KissMeData/143160/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	202600	1187481670	16400	16400	16400	16400	2011
3	20250106	202500	1187481670	16400	16400	16400	16400	0
4	20250106	202400	1187481670	16400	16400	16400	16400	0
5	20250106	202300	1187481670	16400	16400	16400	16400	0
6	20250106	202200	1187481670	16400	16400	16400	16400	0
7	20250106	202100	1187481670	16400	16400	16400	16400	0
8	20250106	202000	1187481670	16400	16400	16400	16400	0
9	20250106	201900	1187481670	16400	16400	16400	16400	0
10	20250106	201800	1187481670	16400	16400	16400	16400	0
11	20250106	201700	1187481670	16400	16400	16400	16400	0
12	20250106	201600	1187481670	16400	16400	16400	16400	0
13	20250106	201500	1187481670	16400	16400	16400	16400	0
14	20250106	201400	1187481670	16400	16400	16400	16400	0
15	20250106	201300	1187481670	16400	16400	16400	16400	0
16	20250106	201200	1187481670	16400	16400	16400	16400	0
17	20250106	201100	1187481670	16400	16400	16400	16400	0
18	20250106	201000	1187481670	16400	16400	16400	16400	0
19	20250106	200900	1187481670	16400	16400	16400	16400	0
20	20250106	200800	1187481670	16400	16400	16400	16400	0
21	20250106	200700	1187481670	16400	16400	16400	16400	0
22	20250106	200600	1187481670	16400	16400	16400	16400	0
23	20250106	200500	1187481670	16400	16400	16400	16400	0
24	20250106	200400	1187481670	16400	16400	16400	16400	0
25	20250106	200300	1187481670	16400	16400	16400	16400	0
26	20250106	200200	1187481670	16400	16400	16400	16400	0
27	20250106	200100	1187481670	16400	16400	16400	16400	0
28	20250106	200000	1187481670	16400	16400	16400	16400	0
29	20250106	195900	1187481670	16400	16400	16400	16400	0
30	20250106	195800	1187481670	16400	16400	16400	16400	0
31	20250106	195700	1187481670	16400	16400	16400	16400	0
32	20250106	195600	1187481670	16400	16400	16400	16400	2011
33	20250106	195500	1187481670	16400	16400	16400	16400	0
34	20250106	195400	1187481670	16400	16400	16400	16400	0
35	20250106	195300	1187481670	16400	16400	16400	16400	0
36	20250106	195200	1187481670	16400	16400	16400	16400	0
37	20250106	195100	1187481670	16400	16400	16400	16400	0
38	20250106	195000	1187481670	16400	16400	16400	16400	0
39	20250106	194900	1187481670	16400	16400	16400	16400	0
40	20250106	194800	1187481670	16400	16400	16400	16400	0
41	20250106	194700	1187481670	16400	16400	16400	16400	0
42	20250106	194600	1187481670	16400	16400	16400	16400	0
43	20250106	194500	1187481670	16400	16400	16400	16400	0
44	20250106	194400	1187481670	16400	16400	16400	16400	0
45	20250106	194300	1187481670	16400	16400	16400	16400	0
46	20250106	194200	1187481670	16400	16400	16400	16400	0
47	20250106	194100	1187481670	16400	16400	16400	16400	0
48	20250106	194000	1187481670	16400	16400	16400	16400	0
49	20250106	193900	1187481670	16400	16400	16400	16400	0
50	20250106	193800	1187481670	16400	16400	16400	16400	0
51	20250106	193700	1187481670	16400	16400	16400	16400	0
52	20250106	193600	1187481670	16400	16400	16400	16400	0
53	20250106	193500	1187481670	16400	16400	16400	16400	0
54	20250106	193400	1187481670	16400	16400	16400	16400	0
55	20250106	193300	1187481670	16400	16400	16400	16400	0
56	20250106	193200	1187481670	16400	16400	16400	16400	0
57	20250106	193100	1187481670	16400	16400	16400	16400	0
58	20250106	193000	1187481670	16400	16400	16400	16400	0
59	20250106	192900	1187481670	16400	16400	16400	16400	0
60	20250106	192800	1187481670	16400	16400	16400	16400	0
61	20250106	192700	1187481670	16400	16400	16400	16400	0
62	20250106	192600	1187481670	16400	16400	16400	16400	2011
63	20250106	192500	1187481670	16400	16400	16400	16400	0
64	20250106	192400	1187481670	16400	16400	16400	16400	0
65	20250106	192300	1187481670	16400	16400	16400	16400	0
66	20250106	192200	1187481670	16400	16400	16400	16400	0
67	20250106	192100	1187481670	16400	16400	16400	16400	0
68	20250106	192000	1187481670	16400	16400	16400	16400	0
69	20250106	191900	1187481670	16400	16400	16400	16400	0
70	20250106	191800	1187481670	16400	16400	16400	16400	0
71	20250106	191700	1187481670	16400	16400	16400	16400	0
72	20250106	191600	1187481670	16400	16400	16400	16400	0
73	20250106	191500	1187481670	16400	16400	16400	16400	0
74	20250106	191400	1187481670	16400	16400	16400	16400	0
75	20250106	191300	1187481670	16400	16400	16400	16400	0
76	20250106	191200	1187481670	16400	16400	16400	16400	0
77	20250106	191100	1187481670	16400	16400	16400	16400	0
78	20250106	191000	1187481670	16400	16400	16400	16400	0
79	20250106	190900	1187481670	16400	16400	16400	16400	0
80	20250106	190800	1187481670	16400	16400	16400	16400	0
81	20250106	190700	1187481670	16400	16400	16400	16400	0
82	20250106	190600	1187481670	16400	16400	16400	16400	0
83	20250106	190500	1187481670	16400	16400	16400	16400	0
84	20250106	190400	1187481670	16400	16400	16400	16400	0
85	20250106	190300	1187481670	16400	16400	16400	16400	0
86	20250106	190200	1187481670	16400	16400	16400	16400	0
87	20250106	190100	1187481670	16400	16400	16400	16400	0
88	20250106	190000	1187481670	16400	16400	16400	16400	0
89	20250106	185900	1187481670	16400	16400	16400	16400	0
90	20250106	185800	1187481670	16400	16400	16400	16400	0
91	20250106	185700	1187481670	16400	16400	16400	16400	0
92	20250106	185600	1187481670	16400	16400	16400	16400	2011
93	20250106	185500	1187481670	16400	16400	16400	16400	0
94	20250106	185400	1187481670	16400	16400	16400	16400	0
95	20250106	185300	1187481670	16400	16400	16400	16400	0
96	20250106	185200	1187481670	16400	16400	16400	16400	0
97	20250106	185100	1187481670	16400	16400	16400	16400	0
98	20250106	185000	1187481670	16400	16400	16400	16400	0
99	20250106	184900	1187481670	16400	16400	16400	16400	0
100	20250106	184800	1187481670	16400	16400	16400	16400	0
101	20250106	184700	1187481670	16400	16400	16400	16400	0
102	20250106	184600	1187481670	16400	16400	16400	16400	0
103	20250106	184500	1187481670	16400	16400	16400	16400	0
104	20250106	184400	1187481670	16400	16400	16400	16400	0
105	20250106	184300	1187481670	16400	16400	16400	16400	0
106	20250106	184200	1187481670	16400	16400	16400	16400	0
107	20250106	184100	1187481670	16400	16400	16400	16400	0
108	20250106	184000	1187481670	16400	16400	16400	16400	0
109	20250106	183900	1187481670	16400	16400	16400	16400	0
110	20250106	183800	1187481670	16400	16400	16400	16400	0
111	20250106	183700	1187481670	16400	16400	16400	16400	0
112	20250106	183600	1187481670	16400	16400	16400	16400	0
113	20250106	183500	1187481670	16400	16400	16400	16400	0
114	20250106	183400	1187481670	16400	16400	16400	16400	0
115	20250106	183300	1187481670	16400	16400	16400	16400	0
116	20250106	183200	1187481670	16400	16400	16400	16400	0
117	20250106	183100	1187481670	16400	16400	16400	16400	0
118	20250106	183000	1187481670	16400	16400	16400	16400	0
119	20250106	182900	1187481670	16400	16400	16400	16400	0
120	20250106	182800	1187481670	16400	16400	16400	16400	0
121	20250106	182700	1187481670	16400	16400	16400	16400	0
122	20250106	182600	1187481670	16400	16400	16400	16400	2011
123	20250106	182500	1187481670	16400	16400	16400	16400	0
124	20250106	182400	1187481670	16400	16400	16400	16400	0
125	20250106	182300	1187481670	16400	16400	16400	16400	0
126	20250106	182200	1187481670	16400	16400	16400	16400	0
127	20250106	182100	1187481670	16400	16400	16400	16400	0
128	20250106	182000	1187481670	16400	16400	16400	16400	0
129	20250106	181900	1187481670	16400	16400	16400	16400	0
130	20250106	181800	1187481670	16400	16400	16400	16400	0
131	20250106	181700	1187481670	16400	16400	16400	16400	0
132	20250106	181600	1187481670	16400	16400	16400	16400	0
133	20250106	181500	1187481670	16400	16400	16400	16400	0
134	20250106	181400	1187481670	16400	16400	16400	16400	0
135	20250106	181300	1187481670	16400	16400	16400	16400	0
136	20250106	181200	1187481670	16400	16400	16400	16400	0
137	20250106	181100	1187481670	16400	16400	16400	16400	0
138	20250106	181000	1187481670	16400	16400	16400	16400	0
139	20250106	180900	1187481670	16400	16400	16400	16400	0
140	20250106	180800	1187481670	16400	16400	16400	16400	0
141	20250106	180700	1187481670	16400	16400	16400	16400	0
142	20250106	180600	1187481670	16400	16400	16400	16400	0
143	20250106	180500	1187481670	16400	16400	16400	16400	0
144	20250106	180400	1187481670	16400	16400	16400	16400	0
145	20250106	180300	1187481670	16400	16400	16400	16400	0
146	20250106	180200	1187481670	16400	16400	16400	16400	0
147	20250106	180100	1187481670	16400	16400	16400	16400	0
148	20250106	180000	1187481670	16400	16400	16400	16400	0
149	20250106	175900	1187481670	16400	16400	16400	16400	0
150	20250106	175800	1187481670	16400	16400	16400	16400	0
151	20250106	175700	1187481670	16400	16400	16400	16400	0
152	20250106	175600	1187481670	16400	16400	16400	16400	2011
153	20250106	175500	1187481670	16400	16400	16400	16400	0
154	20250106	175400	1187481670	16400	16400	16400	16400	0
155	20250106	175300	1187481670	16400	16400	16400	16400	0
156	20250106	175200	1187481670	16400	16400	16400	16400	0
157	20250106	175100	1187481670	16400	16400	16400	16400	0
158	20250106	175000	1187481670	16400	16400	16400	16400	0
159	20250106	174900	1187481670	16400	16400	16400	16400	0
160	20250106	174800	1187481670	16400	16400	16400	16400	0
161	20250106	174700	1187481670	16400	16400	16400	16400	0
162	20250106	174600	1187481670	16400	16400	16400	16400	0
163	20250106	174500	1187481670	16400	16400	16400	16400	0
164	20250106	174400	1187481670	16400	16400	16400	16400	0
165	20250106	174300	1187481670	16400	16400	16400	16400	0
166	20250106	174200	1187481670	16400	16400	16400	16400	0
167	20250106	174100	1187481670	16400	16400	16400	16400	0
168	20250106	174000	1187481670	16400	16400	16400	16400	0
169	20250106	173900	1187481670	16400	16400	16400	16400	0
170	20250106	173800	1187481670	16400	16400	16400	16400	0
171	20250106	173700	1187481670	16400	16400	16400	16400	0
172	20250106	173600	1187481670	16400	16400	16400	16400	0
173	20250106	173500	1187481670	16400	16400	16400	16400	0
174	20250106	173400	1187481670	16400	16400	16400	16400	0
175	20250106	173300	1187481670	16400	16400	16400	16400	0
176	20250106	173200	1187481670	16400	16400	16400	16400	0
177	20250106	173100	1187481670	16400	16400	16400	16400	0
178	20250106	173000	1187481670	16400	16400	16400	16400	0
179	20250106	172900	1187481670	16400	16400	16400	16400	0
180	20250106	172800	1187481670	16400	16400	16400	16400	0
181	20250106	172700	1187481670	16400	16400	16400	16400	0
182	20250106	172600	1187481670	16400	16400	16400	16400	2011
183	20250106	172500	1187481670	16400	16400	16400	16400	0
184	20250106	172400	1187481670	16400	16400	16400	16400	0
185	20250106	172300	1187481670	16400	16400	16400	16400	0
186	20250106	172200	1187481670	16400	16400	16400	16400	0
187	20250106	172100	1187481670	16400	16400	16400	16400	0
188	20250106	172000	1187481670	16400	16400	16400	16400	0
189	20250106	171900	1187481670	16400	16400	16400	16400	0
190	20250106	171800	1187481670	16400	16400	16400	16400	0
191	20250106	171700	1187481670	16400	16400	16400	16400	0
192	20250106	171600	1187481670	16400	16400	16400	16400	0
193	20250106	171500	1187481670	16400	16400	16400	16400	0
194	20250106	171400	1187481670	16400	16400	16400	16400	0
195	20250106	171300	1187481670	16400	16400	16400	16400	0
196	20250106	171200	1187481670	16400	16400	16400	16400	0
197	20250106	171100	1187481670	16400	16400	16400	16400	0
198	20250106	171000	1187481670	16400	16400	16400	16400	0
199	20250106	170900	1187481670	16400	16400	16400	16400	0
200	20250106	170800	1187481670	16400	16400	16400	16400	0
201	20250106	170700	1187481670	16400	16400	16400	16400	0
202	20250106	170600	1187481670	16400	16400	16400	16400	0
203	20250106	170500	1187481670	16400	16400	16400	16400	0
204	20250106	170400	1187481670	16400	16400	16400	16400	0
205	20250106	170300	1187481670	16400	16400	16400	16400	0
206	20250106	170200	1187481670	16400	16400	16400	16400	0
207	20250106	170100	1187481670	16400	16400	16400	16400	0
208	20250106	170000	1187481670	16400	16400	16400	16400	0
209	20250106	165900	1187481670	16400	16400	16400	16400	0
210	20250106	165800	1187481670	16400	16400	16400	16400	0
211	20250106	165700	1187481670	16400	16400	16400	16400	0
212	20250106	165600	1187481670	16400	16400	16400	16400	2011
213	20250106	165500	1187481670	16400	16400	16400	16400	0
214	20250106	165400	1187481670	16400	16400	16400	16400	0
215	20250106	165300	1187481670	16400	16400	16400	16400	0
216	20250106	165200	1187481670	16400	16400	16400	16400	0
217	20250106	165100	1187481670	16400	16400	16400	16400	0
218	20250106	165000	1187481670	16400	16400	16400	16400	0
219	20250106	164900	1187481670	16400	16400	16400	16400	0
220	20250106	164800	1187481670	16400	16400	16400	16400	0
221	20250106	164700	1187481670	16400	16400	16400	16400	0
222	20250106	164600	1187481670	16400	16400	16400	16400	0
223	20250106	164500	1187481670	16400	16400	16400	16400	0
224	20250106	164400	1187481670	16400	16400	16400	16400	0
225	20250106	164300	1187481670	16400	16400	16400	16400	0
226	20250106	164200	1187481670	16400	16400	16400	16400	0
227	20250106	164100	1187481670	16400	16400	16400	16400	0
228	20250106	164000	1187481670	16400	16400	16400	16400	0
229	20250106	163900	1187481670	16400	16400	16400	16400	0
230	20250106	163800	1187481670	16400	16400	16400	16400	0
231	20250106	163700	1187481670	16400	16400	16400	16400	0
232	20250106	163600	1187481670	16400	16400	16400	16400	0
233	20250106	163500	1187481670	16400	16400	16400	16400	0
234	20250106	163400	1187481670	16400	16400	16400	16400	0
235	20250106	163300	1187481670	16400	16400	16400	16400	0
236	20250106	163200	1187481670	16400	16400	16400	16400	0
237	20250106	163100	1187481670	16400	16400	16400	16400	0
238	20250106	163000	1187481670	16400	16400	16400	16400	0
239	20250106	162900	1187481670	16400	16400	16400	16400	0
240	20250106	162800	1187481670	16400	16400	16400	16400	0
241	20250106	162700	1187481670	16400	16400	16400	16400	0
242	20250106	162600	1187481670	16400	16400	16400	16400	2011
243	20250106	162500	1187481670	16400	16400	16400	16400	0
244	20250106	162400	1187481670	16400	16400	16400	16400	0
245	20250106	162300	1187481670	16400	16400	16400	16400	0
246	20250106	162200	1187481670	16400	16400	16400	16400	0
247	20250106	162100	1187481670	16400	16400	16400	16400	0
248	20250106	162000	1187481670	16400	16400	16400	16400	0
249	20250106	161900	1187481670	16400	16400	16400	16400	0
250	20250106	161800	1187481670	16400	16400	16400	16400	0
251	20250106	161700	1187481670	16400	16400	16400	16400	0
252	20250106	161600	1187481670	16400	16400	16400	16400	0
253	20250106	161500	1187481670	16400	16400	16400	16400	0
254	20250106	161400	1187481670	16400	16400	16400	16400	0
255	20250106	161300	1187481670	16400	16400	16400	16400	0
256	20250106	161200	1187481670	16400	16400	16400	16400	0
257	20250106	161100	1187481670	16400	16400	16400	16400	0
258	20250106	161000	1187481670	16400	16400	16400	16400	0
259	20250106	160900	1187481670	16400	16400	16400	16400	0
260	20250106	160800	1187481670	16400	16400	16400	16400	0
261	20250106	160700	1187481670	16400	16400	16400	16400	0
262	20250106	160600	1187481670	16400	16400	16400	16400	0
263	20250106	160500	1187481670	16400	16400	16400	16400	0
264	20250106	160400	1187481670	16400	16400	16400	16400	0
265	20250106	160300	1187481670	16400	16400	16400	16400	0
266	20250106	160200	1187481670	16400	16400	16400	16400	0
267	20250106	160100	1187481670	16400	16400	16400	16400	0
268	20250106	160000	1187481670	16400	16400	16400	16400	0
269	20250106	155900	1187481670	16400	16400	16400	16400	0
270	20250106	155800	1187481670	16400	16400	16400	16400	0
271	20250106	155700	1187481670	16400	16400	16400	16400	0
272	20250106	155600	1187481670	16400	16400	16400	16400	2011
273	20250106	155500	1187481670	16400	16400	16400	16400	0
274	20250106	155400	1187481670	16400	16400	16400	16400	0
275	20250106	155300	1187481670	16400	16400	16400	16400	0
276	20250106	155200	1187481670	16400	16400	16400	16400	0
277	20250106	155100	1187481670	16400	16400	16400	16400	0
278	20250106	155000	1187481670	16400	16400	16400	16400	0
279	20250106	154900	1187481670	16400	16400	16400	16400	0
280	20250106	154800	1187481670	16400	16400	16400	16400	0
281	20250106	154700	1187481670	16400	16400	16400	16400	0
282	20250106	154600	1187481670	16400	16400	16400	16400	0
283	20250106	154500	1187481670	16400	16400	16400	16400	0
284	20250106	154400	1187481670	16400	16400	16400	16400	0
285	20250106	154300	1187481670	16400	16400	16400	16400	0
286	20250106	154200	1187481670	16400	16400	16400	16400	0
287	20250106	154100	1187481670	16400	16400	16400	16400	0
288	20250106	154000	1187481670	16400	16400	16400	16400	0
289	20250106	153900	1187481670	16400	16400	16400	16400	0
290	20250106	153800	1187481670	16400	16400	16400	16400	0
291	20250106	153700	1187481670	16400	16400	16400	16400	0
292	20250106	153600	1187481670	16400	16400	16400	16400	0
293	20250106	153500	1187481670	16400	16400	16400	16400	0
294	20250106	153400	1187481670	16400	16400	16400	16400	0
295	20250106	153300	1187481670	16400	16400	16400	16400	0
296	20250106	153200	1187481670	16400	16400	16400	16400	0
297	20250106	153100	1187481670	16400	16400	16400	16400	0
298	20250106	153000	1187481670	16400	16400	16400	16400	2011
299	20250106	152900	1154501270	16500	16500	16500	16500	0
300	20250106	152800	1154501270	16500	16500	16500	16500	0
301	20250106	152700	1154501270	16500	16500	16500	16500	0
302	20250106	152600	1154501270	16500	16500	16500	16500	0
303	20250106	152500	1154501270	16500	16500	16500	16500	0
304	20250106	152400	1154501270	16500	16500	16500	16500	0
305	20250106	152300	1154501270	16500	16500	16500	16500	0
306	20250106	152200	1154501270	16500	16500	16500	16500	0
307	20250106	152100	1154501270	16500	16500	16500	16500	0
308	20250106	152000	1154501270	16500	16500	16500	16500	0
309	20250106	151900	1154501270	16500	16490	16500	16450	178
310	20250106	151800	1151571220	16500	16520	16520	16500	58
311	20250106	151700	1150613650	16450	16510	16530	16450	1012
312	20250106	151600	1133957060	16530	16540	16540	16530	161
313	20250106	151500	1131295510	16540	16530	16540	16530	103
314	20250106	151400	1129592120	16450	16480	16480	16450	407
315	20250106	151300	1122890930	16530	16530	16530	16530	18
316	20250106	151200	1122593390	16530	16490	16530	16490	61
317	20250106	151100	1121587460	16490	16530	16530	16490	11
318	20250106	151000	1121405670	16530	16530	16530	16490	28
319	20250106	150900	1120942870	16530	16510	16530	16490	83
320	20250106	150800	1119572550	16510	16500	16510	16500	50
321	20250106	150700	1118747170	16470	16470	16470	16470	44
322	20250106	150600	1118022490	16460	16460	16460	16460	0
323	20250106	150500	1118022490	16460	16460	16460	16460	0
324	20250106	150400	1118022490	16460	16460	16460	16460	110
325	20250106	150300	1116211890	16470	16470	16470	16470	0
326	20250106	150200	1116211890	16470	16470	16470	16470	1
327	20250106	150100	1116195420	16450	16450	16450	16450	188
328	20250106	150000	1113102820	16470	16470	16470	16470	0
329	20250106	145900	1113102820	16470	16470	16470	16470	153
330	20250106	145800	1110582910	16450	16460	16460	16450	741
331	20250106	145700	1098391450	16470	16470	16470	16460	27
332	20250106	145600	1097946920	16470	16470	16470	16470	0
333	20250106	145500	1097946920	16470	16470	16470	16470	1
334	20250106	145400	1097930450	16470	16470	16470	16470	89
335	20250106	145300	1096464620	16470	16470	16470	16470	26
336	20250106	145200	1096036400	16470	16470	16470	16460	892
337	20250106	145100	1081350210	16470	16480	16480	16470	22
338	20250106	145000	1080987860	16520	16520	16520	16520	5
339	20250106	144900	1080905260	16470	16500	16500	16470	114
340	20250106	144800	1079026210	16520	16520	16520	16520	1
341	20250106	144700	1079009690	16470	16480	16480	16470	188
342	20250106	144600	1075912980	16520	16520	16520	16520	0
343	20250106	144500	1075912980	16520	16480	16520	16470	71
344	20250106	144400	1074743310	16520	16520	16520	16520	1
345	20250106	144300	1074726790	16480	16480	16480	16480	650
346	20250106	144200	1064014790	16520	16520	16520	16520	1
347	20250106	144100	1063998270	16480	16520	16520	16480	309
348	20250106	144000	1058905910	16480	16480	16480	16480	0
349	20250106	143900	1058905910	16480	16470	16520	16470	13
350	20250106	143800	1058691650	16520	16490	16520	16490	4
351	20250106	143700	1058625640	16470	16480	16480	16470	10
352	20250106	143600	1058460930	16490	16490	16490	16490	1
353	20250106	143500	1058444440	16520	16520	16520	16520	6
354	20250106	143400	1058345320	16470	16490	16490	16470	300
355	20250106	143300	1053402960	16520	16520	16520	16520	1
356	20250106	143200	1053386440	16480	16480	16520	16480	80
357	20250106	143100	1052068000	16480	16480	16480	16480	0
358	20250106	143000	1052068000	16480	16490	16490	16480	150
359	20250106	142900	1049594980	16520	16520	16520	16520	10
360	20250106	142800	1049429780	16520	16520	16520	16520	1
361	20250106	142700	1049413260	16520	16520	16520	16520	1
362	20250106	142600	1049396740	16520	16520	16520	16520	65
363	20250106	142500	1048322940	16520	16510	16520	16500	192
364	20250106	142400	1045153710	16520	16520	16520	16520	0
365	20250106	142300	1045153710	16520	16520	16520	16520	0
366	20250106	142200	1045153710	16520	16520	16520	16520	0
367	20250106	142100	1045153710	16520	16520	16520	16520	6
368	20250106	142000	1045054590	16520	16520	16520	16520	37
369	20250106	141900	1044443350	16520	16500	16520	16500	22
370	20250106	141800	1044080050	16500	16500	16500	16500	0
371	20250106	141700	1044080050	16500	16500	16500	16500	0
372	20250106	141600	1044080050	16500	16480	16500	16480	32
373	20250106	141500	1043552630	16500	16500	16500	16500	0
374	20250106	141400	1043552630	16500	16500	16500	16500	0
375	20250106	141300	1043552630	16500	16500	16500	16500	0
376	20250106	141200	1043552630	16500	16500	16500	16500	12
377	20250106	141100	1043354630	16510	16510	16510	16510	0
378	20250106	141000	1043354630	16510	16510	16510	16510	0
379	20250106	140900	1043354630	16510	16510	16510	16510	1
380	20250106	140800	1043338120	16510	16510	16510	16510	0
381	20250106	140700	1043338120	16510	16510	16510	16510	217
382	20250106	140600	1039755450	16510	16520	16520	16510	4
383	20250106	140500	1039689390	16520	16520	16520	16520	0
384	20250106	140400	1039689390	16520	16480	16520	16480	15
385	20250106	140300	1039442120	16480	16480	16480	16480	0
386	20250106	140200	1039442120	16480	16480	16480	16480	18
387	20250106	140100	1039145480	16480	16480	16480	16480	0
388	20250106	140000	1039145480	16480	16480	16480	16480	2
389	20250106	135900	1039112520	16470	16470	16470	16470	0
390	20250106	135800	1039112520	16470	16470	16470	16470	0
391	20250106	135700	1039112520	16470	16470	16470	16470	3
392	20250106	135600	1039063110	16450	16450	16450	16450	0
393	20250106	135500	1039063110	16450	16450	16450	16450	51
394	20250106	135400	1038224160	16450	16470	16470	16450	889
395	20250106	135300	1023593210	16480	16480	16480	16480	50
396	20250106	135200	1022769210	16470	16470	16470	16470	52
397	20250106	135100	1021912770	16460	16460	16460	16460	0
398	20250106	135000	1021912770	16460	16470	16470	16460	100
399	20250106	134900	1020265940	16470	16490	16490	16470	145
400	20250106	134800	1017877160	16520	16520	16520	16520	5
401	20250106	134700	1017794560	16520	16520	16520	16520	0
402	20250106	134600	1017794560	16520	16520	16520	16520	0
403	20250106	134500	1017794560	16520	16520	16520	16520	1
404	20250106	134400	1017778040	16480	16480	16480	16480	107
405	20250106	134300	1016014680	16480	16480	16480	16480	0
406	20250106	134200	1016014680	16480	16480	16480	16480	0
407	20250106	134100	1016014680	16480	16480	16480	16480	119
408	20250106	134000	1014053560	16560	16560	16560	16560	0
409	20250106	133900	1014053560	16560	16560	16560	16560	10
410	20250106	133800	1013887960	16470	16470	16470	16470	152
411	20250106	133700	1011384520	16470	16470	16470	16470	2
412	20250106	133600	1011351580	16570	16570	16570	16570	1
413	20250106	133500	1011335010	16570	16480	16570	16480	138
414	20250106	133400	1009060320	16470	16480	16480	16470	37
415	20250106	133300	1008450850	16480	16480	16480	16480	50
416	20250106	133200	1007626850	16500	16570	16580	16500	1067
417	20250106	133100	990020910	16510	16580	16580	16510	910
418	20250106	133000	974991760	16520	16520	16520	16520	0
419	20250106	132900	974991760	16520	16520	16520	16520	51
420	20250106	132800	974149240	16530	16530	16530	16530	110
421	20250106	132700	972330940	16540	16540	16540	16540	103
422	20250106	132600	970627320	16540	16540	16540	16540	0
423	20250106	132500	970627320	16540	16540	16540	16540	11
424	20250106	132400	970445380	16590	16590	16590	16590	2
425	20250106	132300	970412200	16610	16610	16610	16610	0
426	20250106	132200	970412200	16610	16610	16610	16610	31
427	20250106	132100	969897290	16610	16610	16610	16610	2
428	20250106	132000	969864070	16610	16610	16610	16610	2
429	20250106	131900	969830850	16610	16610	16610	16610	0
430	20250106	131800	969830850	16610	16610	16610	16610	0
431	20250106	131700	969830850	16610	16610	16610	16610	1
432	20250106	131600	969814240	16610	16610	16610	16610	1
433	20250106	131500	969797630	16510	16520	16520	16510	133
434	20250106	131400	967601300	16500	16500	16500	16500	0
435	20250106	131300	967601300	16500	16520	16520	16500	1010
436	20250106	131200	950931560	16550	16550	16550	16550	0
437	20250106	131100	950931560	16550	16560	16560	16510	1205
438	20250106	131000	930998640	16650	16650	16650	16650	48
439	20250106	130900	930199440	16560	16560	16560	16560	10
440	20250106	130800	930033840	16550	16550	16550	16550	0
441	20250106	130700	930033840	16550	16550	16550	16550	0
442	20250106	130600	930033840	16550	16620	16620	16550	160
443	20250106	130500	927382190	16610	16580	16610	16580	10
444	20250106	130400	927216120	16560	16560	16560	16560	0
445	20250106	130300	927216120	16560	16560	16560	16560	5
446	20250106	130200	927133320	16600	16660	16660	16570	13
447	20250106	130100	926917390	16670	16570	16670	16570	106
448	20250106	130000	925159480	16580	16540	16580	16540	72
449	20250106	125900	923968560	16570	16530	16570	16530	13
450	20250106	125800	923753600	16560	16530	16560	16530	2
451	20250106	125700	923720510	16550	16550	16550	16550	0
452	20250106	125600	923720510	16550	16460	16550	16460	113
453	20250106	125500	921857150	16460	16440	16460	16440	500
454	20250106	125400	913636050	16450	16440	16490	16420	906
455	20250106	125300	898730720	16430	16500	16500	16420	157
456	20250106	125200	896142810	16510	16590	16590	16510	151
457	20250106	125100	893647880	16540	16550	16590	16540	16
458	20250106	125000	893382980	16580	16570	16580	16540	649
459	20250106	124900	882640920	16570	16610	16610	16570	1811
460	20250106	124800	852592950	16600	16620	16620	16600	218
461	20250106	124700	848972070	16620	16620	16680	16620	54
462	20250106	124600	848074530	16610	16620	16620	16600	1492
463	20250106	124500	823291610	16620	16670	16670	16620	3450
464	20250106	124400	765896850	16670	16700	16700	16670	727
465	20250106	124300	753771620	16690	16700	16700	16690	79
466	20250106	124200	752452680	16710	16710	16710	16710	0
467	20250106	124100	752452680	16710	16710	16730	16710	3
468	20250106	124000	752402530	16700	16710	16710	16700	181
469	20250106	123900	749379480	16730	16730	16730	16730	1
470	20250106	123800	749362750	16710	16710	16710	16710	1
471	20250106	123700	749346040	16710	16720	16720	16710	2
472	20250106	123600	749312610	16710	16710	16710	16710	5
473	20250106	123500	749229060	16700	16700	16700	16700	0
474	20250106	123400	749229060	16700	16720	16720	16700	29
475	20250106	123300	748744230	16720	16740	16750	16720	38
476	20250106	123200	748108180	16740	16740	16740	16740	4
477	20250106	123100	748041220	16740	16750	16750	16740	4
478	20250106	123000	747974230	16770	16770	16770	16770	1
479	20250106	122900	747957460	16890	16890	16890	16890	0
480	20250106	122800	747957460	16890	16740	16890	16740	79
481	20250106	122700	746624580	16760	16760	16760	16760	2
482	20250106	122600	746591060	16740	16730	16850	16730	1149
483	20250106	122500	727266190	16730	16730	16730	16730	1
484	20250106	122400	727249460	16720	16720	16720	16720	0
485	20250106	122300	727249460	16720	16720	16720	16720	0
486	20250106	122200	727249460	16720	16720	16720	16720	0
487	20250106	122100	727249460	16720	16720	16720	16720	1
488	20250106	122000	727232740	16710	16710	16710	16710	16
489	20250106	121900	726965380	16710	16710	16780	16710	21
490	20250106	121800	726614090	16700	16700	16700	16700	0
491	20250106	121700	726614090	16700	16690	16700	16680	901
492	20250106	121600	711581680	16690	16690	16700	16690	32
493	20250106	121500	711047580	16690	16700	16700	16690	423
494	20250106	121400	703983510	16710	16740	16740	16710	1264
495	20250106	121300	682861250	16750	16730	16750	16730	2
496	20250106	121200	682827770	16750	16720	16770	16720	23
497	20250106	121100	682442560	16750	16720	16750	16720	5
498	20250106	121000	682358840	16760	16770	16770	16720	20
499	20250106	120900	682024020	16720	16730	16780	16710	330
500	20250106	120800	676506410	16780	16730	16780	16730	50
501	20250106	120700	675668190	16730	16750	16750	16730	64
502	20250106	120600	674597360	16770	16740	16770	16740	26
503	20250106	120500	674161570	16760	16720	16780	16720	113
504	20250106	120400	672270860	16720	16720	16720	16720	4
505	20250106	120300	672203980	16720	16750	16780	16720	998
506	20250106	120200	655512460	16760	16740	16760	16740	21
507	20250106	120100	655160800	16750	16750	16750	16750	31
508	20250106	120000	654641550	16750	16750	16750	16750	10
509	20250106	115900	654474050	16750	16760	16760	16750	362
510	20250106	115800	648410040	16770	16770	16770	16770	6
511	20250106	115700	648309420	16770	16770	16770	16770	2
512	20250106	115600	648275880	16770	16770	16770	16770	20
513	20250106	115500	647940480	16780	16770	16780	16770	11
514	20250106	115400	647755970	16780	16770	16780	16770	5
515	20250106	115300	647672100	16770	16760	16780	16760	17
516	20250106	115200	647387060	16760	16780	16780	16760	14
517	20250106	115100	647152280	16770	16770	16780	16770	206
518	20250106	115000	643697650	16780	16780	16810	16780	153
519	20250106	114900	641130280	16780	16780	16780	16780	52
520	20250106	114800	640257720	16770	16780	16780	16770	2
521	20250106	114700	640224170	16780	16780	16780	16780	1
522	20250106	114600	640207390	16770	16770	16780	16760	112
523	20250106	114500	638329240	16780	16780	16780	16760	5
524	20250106	114400	638245370	16750	16750	16750	16750	172
525	20250106	114300	635364370	16750	16750	16750	16740	239
526	20250106	114200	631361150	16750	16760	16760	16750	1209
527	20250106	114100	611110310	16760	16770	16770	16760	265
528	20250106	114000	606668210	16770	16770	16770	16770	0
529	20250106	113900	606668210	16770	16770	16770	16770	0
530	20250106	113800	606668210	16770	16780	16780	16770	136
531	20250106	113700	604386330	16780	16780	16780	16780	305
532	20250106	113600	599268430	16780	16800	16800	16780	264
533	20250106	113500	594836780	16800	16790	16800	16790	534
534	20250106	113400	585866080	16800	16800	16800	16800	0
535	20250106	113300	585866080	16800	16800	16800	16800	12
536	20250106	113200	585664480	16790	16790	16790	16790	21
537	20250106	113100	585311890	16810	16810	16810	16810	0
538	20250106	113000	585311890	16810	16800	16810	16790	154
539	20250106	112900	582725770	16800	16800	16800	16800	11
540	20250106	112800	582540970	16810	16810	16810	16800	7
541	20250106	112700	582423310	16810	16810	16810	16810	0
542	20250106	112600	582423310	16810	16810	16810	16800	128
543	20250106	112500	580272690	16830	16830	16830	16830	0
544	20250106	112400	580272690	16830	16830	16830	16830	0
545	20250106	112300	580272690	16830	16830	16830	16800	9
546	20250106	112200	580121330	16800	16800	16830	16800	7
547	20250106	112100	580003640	16830	16800	16830	16800	10
548	20250106	112000	579835490	16830	16790	16830	16780	80
549	20250106	111900	578492790	16800	16800	16800	16800	9
550	20250106	111800	578341590	16830	16830	16830	16830	0
551	20250106	111700	578341590	16830	16830	16830	16830	0
552	20250106	111600	578341590	16830	16830	16830	16830	0
553	20250106	111500	578341590	16830	16810	16830	16810	16
554	20250106	111400	578072330	16830	16810	16830	16810	2
555	20250106	111300	578038690	16830	16810	16830	16810	532
556	20250106	111200	569085150	16830	16800	16830	16800	210
557	20250106	111100	565555950	16830	16830	16830	16830	1
558	20250106	111000	565539120	16800	16800	16840	16800	90
559	20250106	110900	564026910	16840	16840	16840	16800	25
560	20250106	110800	563606200	16800	16800	16850	16800	51
561	20250106	110700	562747660	16840	16840	16840	16790	48
562	20250106	110600	561939540	16790	16790	16840	16790	192
563	20250106	110500	558712510	16780	16780	16790	16760	119
564	20250106	110400	556714700	16760	16790	16790	16760	39
565	20250106	110300	556060360	16760	16760	16790	16760	9
566	20250106	110200	555909400	16790	16790	16790	16760	86
567	20250106	110100	554465530	16750	16720	16790	16720	520
568	20250106	110000	545742170	16720	16760	16760	16700	1537
569	20250106	105900	520033920	16760	16790	16790	16760	4
570	20250106	105800	519966850	16780	16770	16780	16770	178
571	20250106	105700	516980800	16790	16780	16790	16780	11
572	20250106	105600	516796130	16790	16770	16790	16770	23
573	20250106	105500	516410400	16770	16780	16800	16770	13
574	20250106	105400	516192260	16790	16770	16800	16770	8
575	20250106	105300	516057960	16790	16760	16790	16760	108
576	20250106	105200	514244870	16760	16750	16770	16750	24
577	20250106	105100	513842820	16750	16760	16760	16750	869
578	20250106	105000	499286040	16760	16780	16780	16760	166
579	20250106	104900	496502300	16780	16790	16810	16780	7
580	20250106	104800	496384800	16810	16790	16810	16790	2
581	20250106	104700	496351200	16810	16780	16810	16780	2
582	20250106	104600	496317610	16780	16780	16780	16780	92
583	20250106	104500	494773850	16780	16780	16780	16780	5
584	20250106	104400	494689950	16780	16780	16780	16780	0
585	20250106	104300	494689950	16780	16780	16780	16770	85
586	20250106	104200	493263670	16800	16800	16800	16760	19
587	20250106	104100	492944660	16760	16810	16810	16760	1257
588	20250106	104000	471862540	16810	16810	16810	16810	10
589	20250106	103900	471694440	16850	16850	16850	16850	1
590	20250106	103800	471677590	16810	16810	16810	16810	9
591	20250106	103700	471526300	16810	16820	16820	16810	112
592	20250106	103600	469643460	16820	16820	16820	16820	10
593	20250106	103500	469475260	16840	16830	16840	16830	3
594	20250106	103400	469424760	16830	16830	16830	16790	318
595	20250106	103300	464080740	16830	16850	16850	16830	318
596	20250106	103200	458726680	16850	16850	16850	16850	34
597	20250106	103100	458153780	16850	16860	16870	16850	27
598	20250106	103000	457698610	16870	16850	16870	16850	2
599	20250106	102900	457664890	16870	16840	16870	16840	4
600	20250106	102800	457597460	16860	16860	16950	16830	13
601	20250106	102700	457377920	16850	16880	16880	16850	520
602	20250106	102600	448613310	16880	16880	16880	16880	1
603	20250106	102500	448596430	16880	16930	16930	16880	494
604	20250106	102400	440247250	16950	16950	16950	16950	0
605	20250106	102300	440247250	16950	16950	16950	16950	0
606	20250106	102200	440247250	16950	16950	16950	16950	0
607	20250106	102100	440247250	16950	16940	16950	16940	11
608	20250106	102000	440060810	16940	16950	16950	16940	7
609	20250106	101900	439942190	16950	16940	16960	16940	9
610	20250106	101800	439789640	16960	16930	16960	16930	143
611	20250106	101700	437365830	16950	16950	16950	16920	3
612	20250106	101600	437315010	16960	16940	16960	16920	243
613	20250106	101500	433197130	16920	16920	16920	16920	101
614	20250106	101400	431488210	16940	16940	16940	16940	1
615	20250106	101300	431471270	16920	16920	16920	16920	6
616	20250106	101200	431369750	16920	16930	16930	16920	14
617	20250106	101100	431132780	16930	16920	16930	16920	19
618	20250106	101000	430811200	16920	16920	16950	16920	43
619	20250106	100900	430083080	16920	16940	16940	16920	390
620	20250106	100800	423476570	16950	16960	16960	16950	30
621	20250106	100700	422967920	17000	17000	17000	17000	0
622	20250106	100600	422967920	17000	16970	17000	16970	4
623	20250106	100500	422899980	16990	16970	17000	16970	76
624	20250106	100400	421608580	16990	16970	16990	16970	61
625	20250106	100300	420572370	16990	16950	16990	16950	32
626	20250106	100200	420028880	16990	16880	16990	16880	222
627	20250106	100100	416269020	16890	16880	16890	16880	106
628	20250106	100000	414479500	16940	16930	16940	16880	1020
629	20250106	095900	397225740	16930	16940	16940	16920	154
630	20250106	095800	394619130	16940	16940	16940	16940	22
631	20250106	095700	394246450	16950	16930	17020	16930	101
632	20250106	095600	392533290	16980	16930	16980	16920	142
633	20250106	095500	390129420	16990	16990	16990	16990	0
634	20250106	095400	390129420	16990	16990	16990	16990	1
635	20250106	095300	390112430	16930	16940	16940	16930	149
636	20250106	095200	387589370	16990	16980	16990	16940	156
637	20250106	095100	384939660	16980	16980	16980	16930	1077
638	20250106	095000	366677890	16980	17040	17040	16980	138
639	20250106	094900	364333230	17040	17040	17040	16990	3
640	20250106	094800	364282160	17050	16990	17050	16990	112
641	20250106	094700	362378820	17060	17060	17060	17060	1
642	20250106	094600	362361760	17070	17070	17070	17070	0
643	20250106	094500	362361760	17070	17070	17070	17070	0
644	20250106	094400	362361760	17070	17070	17070	17070	1
645	20250106	094300	362344690	16970	17100	17100	16970	1294
646	20250106	094200	340263440	17100	17120	17150	17090	14
647	20250106	094100	340023720	17140	17110	17150	17110	409
648	20250106	094000	333014010	17130	17130	17140	17070	539
649	20250106	093900	323780060	17140	16960	17140	16920	3595
650	20250106	093800	262477810	17000	16940	17000	16940	19
651	20250106	093700	262155760	16910	17000	17000	16900	121
652	20250106	093600	260109560	17000	16900	17000	16870	1424
653	20250106	093500	235942430	16900	16870	16960	16870	64
654	20250106	093400	234861870	16870	16890	16900	16870	241
655	20250106	093300	230794920	16900	16900	16950	16900	11
656	20250106	093200	230608620	16850	16900	16900	16850	53
657	20250106	093100	229715420	16970	16850	16970	16850	15
658	20250106	093000	229462040	16860	16900	16900	16860	84
659	20250106	092900	228043120	16900	16860	16900	16860	533
660	20250106	092800	219035460	16900	16850	16900	16850	29
661	20250106	092700	218545490	16900	16940	16940	16900	318
662	20250106	092600	213169610	16980	16930	16980	16920	46
663	20250106	092500	212390480	16940	16930	16970	16930	408
664	20250106	092400	205482990	16930	16930	16970	16920	73
665	20250106	092300	204247400	16930	16930	16930	16920	273
666	20250106	092200	199627110	16930	16930	16980	16930	139
667	20250106	092100	197273790	16930	16990	16990	16930	127
668	20250106	092000	195118760	17000	17000	17030	16950	689
669	20250106	091900	183412820	17020	17010	17030	16980	282
670	20250106	091800	178616480	17020	16980	17020	16980	40
671	20250106	091700	177936360	16990	17030	17030	16960	491
672	20250106	091600	169601640	16980	16980	17060	16970	325
673	20250106	091500	164084540	17060	16990	17060	16990	33
674	20250106	091400	163521980	17070	17020	17070	16980	2292
675	20250106	091300	124440910	17000	16900	17000	16880	2509
676	20250106	091200	81918500	16900	16920	16920	16820	29
677	20250106	091100	81428360	16920	16860	16920	16860	580
678	20250106	091000	71629980	16860	16800	16860	16740	1555
679	20250106	090900	45554450	16850	16850	16850	16850	0
680	20250106	090800	45554450	16850	16820	16850	16820	59
681	20250106	090700	44560420	16800	16790	16880	16790	90
682	20250106	090600	43045400	16790	16820	16840	16790	822
683	20250106	090500	29243340	16840	16790	16880	16790	108
684	20250106	090400	27424940	16870	16850	16870	16850	43
685	20250106	090300	26699630	16870	16900	16910	16750	324
686	20250106	090200	21244890	16830	16830	16830	16830	151
687	20250106	090100	18703560	16910	16830	16910	16820	275
688	20250106	090000	14061960	16820	16860	16910	16810	834