	10130	10120	10130	10120	63
421	20250106	130000	1652409970	10120	10120	10120	10120	0
422	20250106	125900	1652409970	10120	10120	10120	10120	1000
423	20250106	125800	1642289970	10120	10120	10120	10120	0
424	20250106	125700	1642289970	10120	10120	10120	10120	0
425	20250106	125600	1642289970	10120	10120	10120	10120	100
426	20250106	125500	1641277970	10120	10100	10120	10100	112
427	20250106	125400	1640144750	10100	10100	10120	10100	80
428	20250106	125300	1639336590	10120	10120	10120	10120	21
429	20250106	125200	1639124070	10120	10120	10120	10120	1
430	20250106	125100	1639113950	10130	10130	10130	10130	3
431	20250106	125000	1639083560	10130	10120	10130	10120	191
432	20250106	124900	1637149650	10120	10120	10120	10120	0
433	20250106	124800	1637149650	10120	10120	10120	10120	18
434	20250106	124700	1636967490	10120	10120	10120	10120	0
435	20250106	124600	1636967490	10120	10120	10120	10120	29
436	20250106	124500	1636674010	10130	10130	10130	10130	30
437	20250106	124400	1636370110	10130	10130	10130	10130	50
438	20250106	124300	1635863610	10130	10120	10130	10120	266
439	20250106	124200	1633171160	10120	10120	10120	10120	0
440	20250106	124100	1633171160	10120	10120	10120	10120	0
441	20250106	124000	1633171160	10120	10100	10120	10090	254
442	20250106	123900	1630607180	10090	10090	10090	10090	100
443	20250106	123800	1629598180	10090	10090	10090	10090	20
444	20250106	123700	1629396380	10100	10090	10100	10090	64
445	20250106	123600	1628750580	10090	10090	10090	10090	85
446	20250106	123500	1627892930	10090	10100	10100	10090	37
447	20250106	123400	1627519250	10100	10100	10110	10100	116
448	20250106	123300	1626347360	10130	10100	10130	10100	26
449	20250106	123200	1626084460	10130	10130	10130	10130	8
450	20250106	123100	1626003420	10100	10100	10100	10100	18
451	20250106	123000	1625821620	10120	10130	10130	10120	10
452	20250106	122900	1625720410	10100	10100	10100	10100	1
453	20250106	122800	1625710310	10100	10100	10100	10100	321
454	20250106	122700	1622468210	10110	10110	10110	10110	8
455	20250106	122600	1622387330	10130	10130	10130	10130	0
456	20250106	122500	1622387330	10130	10130	10130	10130	0
457	20250106	122400	1622387330	10130	10130	10130	10130	0
458	20250106	122300	1622387330	10130	10110	10130	10100	136
459	20250106	122200	1621013580	10150	10150	10150	10150	0
460	20250106	122100	1621013580	10150	10150	10150	10150	0
461	20250106	122000	1621013580	10150	10140	10150	10140	92
462	20250106	121900	1620080690	10140	10140	10140	10140	20
463	20250106	121800	1619877890	10140	10140	10140	10140	15
464	20250106	121700	1619725790	10150	10150	10150	10140	30
465	20250106	121600	1619421300	10140	10150	10150	10140	11
466	20250106	121500	1619309700	10150	10150	10150	10150	22
467	20250106	121400	1619086400	10150	10150	10150	10150	0
468	20250106	121300	1619086400	10150	10150	10150	10150	0
469	20250106	121200	1619086400	10150	10100	10150	10080	175
470	20250106	121100	1617320970	10150	10140	10150	10140	105
471	20250106	121000	1616256250	10140	10100	10140	10100	102
472	20250106	120900	1615226010	10100	10120	10120	10100	624
473	20250106	120800	1608917280	10170	10170	10170	10120	85
474	20250106	120700	1608056830	10170	10150	10170	10150	493
475	20250106	120600	1603046240	10170	10200	10200	10120	911
476	20250106	120500	1593805390	10170	10200	10200	10170	246
477	20250106	120400	1591303360	10170	10200	10200	10170	27
478	20250106	120300	1591028710	10200	10150	10200	10150	45
479	20250106	120200	1590571600	10210	10170	10210	10170	14
480	20250106	120100	1590429180	10220	10200	10220	10150	270
481	20250106	120000	1587683580	10220	10220	10220	10220	13
482	20250106	115900	1587550720	10220	10220	10220	10140	931
483	20250106	115800	1578057720	10220	10230	10250	10220	79
484	20250106	115700	1577249910	10250	10240	10250	10240	419
485	20250106	115600	1572956650	10250	10230	10250	10230	1580
486	20250106	115500	1556782040	10230	10220	10230	10220	407
487	20250106	115400	1552618920	10230	10200	10230	10200	411
488	20250106	115300	1548415980	10200	10220	10220	10200	641
489	20250106	115200	1541877490	10220	10220	10220	10220	468
490	20250106	115100	1537094530	10230	10220	10230	10220	513
491	20250106	115000	1531848170	10230	10220	10230	10220	238
492	20250106	114900	1529415210	10230	10220	10230	10220	502
493	20250106	114800	1524279950	10230	10210	10230	10210	506
494	20250106	114700	1519108190	10210	10220	10220	10210	202
495	20250106	114600	1517043820	10230	10230	10230	10210	300
496	20250106	114500	1513974860	10230	10230	10230	10220	752
497	20250106	114400	1506284060	10230	10220	10230	10220	299
498	20250106	114300	1503226120	10220	10220	10220	10200	616
499	20250106	114200	1496940600	10220	10200	10230	10200	824
500	20250106	114100	1488524460	10190	10200	10210	10190	1563
501	20250106	114000	1472582750	10200	10200	10210	10200	668
502	20250106	113900	1465768360	10200	10180	10200	10180	1606
503	20250106	113800	1449409450	10180	10150	10180	10150	1290
504	20250106	113700	1436294370	10160	10140	10160	10140	444
505	20250106	113600	1431785440	10140	10150	10150	10140	479
506	20250106	113500	1426923600	10160	10140	10160	10140	100
507	20250106	113400	1425908900	10140	10170	10170	10140	60
508	20250106	113300	1425299360	10180	10180	10180	10170	595
509	20250106	113200	1419242850	10180	10170	10180	10170	813
510	20250106	113100	1410972610	10180	10170	10180	10170	1386
511	20250106	113000	1396875520	10170	10100	10170	10100	4756
512	20250106	112900	1348669090	10100	10100	10100	10100	1640
513	20250106	112800	1332105090	10090	10090	10090	10090	2
514	20250106	112700	1332084910	10080	10090	10100	10080	1287
515	20250106	112600	1319098960	10090	10070	10090	10070	72
516	20250106	112500	1318372500	10090	10090	10090	10090	253
517	20250106	112400	1315819730	10090	10070	10090	10070	606
518	20250106	112300	1309705350	10080	10080	10080	10080	755
519	20250106	112200	1302094950	10080	10070	10080	10070	43
520	20250106	112100	1301661610	10060	10050	10070	10050	1487
521	20250106	112000	1286699460	10050	10070	10070	10040	236
522	20250106	111900	1284327170	10060	10060	10060	10060	349
523	20250106	111800	1280816230	10060	10060	10060	10060	713
524	20250106	111700	1273643450	10060	10040	10060	10040	6
525	20250106	111600	1273583110	10060	10050	10060	10050	278
526	20250106	111500	1270788680	10040	10010	10040	10010	959
527	20250106	111400	1261161400	10010	10010	10010	10010	110
528	20250106	111300	1260060300	10010	10010	10010	10010	24
529	20250106	111200	1259820060	10010	10030	10040	10010	377
530	20250106	111100	1256036980	10000	10000	10000	10000	48
531	20250106	111000	1255556980	10000	10000	10000	10000	36
532	20250106	110900	1255196980	10000	10000	10040	10000	462
533	20250106	110800	1250561150	10000	10000	10000	10000	24
534	20250106	110700	1250321150	10030	10030	10040	10030	286
535	20250106	110600	1247452560	10030	10000	10040	10000	171
536	20250106	110500	1245737960	9950	9950	9990	9950	69
537	20250106	110400	1245050610	9950	9950	9950	9950	24
538	20250106	110300	1244811810	9950	9950	10000	9950	472
539	20250106	110200	1240094460	10000	10000	10000	10000	229
540	20250106	110100	1237804460	10000	10010	10010	10000	135
541	20250106	110000	1236453360	10060	10010	10070	10010	455
542	20250106	105900	1231875790	10010	10040	10040	10000	202
543	20250106	105800	1229849150	10040	10050	10070	10040	245
544	20250106	105700	1227383890	10050	10000	10050	10000	195
545	20250106	105600	1225427180	10000	10000	10000	10000	24
546	20250106	105500	1225187180	10010	10010	10010	10010	98
547	20250106	105400	1224206200	10040	10030	10040	10000	748
548	20250106	105300	1216701320	10040	10050	10070	10040	2548
549	20250106	105200	1191086670	10040	10020	10040	10020	1174
550	20250106	105100	1179303710	10030	10010	10030	10010	862
551	20250106	105000	1170664910	10000	10010	10010	10000	421
552	20250106	104900	1166454850	10010	10020	10020	10000	604
553	20250106	104800	1160412120	10020	10000	10020	10000	389
554	20250106	104700	1156516920	10000	10000	10000	10000	254
555	20250106	104600	1153976920	10010	10010	10010	10010	0
556	20250106	104500	1153976920	10010	10010	10010	10010	397
557	20250106	104400	1150002950	9950	9950	9950	9950	256
558	20250106	104300	1147455750	9930	9950	9950	9930	37
559	20250106	104200	1147087890	10010	10010	10020	10010	539
560	20250106	104100	1141690680	10010	10010	10010	10010	2
561	20250106	104000	1141670660	10000	10000	10010	10000	1213
562	20250106	103900	1129540650	10000	9990	10000	9990	157
563	20250106	103800	1127970780	9990	9990	9990	9990	17
564	20250106	103700	1127800950	10000	10000	10000	10000	1
565	20250106	103600	1127790950	10000	9990	10000	9990	1039
566	20250106	103500	1117402670	9990	9990	9990	9990	20
567	20250106	103400	1117202870	9990	9990	9990	9990	0
568	20250106	103300	1117202870	9990	9990	9990	9990	403
569	20250106	103200	1113176900	9930	9990	9990	9930	11
570	20250106	103100	1113067610	9990	9990	9990	9990	11
571	20250106	103000	1112957720	9990	9980	10000	9980	454
572	20250106	102900	1108423180	9920	9990	9990	9920	106
573	20250106	102800	1107364310	9990	9960	9990	9960	11
574	20250106	102700	1107254450	10000	9980	10000	9960	400
575	20250106	102600	1103259030	9980	9980	9980	9980	0
576	20250106	102500	1103259030	9980	9990	9990	9980	286
577	20250106	102400	1100401940	9990	9920	10000	9920	458
578	20250106	102300	1095829720	9990	9990	9990	9920	84
579	20250106	102200	1094991370	9910	9910	9910	9910	0
580	20250106	102100	1094991370	9910	9980	10000	9910	511
581	20250106	102000	1089893360	9920	9980	9980	9920	235
582	20250106	101900	1087548820	9990	9990	9990	9990	1829
583	20250106	101800	1069277110	9990	9980	9990	9980	491
584	20250106	101700	1064373440	9930	9930	9930	9930	987
585	20250106	101600	1054572530	9980	9980	9980	9980	129
586	20250106	101500	1053285110	9990	9950	9990	9950	263
587	20250106	101400	1050664510	9900	9900	9900	9900	0
588	20250106	101300	1050664510	9900	9890	9900	9890	121
589	20250106	101200	1049466620	9900	9940	9980	9900	528
590	20250106	101100	1044216310	9890	9890	9890	9890	0
591	20250106	101000	1044216310	9890	9900	9950	9890	1075
592	20250106	100900	1033577360	9900	9940	9950	9900	393
593	20250106	100800	1029667460	9940	9920	9940	9900	13
594	20250106	100700	1029538520	9950	9930	9950	9930	169
595	20250106	100600	1027858620	9920	9910	9920	9910	225
596	20250106	100500	1025626840	9910	9890	9920	9890	332
597	20250106	100400	1022338200	9890	9890	9890	9890	0
598	20250106	100300	1022338200	9890	9890	9920	9890	809
599	20250106	100200	1014326290	9880	9880	9890	9880	339
600	20250106	100100	1010976960	9920	9890	9920	9890	173
601	20250106	100000	1009263580	9890	9800	9890	9800	397
602	20250106	095900	1005348400	9790	9790	9790	9790	6
603	20250106	095800	1005289660	9790	9800	9810	9790	1886
604	20250106	095700	986815530	9800	9800	9800	9800	252
605	20250106	095600	984345930	9840	9840	9840	9840	19
606	20250106	095500	984158970	9840	9840	9840	9840	0
607	20250106	095400	984158970	9840	9800	9840	9800	275
608	20250106	095300	981463210	9840	9840	9840	9840	1
609	20250106	095200	981453370	9840	9840	9840	9840	32
610	20250106	095100	981138490	9790	9800	9800	9790	258
611	20250106	095000	978612660	9790	9810	9810	9790	34
612	20250106	094900	978279610	9810	9810	9810	9810	42
613	20250106	094800	977867590	9810	9830	9830	9770	435
614	20250106	094700	973606720	9840	9830	9840	9830	133
615	20250106	094600	972298440	9830	9820	9840	9820	260
616	20250106	094500	969742080	9820	9780	9830	9780	477
617	20250106	094400	965065160	9790	9830	9830	9790	3007
618	20250106	094300	935558350	9830	9840	9840	9830	567
619	20250106	094200	929984730	9860	9830	9860	9830	773
620	20250106	094100	922378070	9830	9830	9840	9830	509
621	20250106	094000	917374520	9830	9850	9850	9830	1007
622	20250106	093900	907471730	9850	9860	9890	9840	3816
623	20250106	093800	869872820	9870	9880	9880	9870	1583
624	20250106	093700	854242040	9880	9920	9920	9880	565
625	20250106	093600	848654870	9920	9900	9930	9900	426
626	20250106	093500	844429730	9900	9920	9940	9900	1152
627	20250106	093400	833008150	9940	9950	9950	9930	1395
628	20250106	093300	819143620	9950	9960	9960	9950	142
629	20250106	093200	817729750	9970	9970	9970	9960	241
630	20250106	093100	815329190	9960	9940	9970	9940	1095
631	20250106	093000	804418220	9920	9900	9920	9890	1224
632	20250106	092900	792288660	9900	9860	9900	9860	23
633	20250106	092800	792061790	9880	9920	9920	9870	2643
634	20250106	092700	765932630	9950	9880	9950	9880	1521
635	20250106	092600	750879230	9890	9900	9910	9890	310
636	20250106	092500	747810180	9900	9940	9960	9900	1565
637	20250106	092400	732265330	9940	9880	9960	9880	1562
638	20250106	092300	716764080	9880	9910	9920	9880	787
639	20250106	092200	708973360	9930	9960	9960	9920	501
640	20250106	092100	703996040	9960	9930	10000	9930	2102
641	20250106	092000	683027190	9960	9950	9990	9930	2252
642	20250106	091900	660608240	9950	10000	10050	9950	3195
643	20250106	091800	628713380	10000	9950	10080	9950	5057
644	20250106	091700	578013020	9950	9960	10020	9940	5357
645	20250106	091600	524513300	9970	9980	9990	9960	2347
646	20250106	091500	501097670	9980	9880	9990	9880	15813
647	20250106	091400	343678460	9880	9890	9890	9880	805
648	20250106	091300	335722460	9890	9900	9900	9870	809
649	20250106	091200	327714680	9900	9840	9900	9830	4840
650	20250106	091100	279969480	9860	9890	9940	9840	3166
651	20250106	091000	248710630	9950	9900	9960	9870	2880
652	20250106	090900	220153200	9870	9770	9900	9770	4852
653	20250106	090800	172414090	9770	9770	9780	9710	668
654	20250106	090700	165887720	9780	9810	9820	9770	835
655	20250106	090600	157704480	9810	9780	9810	9770	2429
656	20250106	090500	133930420	9780	9770	9780	9650	1756
657	20250106	090400	116827960	9810	9770	9810	9770	2417
658	20250106	090300	93184840	9780	9820	9860	9770	2405
659	20250106	090200	69549920	9770	9750	9840	9740	2811
660	20250106	090100	42069360	9750	9730	9760	9690	1612
661	20250106	090000	26367670	9730	9520	9730	9520	2745