KissMeData/140670/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	202000	88117749060	15660	15660	15660	15660	29861
3	20250102	201900	88117749060	15660	15660	15660	15660	0
4	20250102	201800	88117749060	15660	15660	15660	15660	0
5	20250102	201700	88117749060	15660	15660	15660	15660	0
6	20250102	201600	88117749060	15660	15660	15660	15660	0
7	20250102	201500	88117749060	15660	15660	15660	15660	0
8	20250102	201400	88117749060	15660	15660	15660	15660	0
9	20250102	201300	88117749060	15660	15660	15660	15660	0
10	20250102	201200	88117749060	15660	15660	15660	15660	0
11	20250102	201100	88117749060	15660	15660	15660	15660	0
12	20250102	201000	88117749060	15660	15660	15660	15660	0
13	20250102	200900	88117749060	15660	15660	15660	15660	0
14	20250102	200800	88117749060	15660	15660	15660	15660	0
15	20250102	200700	88117749060	15660	15660	15660	15660	0
16	20250102	200600	88117749060	15660	15660	15660	15660	0
17	20250102	200500	88117749060	15660	15660	15660	15660	0
18	20250102	200400	88117749060	15660	15660	15660	15660	0
19	20250102	200300	88117749060	15660	15660	15660	15660	0
20	20250102	200200	88117749060	15660	15660	15660	15660	0
21	20250102	200100	88117749060	15660	15660	15660	15660	0
22	20250102	200000	88117749060	15660	15660	15660	15660	0
23	20250102	195900	88117749060	15660	15660	15660	15660	0
24	20250102	195800	88117749060	15660	15660	15660	15660	0
25	20250102	195700	88117749060	15660	15660	15660	15660	0
26	20250102	195600	88117749060	15660	15660	15660	15660	0
27	20250102	195500	88117749060	15660	15660	15660	15660	0
28	20250102	195400	88117749060	15660	15660	15660	15660	0
29	20250102	195300	88117749060	15660	15660	15660	15660	0
30	20250102	195200	88117749060	15660	15660	15660	15660	0
31	20250102	195100	88117749060	15660	15660	15660	15660	0
32	20250102	195000	88117749060	15660	15660	15660	15660	29861
33	20250102	194900	88117749060	15660	15660	15660	15660	0
34	20250102	194800	88117749060	15660	15660	15660	15660	0
35	20250102	194700	88117749060	15660	15660	15660	15660	0
36	20250102	194600	88117749060	15660	15660	15660	15660	0
37	20250102	194500	88117749060	15660	15660	15660	15660	0
38	20250102	194400	88117749060	15660	15660	15660	15660	0
39	20250102	194300	88117749060	15660	15660	15660	15660	0
40	20250102	194200	88117749060	15660	15660	15660	15660	0
41	20250102	194100	88117749060	15660	15660	15660	15660	0
42	20250102	194000	88117749060	15660	15660	15660	15660	0
43	20250102	193900	88117749060	15660	15660	15660	15660	0
44	20250102	193800	88117749060	15660	15660	15660	15660	0
45	20250102	193700	88117749060	15660	15660	15660	15660	0
46	20250102	193600	88117749060	15660	15660	15660	15660	0
47	20250102	193500	88117749060	15660	15660	15660	15660	0
48	20250102	193400	88117749060	15660	15660	15660	15660	0
49	20250102	193300	88117749060	15660	15660	15660	15660	0
50	20250102	193200	88117749060	15660	15660	15660	15660	0
51	20250102	193100	88117749060	15660	15660	15660	15660	0
52	20250102	193000	88117749060	15660	15660	15660	15660	0
53	20250102	192900	88117749060	15660	15660	15660	15660	0
54	20250102	192800	88117749060	15660	15660	15660	15660	0
55	20250102	192700	88117749060	15660	15660	15660	15660	0
56	20250102	192600	88117749060	15660	15660	15660	15660	0
57	20250102	192500	88117749060	15660	15660	15660	15660	0
58	20250102	192400	88117749060	15660	15660	15660	15660	0
59	20250102	192300	88117749060	15660	15660	15660	15660	0
60	20250102	192200	88117749060	15660	15660	15660	15660	0
61	20250102	192100	88117749060	15660	15660	15660	15660	0
62	20250102	192000	88117749060	15660	15660	15660	15660	29861
63	20250102	191900	88117749060	15660	15660	15660	15660	0
64	20250102	191800	88117749060	15660	15660	15660	15660	0
65	20250102	191700	88117749060	15660	15660	15660	15660	0
66	20250102	191600	88117749060	15660	15660	15660	15660	0
67	20250102	191500	88117749060	15660	15660	15660	15660	0
68	20250102	191400	88117749060	15660	15660	15660	15660	0
69	20250102	191300	88117749060	15660	15660	15660	15660	0
70	20250102	191200	88117749060	15660	15660	15660	15660	0
71	20250102	191100	88117749060	15660	15660	15660	15660	0
72	20250102	191000	88117749060	15660	15660	15660	15660	0
73	20250102	190900	88117749060	15660	15660	15660	15660	0
74	20250102	190800	88117749060	15660	15660	15660	15660	0
75	20250102	190700	88117749060	15660	15660	15660	15660	0
76	20250102	190600	88117749060	15660	15660	15660	15660	0
77	20250102	190500	88117749060	15660	15660	15660	15660	0
78	20250102	190400	88117749060	15660	15660	15660	15660	0
79	20250102	190300	88117749060	15660	15660	15660	15660	0
80	20250102	190200	88117749060	15660	15660	15660	15660	0
81	20250102	190100	88117749060	15660	15660	15660	15660	0
82	20250102	190000	88117749060	15660	15660	15660	15660	0
83	20250102	185900	88117749060	15660	15660	15660	15660	0
84	20250102	185800	88117749060	15660	15660	15660	15660	0
85	20250102	185700	88117749060	15660	15660	15660	15660	0
86	20250102	185600	88117749060	15660	15660	15660	15660	0
87	20250102	185500	88117749060	15660	15660	15660	15660	0
88	20250102	185400	88117749060	15660	15660	15660	15660	0
89	20250102	185300	88117749060	15660	15660	15660	15660	0
90	20250102	185200	88117749060	15660	15660	15660	15660	0
91	20250102	185100	88117749060	15660	15660	15660	15660	0
92	20250102	185000	88117749060	15660	15660	15660	15660	29861
93	20250102	184900	88117749060	15660	15660	15660	15660	0
94	20250102	184800	88117749060	15660	15660	15660	15660	0
95	20250102	184700	88117749060	15660	15660	15660	15660	0
96	20250102	184600	88117749060	15660	15660	15660	15660	0
97	20250102	184500	88117749060	15660	15660	15660	15660	0
98	20250102	184400	88117749060	15660	15660	15660	15660	0
99	20250102	184300	88117749060	15660	15660	15660	15660	0
100	20250102	184200	88117749060	15660	15660	15660	15660	0
101	20250102	184100	88117749060	15660	15660	15660	15660	0
102	20250102	184000	88117749060	15660	15660	15660	15660	0
103	20250102	183900	88117749060	15660	15660	15660	15660	0
104	20250102	183800	88117749060	15660	15660	15660	15660	0
105	20250102	183700	88117749060	15660	15660	15660	15660	0
106	20250102	183600	88117749060	15660	15660	15660	15660	0
107	20250102	183500	88117749060	15660	15660	15660	15660	0
108	20250102	183400	88117749060	15660	15660	15660	15660	0
109	20250102	183300	88117749060	15660	15660	15660	15660	0
110	20250102	183200	88117749060	15660	15660	15660	15660	0
111	20250102	183100	88117749060	15660	15660	15660	15660	0
112	20250102	183000	88117749060	15660	15660	15660	15660	0
113	20250102	182900	88117749060	15660	15660	15660	15660	0
114	20250102	182800	88117749060	15660	15660	15660	15660	0
115	20250102	182700	88117749060	15660	15660	15660	15660	0
116	20250102	182600	88117749060	15660	15660	15660	15660	0
117	20250102	182500	88117749060	15660	15660	15660	15660	0
118	20250102	182400	88117749060	15660	15660	15660	15660	0
119	20250102	182300	88117749060	15660	15660	15660	15660	0
120	20250102	182200	88117749060	15660	15660	15660	15660	0
121	20250102	182100	88117749060	15660	15660	15660	15660	0
122	20250102	182000	88117749060	15660	15660	15660	15660	29861
123	20250102	181900	88117749060	15660	15660	15660	15660	0
124	20250102	181800	88117749060	15660	15660	15660	15660	0
125	20250102	181700	88117749060	15660	15660	15660	15660	0
126	20250102	181600	88117749060	15660	15660	15660	15660	0
127	20250102	181500	88117749060	15660	15660	15660	15660	0
128	20250102	181400	88117749060	15660	15660	15660	15660	0
129	20250102	181300	88117749060	15660	15660	15660	15660	0
130	20250102	181200	88117749060	15660	15660	15660	15660	0
131	20250102	181100	88117749060	15660	15660	15660	15660	0
132	20250102	181000	88117749060	15660	15660	15660	15660	0
133	20250102	180900	88117749060	15660	15660	15660	15660	0
134	20250102	180800	88117749060	15660	15660	15660	15660	0
135	20250102	180700	88117749060	15660	15660	15660	15660	0
136	20250102	180600	88117749060	15660	15660	15660	15660	0
137	20250102	180500	88117749060	15660	15660	15660	15660	0
138	20250102	180400	88117749060	15660	15660	15660	15660	0
139	20250102	180300	88117749060	15660	15660	15660	15660	0
140	20250102	180200	88117749060	15660	15660	15660	15660	0
141	20250102	180100	88117749060	15660	15660	15660	15660	0
142	20250102	180000	88117749060	15660	15660	15660	15660	0
143	20250102	175900	88117749060	15660	15660	15660	15660	0
144	20250102	175800	88117749060	15660	15660	15660	15660	0
145	20250102	175700	88117749060	15660	15660	15660	15660	0
146	20250102	175600	88117749060	15660	15660	15660	15660	0
147	20250102	175500	88117749060	15660	15660	15660	15660	0
148	20250102	175400	88117749060	15660	15660	15660	15660	0
149	20250102	175300	88117749060	15660	15660	15660	15660	0
150	20250102	175200	88117749060	15660	15660	15660	15660	0
151	20250102	175100	88117749060	15660	15660	15660	15660	0
152	20250102	175000	88117749060	15660	15660	15660	15660	29861
153	20250102	174900	88117749060	15660	15660	15660	15660	0
154	20250102	174800	88117749060	15660	15660	15660	15660	0
155	20250102	174700	88117749060	15660	15660	15660	15660	0
156	20250102	174600	88117749060	15660	15660	15660	15660	0
157	20250102	174500	88117749060	15660	15660	15660	15660	0
158	20250102	174400	88117749060	15660	15660	15660	15660	0
159	20250102	174300	88117749060	15660	15660	15660	15660	0
160	20250102	174200	88117749060	15660	15660	15660	15660	0
161	20250102	174100	88117749060	15660	15660	15660	15660	0
162	20250102	174000	88117749060	15660	15660	15660	15660	0
163	20250102	173900	88117749060	15660	15660	15660	15660	0
164	20250102	173800	88117749060	15660	15660	15660	15660	0
165	20250102	173700	88117749060	15660	15660	15660	15660	0
166	20250102	173600	88117749060	15660	15660	15660	15660	0
167	20250102	173500	88117749060	15660	15660	15660	15660	0
168	20250102	173400	88117749060	15660	15660	15660	15660	0
169	20250102	173300	88117749060	15660	15660	15660	15660	0
170	20250102	173200	88117749060	15660	15660	15660	15660	0
171	20250102	173100	88117749060	15660	15660	15660	15660	0
172	20250102	173000	88117749060	15660	15660	15660	15660	0
173	20250102	172900	88117749060	15660	15660	15660	15660	0
174	20250102	172800	88117749060	15660	15660	15660	15660	0
175	20250102	172700	88117749060	15660	15660	15660	15660	0
176	20250102	172600	88117749060	15660	15660	15660	15660	0
177	20250102	172500	88117749060	15660	15660	15660	15660	0
178	20250102	172400	88117749060	15660	15660	15660	15660	0
179	20250102	172300	88117749060	15660	15660	15660	15660	0
180	20250102	172200	88117749060	15660	15660	15660	15660	0
181	20250102	172100	88117749060	15660	15660	15660	15660	0
182	20250102	172000	88117749060	15660	15660	15660	15660	29861
183	20250102	171900	88117749060	15660	15660	15660	15660	0
184	20250102	171800	88117749060	15660	15660	15660	15660	0
185	20250102	171700	88117749060	15660	15660	15660	15660	0
186	20250102	171600	88117749060	15660	15660	15660	15660	0
187	20250102	171500	88117749060	15660	15660	15660	15660	0
188	20250102	171400	88117749060	15660	15660	15660	15660	0
189	20250102	171300	88117749060	15660	15660	15660	15660	0
190	20250102	171200	88117749060	15660	15660	15660	15660	0
191	20250102	171100	88117749060	15660	15660	15660	15660	0
192	20250102	171000	88117749060	15660	15660	15660	15660	0
193	20250102	170900	88117749060	15660	15660	15660	15660	0
194	20250102	170800	88117749060	15660	15660	15660	15660	0
195	20250102	170700	88117749060	15660	15660	15660	15660	0
196	20250102	170600	88117749060	15660	15660	15660	15660	0
197	20250102	170500	88117749060	15660	15660	15660	15660	0
198	20250102	170400	88117749060	15660	15660	15660	15660	0
199	20250102	170300	88117749060	15660	15660	15660	15660	0
200	20250102	170200	88117749060	15660	15660	15660	15660	0
201	20250102	170100	88117749060	15660	15660	15660	15660	0
202	20250102	170000	88117749060	15660	15660	15660	15660	0
203	20250102	165900	88117749060	15660	15660	15660	15660	0
204	20250102	165800	88117749060	15660	15660	15660	15660	0
205	20250102	165700	88117749060	15660	15660	15660	15660	0
206	20250102	165600	88117749060	15660	15660	15660	15660	0
207	20250102	165500	88117749060	15660	15660	15660	15660	0
208	20250102	165400	88117749060	15660	15660	15660	15660	0
209	20250102	165300	88117749060	15660	15660	15660	15660	0
210	20250102	165200	88117749060	15660	15660	15660	15660	0
211	20250102	165100	88117749060	15660	15660	15660	15660	0
212	20250102	165000	88117749060	15660	15660	15660	15660	29861
213	20250102	164900	88117749060	15660	15660	15660	15660	0
214	20250102	164800	88117749060	15660	15660	15660	15660	0
215	20250102	164700	88117749060	15660	15660	15660	15660	0
216	20250102	164600	88117749060	15660	15660	15660	15660	0
217	20250102	164500	88117749060	15660	15660	15660	15660	0
218	20250102	164400	88117749060	15660	15660	15660	15660	0
219	20250102	164300	88117749060	15660	15660	15660	15660	0
220	20250102	164200	88117749060	15660	15660	15660	15660	0
221	20250102	164100	88117749060	15660	15660	15660	15660	0
222	20250102	164000	88117749060	15660	15660	15660	15660	0
223	20250102	163900	88117749060	15660	15660	15660	15660	0
224	20250102	163800	88117749060	15660	15660	15660	15660	0
225	20250102	163700	88117749060	15660	15660	15660	15660	0
226	20250102	163600	88117749060	15660	15660	15660	15660	0
227	20250102	163500	88117749060	15660	15660	15660	15660	0
228	20250102	163400	88117749060	15660	15660	15660	15660	0
229	20250102	163300	88117749060	15660	15660	15660	15660	0
230	20250102	163200	88117749060	15660	15660	15660	15660	0
231	20250102	163100	88117749060	15660	15660	15660	15660	0
232	20250102	163000	88117749060	15660	15660	15660	15660	0
233	20250102	162900	88117749060	15660	15660	15660	15660	0
234	20250102	162800	88117749060	15660	15660	15660	15660	0
235	20250102	162700	88117749060	15660	15660	15660	15660	0
236	20250102	162600	88117749060	15660	15660	15660	15660	0
237	20250102	162500	88117749060	15660	15660	15660	15660	0
238	20250102	162400	88117749060	15660	15660	15660	15660	0
239	20250102	162300	88117749060	15660	15660	15660	15660	0
240	20250102	162200	88117749060	15660	15660	15660	15660	0
241	20250102	162100	88117749060	15660	15660	15660	15660	0
242	20250102	162000	88117749060	15660	15660	15660	15660	29861
243	20250102	161900	88117749060	15660	15660	15660	15660	0
244	20250102	161800	88117749060	15660	15660	15660	15660	0
245	20250102	161700	88117749060	15660	15660	15660	15660	0
246	20250102	161600	88117749060	15660	15660	15660	15660	0
247	20250102	161500	88117749060	15660	15660	15660	15660	0
248	20250102	161400	88117749060	15660	15660	15660	15660	0
249	20250102	161300	88117749060	15660	15660	15660	15660	0
250	20250102	161200	88117749060	15660	15660	15660	15660	0
251	20250102	161100	88117749060	15660	15660	15660	15660	0
252	20250102	161000	88117749060	15660	15660	15660	15660	0
253	20250102	160900	88117749060	15660	15660	15660	15660	0
254	20250102	160800	88117749060	15660	15660	15660	15660	0
255	20250102	160700	88117749060	15660	15660	15660	15660	0
256	20250102	160600	88117749060	15660	15660	15660	15660	0
257	20250102	160500	88117749060	15660	15660	15660	15660	0
258	20250102	160400	88117749060	15660	15660	15660	15660	0
259	20250102	160300	88117749060	15660	15660	15660	15660	0
260	20250102	160200	88117749060	15660	15660	15660	15660	0
261	20250102	160100	88117749060	15660	15660	15660	15660	0
262	20250102	160000	88117749060	15660	15660	15660	15660	0
263	20250102	155900	88117749060	15660	15660	15660	15660	0
264	20250102	155800	88117749060	15660	15660	15660	15660	0
265	20250102	155700	88117749060	15660	15660	15660	15660	0
266	20250102	155600	88117749060	15660	15660	15660	15660	0
267	20250102	155500	88117749060	15660	15660	15660	15660	0
268	20250102	155400	88117749060	15660	15660	15660	15660	0
269	20250102	155300	88117749060	15660	15660	15660	15660	0
270	20250102	155200	88117749060	15660	15660	15660	15660	0
271	20250102	155100	88117749060	15660	15660	15660	15660	0
272	20250102	155000	88117749060	15660	15660	15660	15660	29861
273	20250102	154900	88117749060	15660	15660	15660	15660	0
274	20250102	154800	88117749060	15660	15660	15660	15660	0
275	20250102	154700	88117749060	15660	15660	15660	15660	0
276	20250102	154600	88117749060	15660	15660	15660	15660	0
277	20250102	154500	88117749060	15660	15660	15660	15660	0
278	20250102	154400	88117749060	15660	15660	15660	15660	0
279	20250102	154300	88117749060	15660	15660	15660	15660	0
280	20250102	154200	88117749060	15660	15660	15660	15660	0
281	20250102	154100	88117749060	15660	15660	15660	15660	0
282	20250102	154000	88117749060	15660	15660	15660	15660	0
283	20250102	153900	88117749060	15660	15660	15660	15660	0
284	20250102	153800	88117749060	15660	15660	15660	15660	0
285	20250102	153700	88117749060	15660	15660	15660	15660	0
286	20250102	153600	88117749060	15660	15660	15660	15660	0
287	20250102	153500	88117749060	15660	15660	15660	15660	0
288	20250102	153400	88117749060	15660	15660	15660	15660	0
289	20250102	153300	88117749060	15660	15660	15660	15660	0
290	20250102	153200	88117749060	15660	15660	15660	15660	0
291	20250102	153100	88117749060	15660	15660	15660	15660	0
292	20250102	153000	88117749060	15660	15660	15660	15660	29861
293	20250102	152900	87650125800	15730	15730	15730	15730	0
294	20250102	152800	87650125800	15730	15730	15730	15730	0
295	20250102	152700	87650125800	15730	15730	15730	15730	0
296	20250102	152600	87650125800	15730	15730	15730	15730	0
297	20250102	152500	87650125800	15730	15730	15730	15730	0
298	20250102	152400	87650125800	15730	15730	15730	15730	0
299	20250102	152300	87650125800	15730	15730	15730	15730	0
300	20250102	152200	87650125800	15730	15730	15730	15730	0
301	20250102	152100	87650125800	15730	15730	15730	15730	0
302	20250102	152000	87650125800	15730	15730	15730	15730	0
303	20250102	151900	87650125800	15730	15730	15750	15700	16510
304	20250102	151800	87390534150	15730	15710	15800	15700	13865
305	20250102	151700	87172306970	15720	15650	15740	15650	18938
306	20250102	151600	86875049780	15660	15650	15660	15650	2092
307	20250102	151500	86842303670	15660	15650	15660	15640	4529
308	20250102	151400	86771438900	15650	15640	15650	15620	10023
309	20250102	151300	86614760760	15630	15660	15660	15630	3900
310	20250102	151200	86553744180	15660	15680	15690	15640	3848
311	20250102	151100	86493479750	15680	15600	15690	15600	9567
312	20250102	151000	86343826070	15590	15620	15630	15590	4628
313	20250102	150900	86271586800	15630	15610	15640	15600	4206
314	20250102	150800	86205909250	15610	15640	15640	15610	2060
315	20250102	150700	86173739050	15640	15640	15670	15620	4986
316	20250102	150600	86095744010	15630	15620	15660	15600	4497
317	20250102	150500	86025409640	15620	15600	15640	15590	9275
318	20250102	150400	85880642720	15600	15490	15600	15470	11323
319	20250102	150300	85704745130	15490	15450	15490	15440	2082
320	20250102	150200	85672528390	15480	15480	15490	15430	2958
321	20250102	150100	85626797540	15490	15420	15490	15420	2114
322	20250102	150000	85594102650	15410	15460	15470	15410	2702
323	20250102	145900	85552417530	15460	15410	15460	15400	7741
324	20250102	145800	85433019410	15410	15430	15470	15410	2611
325	20250102	145700	85392752150	15430	15460	15490	15430	2834
326	20250102	145600	85348976810	15450	15470	15490	15450	1938
327	20250102	145500	85319006400	15470	15500	15510	15460	2188
328	20250102	145400	85285113930	15500	15470	15510	15460	4328
329	20250102	145300	85218041170	15480	15440	15480	15430	2487
330	20250102	145200	85179588330	15430	15450	15470	15420	7296
331	20250102	145100	85066931220	15450	15490	15500	15450	4359
332	20250102	145000	84999495860	15460	15450	15500	15450	7734
333	20250102	144900	84879899230	15460	15550	15550	15410	9551
334	20250102	144800	84732092790	15550	15580	15580	15550	1576
335	20250102	144700	84707575320	15580	15590	15590	15580	430
336	20250102	144600	84700873290	15590	15600	15610	15580	993
337	20250102	144500	84685383270	15600	15540	15600	15530	3216
338	20250102	144400	84635389760	15540	15600	15600	15540	4723
339	20250102	144300	84561875270	15600	15610	15610	15570	2086
340	20250102	144200	84529340320	15610	15620	15620	15610	1250
341	20250102	144100	84509820850	15620	15620	15640	15620	2842
342	20250102	144000	84465423640	15620	15650	15650	15610	1878
343	20250102	143900	84436080650	15650	15610	15650	15590	1849
344	20250102	143800	84407190340	15600	15660	15680	15600	1190
345	20250102	143700	84388575160	15650	15580	15680	15580	6540
346	20250102	143600	84286312550	15580	15550	15590	15550	1275
347	20250102	143500	84266459860	15550	15580	15600	15550	4408
348	20250102	143400	84197779380	15580	15540	15590	15530	3256
349	20250102	143300	84147094650	15530	15480	15550	15480	3225
350	20250102	143200	84097053020	15470	15480	15510	15470	5963
351	20250102	143100	84004713980	15490	15470	15500	15410	9779
352	20250102	143000	83853612110	15470	15540	15540	15460	18312
353	20250102	142900	83569683990	15540	15590	15630	15540	7374
354	20250102	142800	83454922210	15600	15670	15670	15560	21281
355	20250102	142700	83123110950	15680	15690	15700	15670	1544
356	20250102	142600	83098898490	15690	15670	15700	15670	708
357	20250102	142500	83087795020	15700	15690	15700	15670	1723
358	20250102	142400	83060767760	15690	15730	15730	15690	1591
359	20250102	142300	83035773460	15720	15710	15730	15710	806
360	20250102	142200	83023103020	15710	15720	15720	15690	1551
361	20250102	142100	82998746450	15710	15750	15750	15710	1865
362	20250102	142000	82969391210	15740	15650	15750	15650	3713
363	20250102	141900	82911098630	15650	15650	15660	15640	1669
364	20250102	141800	82884976920	15650	15650	15650	15610	1992
365	20250102	141700	82853819030	15650	15640	15650	15620	1710
366	20250102	141600	82827096050	15640	15660	15670	15640	1819
367	20250102	141500	82798627170	15660	15670	15670	15650	1440
368	20250102	141400	82776068040	15680	15680	15730	15670	921
369	20250102	141300	82761621390	15670	15630	15670	15620	3263
370	20250102	141200	82710560810	15640	15660	15660	15620	2370
371	20250102	141100	82673500620	15660	15620	15670	15620	383
372	20250102	141000	82667504090	15670	15640	15680	15610	3571
373	20250102	140900	82611674150	15680	15720	15730	15640	4277
374	20250102	140800	82544528770	15730	15720	15780	15710	1053
375	20250102	140700	82527954130	15720	15680	15720	15680	571
376	20250102	140600	82518985410	15700	15660	15700	15650	1777
377	20250102	140500	82491158830	15660	15690	15690	15650	3093
378	20250102	140400	82442686280	15690	15720	15750	15690	4045
379	20250102	140300	82379162630	15720	15790	15810	15710	1335
380	20250102	140200	82358141000	15700	15810	15810	15700	11715
381	20250102	140100	82173837500	15800	15810	15810	15800	958
382	20250102	140000	82158691720	15810	15810	15820	15800	1267
383	20250102	135900	82138654670	15810	15740	15810	15730	5493
384	20250102	135800	82051924960	15730	15760	15760	15730	4051
385	20250102	135700	81988145350	15750	15760	15770	15750	1267
386	20250102	135600	81968179360	15760	15780	15780	15760	1932
387	20250102	135500	81937705020	15780	15770	15800	15770	1532
388	20250102	135400	81913513350	15760	15770	15780	15760	1491
389	20250102	135300	81890002600	15770	15790	15800	15770	1419
390	20250102	135200	81867602220	15790	15780	15790	15780	695
391	20250102	135100	81856630060	15780	15790	15790	15770	2324
392	20250102	135000	81819964160	15790	15810	15810	15790	1334
393	20250102	134900	81798884250	15800	15800	15820	15790	1626
394	20250102	134800	81773185790	15800	15820	15820	15800	671
395	20250102	134700	81762577310	15820	15810	15820	15780	1956
396	20250102	134600	81731680970	15810	15820	15830	15810	1940
397	20250102	134500	81700996560	15800	15790	15810	15760	2281
398	20250102	134400	81664983260	15780	15760	15790	15760	549
399	20250102	134300	81656329840	15750	15790	15790	15750	1010
400	20250102	134200	81640410830	15790	15780	15790	15760	3964
401	20250102	134100	81577846670	15810	15800	15820	15800	2407
402	20250102	134000	81539802450	15800	15860	15860	15750	4957
403	20250102	133900	81461404390	15860	15750	15870	15740	7666
404	20250102	133800	81340220630	15740	15780	15790	15730	1780
405	20250102	133700	81312143690	15780	15790	15790	15770	632
406	20250102	133600	81302170020	15790	15760	15790	15730	2097
407	20250102	133500	81269087890	15760	15770	15770	15730	1067
408	20250102	133400	81252279900	15770	15780	15800	15770	3019
409	20250102	133300	81204607200	15780	15660	15800	15640	7666
410	20250102	133200	81084140330	15660	15630	15690	15610	1739
411	20250102	133100	81056947370	15620	15700	15700	15620	5824
412	20250102	133000	80965788040	15700	15710	15720	15690	707
413	20250102	132900	80954685180	15720	15700	15720	15680	1132
414	20250102	132800	80936904770	15710	15680	15750	15680	4984
415	20250102	132700	80858559140	15700	15710	15710	15670	3231
416	20250102	132600	80807872200	15710	15690	15720	15680	2162
417	20250102	132500	80773936520	15680	15760	15760	15680	977
418	20250102	132400	80758556090	15760	15680	15760	15670	2305
419	20250102	132300	80722382250	15680	15660	15680	15660	420
420	20250102	132200	80715797430	15650	15710	15720	15640	3713
421	20250102	132100	80657578650	15710	15730	15730	15710	1834
422	20250102	132000	80628753310	15730	15750	15750	15710	3054
423	20250102	131900	80580709890	15760	15760	15820	15730	3096
424	20250102	131800	80531883970	15810	15750	15820	15750	3480
425	20250102	131700	80476957090	15750	15740	15750	15730	562
426	20250102	131600	80468114180	15730	15730	15730	15710	1850
427	20250102	131500	80439025370	15720	15750	15760	15720	1047
428	20250102	131400	80422544850	15750	15760	15760	15740	2029
429	20250102	131300	80390593710	15760	15790	15790	15740	3752
430	20250102	131200	80331486160	15790	15850	15850	15780	2198
431	20250102	131100	80296728570	15850	15890	15890	15850	4094
432	20250102	131000	80231780640	15890	15850	15910	15850	3912
433	20250102	130900	80169622920	15860	15860	15890	15850	1915
434	20250102	130800	80139222710	15850	15900	15920	15840	12365
435	20250102	130700	79942721840	15880	15830	15950	15830	22539
436	20250102	130600	79584746310	15830	15760	15840	15760	5468
437	20250102	130500	79498366980	15760	15700	15770	15700	3208
438	20250102	130400	79447893890	15690	15770	15770	15600	5459
439	20250102	130300	79362267970	15770	15750	15800	15750	6127
440	20250102	130200	79265568050	15760	15580	15790	15570	11391
441	20250102	130100	79087099590	15580	15650	15660	15580	10510
442	20250102	130000	78923012490	15660	15680	15680	15640	3098
443	20250102	125900	78874498350	15680	15690	15690	15670	1580
444	20250102	125800	78849723450	15710	15710	15710	15670	5489
445	20250102	125700	78763606400	15710	15640	15720	15640	6553
446	20250102	125600	78660750360	15650	15650	15660	15620	4645
447	20250102	125500	78588057790	15620	15630	15650	15610	8294
448	20250102	125400	78458499300	15630	15670	15670	15610	12033
449	20250102	125300	78270329970	15670	15700	15710	15660	5046
450	20250102	125200	78191182530	15710	15780	15780	15690	4657
451	20250102	125100	78117994320	15770	15830	15840	15770	4800
452	20250102	125000	78042088660	15840	15820	15860	15820	7136
453	20250102	124900	77929051750	15820	15780	15860	15780	12070
454	20250102	124800	77738020920	15780	15710	15780	15710	3830
455	20250102	124700	77677692410	15720	15730	15750	15710	7296
456	20250102	124600	77562869400	15720	15700	15740	15600	30526
457	20250102	124500	77084550690	15710	15780	15780	15700	13332
458	20250102	124400	76874864890	15770	15820	15830	15750	14929
459	20250102	124300	76639125520	15830	15840	15900	15820	6350
460	20250102	124200	76538367790	15840	15870	15880	15810	15149
461	20250102	124100	76298507030	15870	15900	15920	15850	10442
462	20250102	124000	76132636740	15890	15870	15900	15850	9695
463	20250102	123900	75978621350	15860	16000	16030	15860	15655
464	20250102	123800	75729001350	16000	16090	16100	16000	18629
465	20250102	123700	75430196910	16090	16110	16120	16090	3348
466	20250102	123600	75376281990	16110	16120	16130	16110	3111
467	20250102	123500	75326140140	16120	16150	16150	16120	3243
468	20250102	123400	75273809040	16150	16160	16170	16150	1662
469	20250102	123300	75246945540	16160	16150	16160	16140	2558
470	20250102	123200	75205631810	16150	16150	16170	16150	2660
471	20250102	123100	75162657220	16160	16210	16220	16160	5476
472	20250102	123000	75073933510	16210	16170	16220	16160	1075
473	20250102	122900	75056545120	16160	16170	16170	16160	1150
474	20250102	122800	75037959980	16170	16210	16210	16160	1711
475	20250102	122700	75010276950	16210	16200	16220	16190	1477
476	20250102	122600	74986347270	16200	16190	16210	16180	3455
477	20250102	122500	74930379280	16190	16190	16200	16180	2096
478	20250102	122400	74896441970	16180	16170	16180	16170	1321
479	20250102	122300	74875073680	16180	16090	16180	16090	3802
480	20250102	122200	74813728730	16100	16140	16150	16090	13410
481	20250102	122100	74597631590	16150	16160	16170	16140	4767
482	20250102	122000	74520624830	16170	16170	16170	16160	3416
483	20250102	121900	74465414370	16160	16180	16190	16160	2274
484	20250102	121800	74428641610	16190	16190	16200	16180	499
485	20250102	121700	74420565130	16190	16180	16190	16170	1647
486	20250102	121600	74393923720	16180	16210	16210	16180	2496
487	20250102	121500	74353524800	16190	16200	16200	16190	2122
488	20250102	121400	74319161310	16200	16220	16220	16190	3147
489	20250102	121300	74268176380	16220	16250	16250	16200	4460
490	20250102	121200	74195797590	16250	16270	16270	16250	2391
491	20250102	121100	74156906990	16270	16250	16270	16240	2090
492	20250102	121000	74122942910	16250	16240	16250	16230	1532
493	20250102	120900	74098065020	16250	16190	16250	16180	3650
494	20250102	120800	74038833200	16190	16180	16200	16160	2359
495	20250102	120700	74000652820	16160	16180	16190	16160	3777
496	20250102	120600	73939567000	16180	16190	16190	16170	1789
497	20250102	120500	73910634500	16170	16210	16210	16170	1840
498	20250102	120400	73880845740	16210	16240	16250	16200	1731
499	20250102	120300	73852755080	16240	16240	16260	16230	2546
500	20250102	120200	73811408680	16250	16200	16260	16200	3405
501	20250102	120100	73756102560	16240	16190	16240	16170	1566
502	20250102	120000	73730737160	16190	16170	16220	16170	1749
503	20250102	115900	73702424310	16170	16220	16220	16160	4183
504	20250102	115800	73634736770	16220	16210	16230	16210	1226
505	20250102	115700	73614851790	16230	16170	16230	16160	1314
506	20250102	115600	73593567430	16170	16200	16240	16150	7260
507	20250102	115500	73476047750	16230	16210	16230	16130	9849
508	20250102	115400	73316692040	16210	16270	16270	16210	5420
509	20250102	115300	73228709730	16260	16280	16290	16260	8971
510	20250102	115200	73082761390	16280	16320	16320	16270	12150
511	20250102	115100	72884833300	16340	16340	16410	16310	16138
512	20250102	115000	72620610850	16330	16460	16520	16300	48101
513	20250102	114900	71829865060	16460	16200	16470	16190	40995
514	20250102	114800	71159313540	16190	16140	16210	16140	8494
515	20250102	114700	71021988360	16120	16130	16140	16120	2462
516	20250102	114600	70982268000	16130	16140	16140	16120	1077
517	20250102	114500	70964891310	16140	16100	16150	16100	2370
518	20250102	114400	70926649700	16100	16120	16150	16100	4233
519	20250102	114300	70858358560	16120	16070	16120	16070	1417
520	20250102	114200	70835550370	16070	16120	16120	16070	3192
521	20250102	114100	70784144740	16120	16120	16140	16120	1980
522	20250102	114000	70752218100	16140	16060	16160	16060	3548
523	20250102	113900	70695079670	16060	16080	16110	16060	2507
524	20250102	113800	70654792960	16080	16160	16160	16080	5022
525	20250102	113700	70573846600	16150	16090	16160	16060	5399
526	20250102	113600	70486833370	16090	16020	16090	16020	6044
527	20250102	113500	70389969570	16040	16040	16050	16020	5988
528	20250102	113400	70293970000	16030	16070	16090	16010	10023
529	20250102	113300	70133152490	16070	16100	16130	16070	7178
530	20250102	113200	70017624110	16100	16160	16180	16100	11403
531	20250102	113100	69833848260	16180	16150	16180	16150	2111
532	20250102	113000	69799736670	16160	16160	16200	16160	1691
533	20250102	112900	69772388380	16170	16180	16200	16150	3059
534	20250102	112800	69722876240	16180	16180	16210	16110	13592
535	20250102	112700	69503570460	16180	16180	16200	16170	947
536	20250102	112600	69488243590	16170	16160	16240	16150	5475
537	20250102	112500	69399557450	16160	16150	16170	16130	2229
538	20250102	112400	69363570980	16150	16160	16170	16150	754
539	20250102	112300	69351388310	16150	16150	16180	16150	3160
540	20250102	112200	69300316290	16150	16110	16170	16100	1908
541	20250102	112100	69269524880	16110	16110	16130	16100	2747
542	20250102	112000	69225287990	16100	16140	16140	16100	2787
543	20250102	111900	69180384830	16140	16120	16150	16090	8562
544	20250102	111800	69042399070	16120	16090	16140	16090	2500
545	20250102	111700	69002127200	16100	16110	16140	16070	9009
546	20250102	111600	68857125500	16110	16150	16160	16110	6103
547	20250102	111500	68758654200	16150	16160	16170	16130	6706
548	20250102	111400	68650336770	16170	16200	16210	16160	6811
549	20250102	111300	68540147810	16200	16230	16230	16200	1777
550	20250102	111200	68511345270	16220	16260	16280	16220	4383
551	20250102	111100	68440101280	16260	16220	16260	16180	4169
552	20250102	111000	68372446110	16220	16200	16240	16160	4779
553	20250102	110900	68295069680	16180	16210	16250	16160	5470
554	20250102	110800	68206443470	16220	16220	16240	16170	4367
555	20250102	110700	68135654090	16170	16180	16210	16150	7585
556	20250102	110600	68012975310	16170	16210	16240	16160	4172
557	20250102	110500	67945420150	16200	16120	16230	16090	7133
558	20250102	110400	67830301410	16120	16240	16270	16110	10050
559	20250102	110300	67667592250	16270	16350	16360	16220	13798
560	20250102	110200	67442471030	16350	16400	16480	16350	38508
561	20250102	110100	66810765330	16390	16350	16400	16330	25240
562	20250102	110000	66397673020	16350	16220	16350	16190	25858
563	20250102	105900	65976179220	16220	16200	16240	16160	17141
564	20250102	105800	65698389870	16190	16170	16250	16170	28891
565	20250102	105700	65229913550	16170	16150	16180	16070	14541
566	20250102	105600	64995652590	16110	16080	16210	16080	26920
567	20250102	105500	64560563630	16080	16000	16100	16000	12919
568	20250102	105400	64353259010	16000	16030	16030	16000	26454
569	20250102	105300	63929793340	16020	16110	16120	16020	12521
570	20250102	105200	63728674490	16110	16030	16140	16020	20279
571	20250102	105100	63402393350	16030	16040	16060	16030	17588
572	20250102	105000	63120252800	16040	16120	16140	16010	34548
573	20250102	104900	62565140690	16120	16200	16210	16080	45280
574	20250102	104800	61833637760	16200	16260	16270	16200	35805
575	20250102	104700	61253107770	16260	16300	16300	16240	25266
576	20250102	104600	60842266850	16300	16340	16350	16270	12550
577	20250102	104500	60637633340	16350	16260	16350	16210	40842
578	20250102	104400	59973236290	16280	16410	16410	16260	46087
579	20250102	104300	59221815260	16400	16440	16490	16400	37815
580	20250102	104200	58601003050	16440	16410	16520	16400	39296
581	20250102	104100	57953462510	16400	16540	16550	16400	67305
582	20250102	104000	56844460910	16530	16730	16800	16500	148219
583	20250102	103900	54375550580	16730	16650	16790	16630	128748
584	20250102	103800	52223045700	16650	16290	16730	16280	269666
585	20250102	103700	47759120900	16290	16260	16310	16160	32662
586	20250102	103600	47228789410	16250	16180	16350	16180	64608
587	20250102	103500	46177423440	16190	16270	16270	16160	41594
588	20250102	103400	45503853400	16270	16250	16350	16180	103376
589	20250102	103300	43824310550	16250	16410	16520	16230	170210
590	20250102	103200	41037327940	16410	16320	16480	16280	194583
591	20250102	103100	37849634050	16320	15750	16370	15740	372257
592	20250102	103000	31844285070	15750	15620	15780	15570	40941
593	20250102	102900	31201238950	15620	15740	15840	15540	84168
594	20250102	102800	29874686620	15750	15480	15830	15450	95236
595	20250102	102700	28379988870	15470	15330	15470	15300	23719
596	20250102	102600	28015978820	15330	15380	15380	15330	11225
597	20250102	102500	27843608080	15380	15440	15450	15370	11311
598	20250102	102400	27669386130	15440	15500	15500	15430	7969
599	20250102	102300	27546181830	15500	15480	15540	15440	19747
600	20250102	102200	27240328090	15450	15430	15500	15430	13902
601	20250102	102100	27025198830	15450	15350	15450	15330	15040
602	20250102	102000	26793657630	15340	15440	15450	15340	22592
603	20250102	101900	26446268670	15430	15520	15550	15430	16682
604	20250102	101800	26187887870	15500	15390	15540	15380	45325
605	20250102	101700	25486748770	15380	15370	15400	15340	11826
606	20250102	101600	25304993330	15360	15430	15440	15340	21000
607	20250102	101500	24981856780	15440	15310	15440	15300	20802
608	20250102	101400	24662241920	15310	15410	15420	15290	25918
609	20250102	101300	24264189610	15410	15300	15430	15300	46153
610	20250102	101200	23555425150	15300	15200	15300	15160	37484
611	20250102	101100	22984132120	15200	15600	15610	15070	134871
612	20250102	101000	20922113800	15600	15700	15730	15590	44290
613	20250102	100900	20229178160	15700	15710	15840	15680	34201
614	20250102	100800	19690362630	15700	15800	15840	15580	68096
615	20250102	100700	18620562440	15800	15940	16050	15680	126013
616	20250102	100600	16621983310	15940	15880	16000	15700	168989
617	20250102	100500	13936645950	15820	15640	15900	15590	123246
618	20250102	100400	11994162380	15640	15650	15740	15400	162976
619	20250102	100300	9460660170	15660	15560	15970	15530	307601
620	20250102	100200	4611149850	15560	15570	15650	15540	296122
621	20250102	100100	0	14000	14000	14000	14000	0
622	20250102	100000	0	14000	14000	14000	14000	0