KissMeData/445680/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	213100	1447636810	19000	19000	19000	19000	1730
3	20250102	213000	1447636810	19000	19000	19000	19000	0
4	20250102	212900	1447636810	19000	19000	19000	19000	0
5	20250102	212800	1447636810	19000	19000	19000	19000	0
6	20250102	212700	1447636810	19000	19000	19000	19000	0
7	20250102	212600	1447636810	19000	19000	19000	19000	0
8	20250102	212500	1447636810	19000	19000	19000	19000	0
9	20250102	212400	1447636810	19000	19000	19000	19000	0
10	20250102	212300	1447636810	19000	19000	19000	19000	0
11	20250102	212200	1447636810	19000	19000	19000	19000	0
12	20250102	212100	1447636810	19000	19000	19000	19000	0
13	20250102	212000	1447636810	19000	19000	19000	19000	0
14	20250102	211900	1447636810	19000	19000	19000	19000	0
15	20250102	211800	1447636810	19000	19000	19000	19000	0
16	20250102	211700	1447636810	19000	19000	19000	19000	0
17	20250102	211600	1447636810	19000	19000	19000	19000	0
18	20250102	211500	1447636810	19000	19000	19000	19000	0
19	20250102	211400	1447636810	19000	19000	19000	19000	0
20	20250102	211300	1447636810	19000	19000	19000	19000	0
21	20250102	211200	1447636810	19000	19000	19000	19000	0
22	20250102	211100	1447636810	19000	19000	19000	19000	0
23	20250102	211000	1447636810	19000	19000	19000	19000	0
24	20250102	210900	1447636810	19000	19000	19000	19000	0
25	20250102	210800	1447636810	19000	19000	19000	19000	0
26	20250102	210700	1447636810	19000	19000	19000	19000	0
27	20250102	210600	1447636810	19000	19000	19000	19000	0
28	20250102	210500	1447636810	19000	19000	19000	19000	0
29	20250102	210400	1447636810	19000	19000	19000	19000	0
30	20250102	210300	1447636810	19000	19000	19000	19000	0
31	20250102	210200	1447636810	19000	19000	19000	19000	0
32	20250102	210100	1447636810	19000	19000	19000	19000	1730
33	20250102	210000	1447636810	19000	19000	19000	19000	0
34	20250102	205900	1447636810	19000	19000	19000	19000	0
35	20250102	205800	1447636810	19000	19000	19000	19000	0
36	20250102	205700	1447636810	19000	19000	19000	19000	0
37	20250102	205600	1447636810	19000	19000	19000	19000	0
38	20250102	205500	1447636810	19000	19000	19000	19000	0
39	20250102	205400	1447636810	19000	19000	19000	19000	0
40	20250102	205300	1447636810	19000	19000	19000	19000	0
41	20250102	205200	1447636810	19000	19000	19000	19000	0
42	20250102	205100	1447636810	19000	19000	19000	19000	0
43	20250102	205000	1447636810	19000	19000	19000	19000	0
44	20250102	204900	1447636810	19000	19000	19000	19000	0
45	20250102	204800	1447636810	19000	19000	19000	19000	0
46	20250102	204700	1447636810	19000	19000	19000	19000	0
47	20250102	204600	1447636810	19000	19000	19000	19000	0
48	20250102	204500	1447636810	19000	19000	19000	19000	0
49	20250102	204400	1447636810	19000	19000	19000	19000	0
50	20250102	204300	1447636810	19000	19000	19000	19000	0
51	20250102	204200	1447636810	19000	19000	19000	19000	0
52	20250102	204100	1447636810	19000	19000	19000	19000	0
53	20250102	204000	1447636810	19000	19000	19000	19000	0
54	20250102	203900	1447636810	19000	19000	19000	19000	0
55	20250102	203800	1447636810	19000	19000	19000	19000	0
56	20250102	203700	1447636810	19000	19000	19000	19000	0
57	20250102	203600	1447636810	19000	19000	19000	19000	0
58	20250102	203500	1447636810	19000	19000	19000	19000	0
59	20250102	203400	1447636810	19000	19000	19000	19000	0
60	20250102	203300	1447636810	19000	19000	19000	19000	0
61	20250102	203200	1447636810	19000	19000	19000	19000	0
62	20250102	203100	1447636810	19000	19000	19000	19000	1730
63	20250102	203000	1447636810	19000	19000	19000	19000	0
64	20250102	202900	1447636810	19000	19000	19000	19000	0
65	20250102	202800	1447636810	19000	19000	19000	19000	0
66	20250102	202700	1447636810	19000	19000	19000	19000	0
67	20250102	202600	1447636810	19000	19000	19000	19000	0
68	20250102	202500	1447636810	19000	19000	19000	19000	0
69	20250102	202400	1447636810	19000	19000	19000	19000	0
70	20250102	202300	1447636810	19000	19000	19000	19000	0
71	20250102	202200	1447636810	19000	19000	19000	19000	0
72	20250102	202100	1447636810	19000	19000	19000	19000	0
73	20250102	202000	1447636810	19000	19000	19000	19000	0
74	20250102	201900	1447636810	19000	19000	19000	19000	0
75	20250102	201800	1447636810	19000	19000	19000	19000	0
76	20250102	201700	1447636810	19000	19000	19000	19000	0
77	20250102	201600	1447636810	19000	19000	19000	19000	0
78	20250102	201500	1447636810	19000	19000	19000	19000	0
79	20250102	201400	1447636810	19000	19000	19000	19000	0
80	20250102	201300	1447636810	19000	19000	19000	19000	0
81	20250102	201200	1447636810	19000	19000	19000	19000	0
82	20250102	201100	1447636810	19000	19000	19000	19000	0
83	20250102	201000	1447636810	19000	19000	19000	19000	0
84	20250102	200900	1447636810	19000	19000	19000	19000	0
85	20250102	200800	1447636810	19000	19000	19000	19000	0
86	20250102	200700	1447636810	19000	19000	19000	19000	0
87	20250102	200600	1447636810	19000	19000	19000	19000	0
88	20250102	200500	1447636810	19000	19000	19000	19000	0
89	20250102	200400	1447636810	19000	19000	19000	19000	0
90	20250102	200300	1447636810	19000	19000	19000	19000	0
91	20250102	200200	1447636810	19000	19000	19000	19000	0
92	20250102	200100	1447636810	19000	19000	19000	19000	1730
93	20250102	200000	1447636810	19000	19000	19000	19000	0
94	20250102	195900	1447636810	19000	19000	19000	19000	0
95	20250102	195800	1447636810	19000	19000	19000	19000	0
96	20250102	195700	1447636810	19000	19000	19000	19000	0
97	20250102	195600	1447636810	19000	19000	19000	19000	0
98	20250102	195500	1447636810	19000	19000	19000	19000	0
99	20250102	195400	1447636810	19000	19000	19000	19000	0
100	20250102	195300	1447636810	19000	19000	19000	19000	0
101	20250102	195200	1447636810	19000	19000	19000	19000	0
102	20250102	195100	1447636810	19000	19000	19000	19000	0
103	20250102	195000	1447636810	19000	19000	19000	19000	0
104	20250102	194900	1447636810	19000	19000	19000	19000	0
105	20250102	194800	1447636810	19000	19000	19000	19000	0
106	20250102	194700	1447636810	19000	19000	19000	19000	0
107	20250102	194600	1447636810	19000	19000	19000	19000	0
108	20250102	194500	1447636810	19000	19000	19000	19000	0
109	20250102	194400	1447636810	19000	19000	19000	19000	0
110	20250102	194300	1447636810	19000	19000	19000	19000	0
111	20250102	194200	1447636810	19000	19000	19000	19000	0
112	20250102	194100	1447636810	19000	19000	19000	19000	0
113	20250102	194000	1447636810	19000	19000	19000	19000	0
114	20250102	193900	1447636810	19000	19000	19000	19000	0
115	20250102	193800	1447636810	19000	19000	19000	19000	0
116	20250102	193700	1447636810	19000	19000	19000	19000	0
117	20250102	193600	1447636810	19000	19000	19000	19000	0
118	20250102	193500	1447636810	19000	19000	19000	19000	0
119	20250102	193400	1447636810	19000	19000	19000	19000	0
120	20250102	193300	1447636810	19000	19000	19000	19000	0
121	20250102	193200	1447636810	19000	19000	19000	19000	0
122	20250102	193100	1447636810	19000	19000	19000	19000	1730
123	20250102	193000	1447636810	19000	19000	19000	19000	0
124	20250102	192900	1447636810	19000	19000	19000	19000	0
125	20250102	192800	1447636810	19000	19000	19000	19000	0
126	20250102	192700	1447636810	19000	19000	19000	19000	0
127	20250102	192600	1447636810	19000	19000	19000	19000	0
128	20250102	192500	1447636810	19000	19000	19000	19000	0
129	20250102	192400	1447636810	19000	19000	19000	19000	0
130	20250102	192300	1447636810	19000	19000	19000	19000	0
131	20250102	192200	1447636810	19000	19000	19000	19000	0
132	20250102	192100	1447636810	19000	19000	19000	19000	0
133	20250102	192000	1447636810	19000	19000	19000	19000	0
134	20250102	191900	1447636810	19000	19000	19000	19000	0
135	20250102	191800	1447636810	19000	19000	19000	19000	0
136	20250102	191700	1447636810	19000	19000	19000	19000	0
137	20250102	191600	1447636810	19000	19000	19000	19000	0
138	20250102	191500	1447636810	19000	19000	19000	19000	0
139	20250102	191400	1447636810	19000	19000	19000	19000	0
140	20250102	191300	1447636810	19000	19000	19000	19000	0
141	20250102	191200	1447636810	19000	19000	19000	19000	0
142	20250102	191100	1447636810	19000	19000	19000	19000	0
143	20250102	191000	1447636810	19000	19000	19000	19000	0
144	20250102	190900	1447636810	19000	19000	19000	19000	0
145	20250102	190800	1447636810	19000	19000	19000	19000	0
146	20250102	190700	1447636810	19000	19000	19000	19000	0
147	20250102	190600	1447636810	19000	19000	19000	19000	0
148	20250102	190500	1447636810	19000	19000	19000	19000	0
149	20250102	190400	1447636810	19000	19000	19000	19000	0
150	20250102	190300	1447636810	19000	19000	19000	19000	0
151	20250102	190200	1447636810	19000	19000	19000	19000	0
152	20250102	190100	1447636810	19000	19000	19000	19000	1730
153	20250102	190000	1447636810	19000	19000	19000	19000	0
154	20250102	185900	1447636810	19000	19000	19000	19000	0
155	20250102	185800	1447636810	19000	19000	19000	19000	0
156	20250102	185700	1447636810	19000	19000	19000	19000	0
157	20250102	185600	1447636810	19000	19000	19000	19000	0
158	20250102	185500	1447636810	19000	19000	19000	19000	0
159	20250102	185400	1447636810	19000	19000	19000	19000	0
160	20250102	185300	1447636810	19000	19000	19000	19000	0
161	20250102	185200	1447636810	19000	19000	19000	19000	0
162	20250102	185100	1447636810	19000	19000	19000	19000	0
163	20250102	185000	1447636810	19000	19000	19000	19000	0
164	20250102	184900	1447636810	19000	19000	19000	19000	0
165	20250102	184800	1447636810	19000	19000	19000	19000	0
166	20250102	184700	1447636810	19000	19000	19000	19000	0
167	20250102	184600	1447636810	19000	19000	19000	19000	0
168	20250102	184500	1447636810	19000	19000	19000	19000	0
169	20250102	184400	1447636810	19000	19000	19000	19000	0
170	20250102	184300	1447636810	19000	19000	19000	19000	0
171	20250102	184200	1447636810	19000	19000	19000	19000	0
172	20250102	184100	1447636810	19000	19000	19000	19000	0
173	20250102	184000	1447636810	19000	19000	19000	19000	0
174	20250102	183900	1447636810	19000	19000	19000	19000	0
175	20250102	183800	1447636810	19000	19000	19000	19000	0
176	20250102	183700	1447636810	19000	19000	19000	19000	0
177	20250102	183600	1447636810	19000	19000	19000	19000	0
178	20250102	183500	1447636810	19000	19000	19000	19000	0
179	20250102	183400	1447636810	19000	19000	19000	19000	0
180	20250102	183300	1447636810	19000	19000	19000	19000	0
181	20250102	183200	1447636810	19000	19000	19000	19000	0
182	20250102	183100	1447636810	19000	19000	19000	19000	1730
183	20250102	183000	1447636810	19000	19000	19000	19000	0
184	20250102	182900	1447636810	19000	19000	19000	19000	0
185	20250102	182800	1447636810	19000	19000	19000	19000	0
186	20250102	182700	1447636810	19000	19000	19000	19000	0
187	20250102	182600	1447636810	19000	19000	19000	19000	0
188	20250102	182500	1447636810	19000	19000	19000	19000	0
189	20250102	182400	1447636810	19000	19000	19000	19000	0
190	20250102	182300	1447636810	19000	19000	19000	19000	0
191	20250102	182200	1447636810	19000	19000	19000	19000	0
192	20250102	182100	1447636810	19000	19000	19000	19000	0
193	20250102	182000	1447636810	19000	19000	19000	19000	0
194	20250102	181900	1447636810	19000	19000	19000	19000	0
195	20250102	181800	1447636810	19000	19000	19000	19000	0
196	20250102	181700	1447636810	19000	19000	19000	19000	0
197	20250102	181600	1447636810	19000	19000	19000	19000	0
198	20250102	181500	1447636810	19000	19000	19000	19000	0
199	20250102	181400	1447636810	19000	19000	19000	19000	0
200	20250102	181300	1447636810	19000	19000	19000	19000	0
201	20250102	181200	1447636810	19000	19000	19000	19000	0
202	20250102	181100	1447636810	19000	19000	19000	19000	0
203	20250102	181000	1447636810	19000	19000	19000	19000	0
204	20250102	180900	1447636810	19000	19000	19000	19000	0
205	20250102	180800	1447636810	19000	19000	19000	19000	0
206	20250102	180700	1447636810	19000	19000	19000	19000	0
207	20250102	180600	1447636810	19000	19000	19000	19000	0
208	20250102	180500	1447636810	19000	19000	19000	19000	0
209	20250102	180400	1447636810	19000	19000	19000	19000	0
210	20250102	180300	1447636810	19000	19000	19000	19000	0
211	20250102	180200	1447636810	19000	19000	19000	19000	0
212	20250102	180100	1447636810	19000	19000	19000	19000	1730
213	20250102	180000	1447636810	19000	19000	19000	19000	0
214	20250102	175900	1447636810	19000	19000	19000	19000	0
215	20250102	175800	1447636810	19000	19000	19000	19000	0
216	20250102	175700	1447636810	19000	19000	19000	19000	0
217	20250102	175600	1447636810	19000	19000	19000	19000	0
218	20250102	175500	1447636810	19000	19000	19000	19000	0
219	20250102	175400	1447636810	19000	19000	19000	19000	0
220	20250102	175300	1447636810	19000	19000	19000	19000	0
221	20250102	175200	1447636810	19000	19000	19000	19000	0
222	20250102	175100	1447636810	19000	19000	19000	19000	0
223	20250102	175000	1447636810	19000	19000	19000	19000	0
224	20250102	174900	1447636810	19000	19000	19000	19000	0
225	20250102	174800	1447636810	19000	19000	19000	19000	0
226	20250102	174700	1447636810	19000	19000	19000	19000	0
227	20250102	174600	1447636810	19000	19000	19000	19000	0
228	20250102	174500	1447636810	19000	19000	19000	19000	0
229	20250102	174400	1447636810	19000	19000	19000	19000	0
230	20250102	174300	1447636810	19000	19000	19000	19000	0
231	20250102	174200	1447636810	19000	19000	19000	19000	0
232	20250102	174100	1447636810	19000	19000	19000	19000	0
233	20250102	174000	1447636810	19000	19000	19000	19000	0
234	20250102	173900	1447636810	19000	19000	19000	19000	0
235	20250102	173800	1447636810	19000	19000	19000	19000	0
236	20250102	173700	1447636810	19000	19000	19000	19000	0
237	20250102	173600	1447636810	19000	19000	19000	19000	0
238	20250102	173500	1447636810	19000	19000	19000	19000	0
239	20250102	173400	1447636810	19000	19000	19000	19000	0
240	20250102	173300	1447636810	19000	19000	19000	19000	0
241	20250102	173200	1447636810	19000	19000	19000	19000	0
242	20250102	173100	1447636810	19000	19000	19000	19000	1730
243	20250102	173000	1447636810	19000	19000	19000	19000	0
244	20250102	172900	1447636810	19000	19000	19000	19000	0
245	20250102	172800	1447636810	19000	19000	19000	19000	0
246	20250102	172700	1447636810	19000	19000	19000	19000	0
247	20250102	172600	1447636810	19000	19000	19000	19000	0
248	20250102	172500	1447636810	19000	19000	19000	19000	0
249	20250102	172400	1447636810	19000	19000	19000	19000	0
250	20250102	172300	1447636810	19000	19000	19000	19000	0
251	20250102	172200	1447636810	19000	19000	19000	19000	0
252	20250102	172100	1447636810	19000	19000	19000	19000	0
253	20250102	172000	1447636810	19000	19000	19000	19000	0
254	20250102	171900	1447636810	19000	19000	19000	19000	0
255	20250102	171800	1447636810	19000	19000	19000	19000	0
256	20250102	171700	1447636810	19000	19000	19000	19000	0
257	20250102	171600	1447636810	19000	19000	19000	19000	0
258	20250102	171500	1447636810	19000	19000	19000	19000	0
259	20250102	171400	1447636810	19000	19000	19000	19000	0
260	20250102	171300	1447636810	19000	19000	19000	19000	0
261	20250102	171200	1447636810	19000	19000	19000	19000	0
262	20250102	171100	1447636810	19000	19000	19000	19000	0
263	20250102	171000	1447636810	19000	19000	19000	19000	0
264	20250102	170900	1447636810	19000	19000	19000	19000	0
265	20250102	170800	1447636810	19000	19000	19000	19000	0
266	20250102	170700	1447636810	19000	19000	19000	19000	0
267	20250102	170600	1447636810	19000	19000	19000	19000	0
268	20250102	170500	1447636810	19000	19000	19000	19000	0
269	20250102	170400	1447636810	19000	19000	19000	19000	0
270	20250102	170300	1447636810	19000	19000	19000	19000	0
271	20250102	170200	1447636810	19000	19000	19000	19000	0
272	20250102	170100	1447636810	19000	19000	19000	19000	1730
273	20250102	170000	1447636810	19000	19000	19000	19000	0
274	20250102	165900	1447636810	19000	19000	19000	19000	0
275	20250102	165800	1447636810	19000	19000	19000	19000	0
276	20250102	165700	1447636810	19000	19000	19000	19000	0
277	20250102	165600	1447636810	19000	19000	19000	19000	0
278	20250102	165500	1447636810	19000	19000	19000	19000	0
279	20250102	165400	1447636810	19000	19000	19000	19000	0
280	20250102	165300	1447636810	19000	19000	19000	19000	0
281	20250102	165200	1447636810	19000	19000	19000	19000	0
282	20250102	165100	1447636810	19000	19000	19000	19000	0
283	20250102	165000	1447636810	19000	19000	19000	19000	0
284	20250102	164900	1447636810	19000	19000	19000	19000	0
285	20250102	164800	1447636810	19000	19000	19000	19000	0
286	20250102	164700	1447636810	19000	19000	19000	19000	0
287	20250102	164600	1447636810	19000	19000	19000	19000	0
288	20250102	164500	1447636810	19000	19000	19000	19000	0
289	20250102	164400	1447636810	19000	19000	19000	19000	0
290	20250102	164300	1447636810	19000	19000	19000	19000	0
291	20250102	164200	1447636810	19000	19000	19000	19000	0
292	20250102	164100	1447636810	19000	19000	19000	19000	0
293	20250102	164000	1447636810	19000	19000	19000	19000	0
294	20250102	163900	1447636810	19000	19000	19000	19000	0
295	20250102	163800	1447636810	19000	19000	19000	19000	0
296	20250102	163700	1447636810	19000	19000	19000	19000	0
297	20250102	163600	1447636810	19000	19000	19000	19000	0
298	20250102	163500	1447636810	19000	19000	19000	19000	0
299	20250102	163400	1447636810	19000	19000	19000	19000	0
300	20250102	163300	1447636810	19000	19000	19000	19000	0
301	20250102	163200	1447636810	19000	19000	19000	19000	0
302	20250102	163100	1447636810	19000	19000	19000	19000	1730
303	20250102	163000	1447636810	19000	19000	19000	19000	0
304	20250102	162900	1447636810	19000	19000	19000	19000	0
305	20250102	162800	1447636810	19000	19000	19000	19000	0
306	20250102	162700	1447636810	19000	19000	19000	19000	0
307	20250102	162600	1447636810	19000	19000	19000	19000	0
308	20250102	162500	1447636810	19000	19000	19000	19000	0
309	20250102	162400	1447636810	19000	19000	19000	19000	0
310	20250102	162300	1447636810	19000	19000	19000	19000	0
311	20250102	162200	1447636810	19000	19000	19000	19000	0
312	20250102	162100	1447636810	19000	19000	19000	19000	0
313	20250102	162000	1447636810	19000	19000	19000	19000	0
314	20250102	161900	1447636810	19000	19000	19000	19000	0
315	20250102	161800	1447636810	19000	19000	19000	19000	0
316	20250102	161700	1447636810	19000	19000	19000	19000	0
317	20250102	161600	1447636810	19000	19000	19000	19000	0
318	20250102	161500	1447636810	19000	19000	19000	19000	0
319	20250102	161400	1447636810	19000	19000	19000	19000	0
320	20250102	161300	1447636810	19000	19000	19000	19000	0
321	20250102	161200	1447636810	19000	19000	19000	19000	0
322	20250102	161100	1447636810	19000	19000	19000	19000	0
323	20250102	161000	1447636810	19000	19000	19000	19000	0
324	20250102	160900	1447636810	19000	19000	19000	19000	0
325	20250102	160800	1447636810	19000	19000	19000	19000	0
326	20250102	160700	1447636810	19000	19000	19000	19000	0
327	20250102	160600	1447636810	19000	19000	19000	19000	0
328	20250102	160500	1447636810	19000	19000	19000	19000	0
329	20250102	160400	1447636810	19000	19000	19000	19000	0
330	20250102	160300	1447636810	19000	19000	19000	19000	0
331	20250102	160200	1447636810	19000	19000	19000	19000	0
332	20250102	160100	1447636810	19000	19000	19000	19000	1730
333	20250102	160000	1447636810	19000	19000	19000	19000	0
334	20250102	155900	1447636810	19000	19000	19000	19000	0
335	20250102	155800	1447636810	19000	19000	19000	19000	0
336	20250102	155700	1447636810	19000	19000	19000	19000	0
337	20250102	155600	1447636810	19000	19000	19000	19000	0
338	20250102	155500	1447636810	19000	19000	19000	19000	0
339	20250102	155400	1447636810	19000	19000	19000	19000	0
340	20250102	155300	1447636810	19000	19000	19000	19000	0
341	20250102	155200	1447636810	19000	19000	19000	19000	0
342	20250102	155100	1447636810	19000	19000	19000	19000	0
343	20250102	155000	1447636810	19000	19000	19000	19000	0
344	20250102	154900	1447636810	19000	19000	19000	19000	0
345	20250102	154800	1447636810	19000	19000	19000	19000	0
346	20250102	154700	1447636810	19000	19000	19000	19000	0
347	20250102	154600	1447636810	19000	19000	19000	19000	0
348	20250102	154500	1447636810	19000	19000	19000	19000	0
349	20250102	154400	1447636810	19000	19000	19000	19000	0
350	20250102	154300	1447636810	19000	19000	19000	19000	0
351	20250102	154200	1447636810	19000	19000	19000	19000	0
352	20250102	154100	1447636810	19000	19000	19000	19000	0
353	20250102	154000	1447636810	19000	19000	19000	19000	0
354	20250102	153900	1447636810	19000	19000	19000	19000	0
355	20250102	153800	1447636810	19000	19000	19000	19000	0
356	20250102	153700	1447636810	19000	19000	19000	19000	0
357	20250102	153600	1447636810	19000	19000	19000	19000	0
358	20250102	153500	1447636810	19000	19000	19000	19000	0
359	20250102	153400	1447636810	19000	19000	19000	19000	0
360	20250102	153300	1447636810	19000	19000	19000	19000	0
361	20250102	153200	1447636810	19000	19000	19000	19000	0
362	20250102	153100	1447636810	19000	19000	19000	19000	1730
363	20250102	153000	1447636810	19000	19000	19000	19000	1730
364	20250102	152900	1414766810	18980	18980	18980	18980	0
365	20250102	152800	1414766810	18980	18980	18980	18980	0
366	20250102	152700	1414766810	18980	18980	18980	18980	0
367	20250102	152600	1414766810	18980	18980	18980	18980	0
368	20250102	152500	1414766810	18980	18980	18980	18980	0
369	20250102	152400	1414766810	18980	18980	18980	18980	0
370	20250102	152300	1414766810	18980	18980	18980	18980	0
371	20250102	152200	1414766810	18980	18980	18980	18980	0
372	20250102	152100	1414766810	18980	18980	18980	18980	0
373	20250102	152000	1414766810	18980	18980	18980	18980	0
374	20250102	151900	1414766810	18980	18980	18980	18980	26
375	20250102	151800	1414273330	18980	18980	18980	18980	79
376	20250102	151700	1412773910	18980	18970	18980	18970	187
377	20250102	151600	1409225510	18980	18960	18980	18960	209
378	20250102	151500	1405261650	18960	18960	18960	18960	0
379	20250102	151400	1405261650	18960	18930	19000	18930	324
380	20250102	151300	1399125520	19020	19020	19020	19020	0
381	20250102	151200	1399125520	19020	19020	19020	19020	0
382	20250102	151100	1399125520	19020	19020	19020	19020	0
383	20250102	151000	1399125520	19020	19040	19040	18910	653
384	20250102	150900	1386772840	19040	19030	19040	18910	870
385	20250102	150800	1370271520	19050	19050	19050	19050	10
386	20250102	150700	1370081020	19050	19050	19050	19050	2
387	20250102	150600	1370042920	19060	19050	19060	19050	849
388	20250102	150500	1353864010	19050	19050	19050	19050	73
389	20250102	150400	1352473360	19050	19050	19050	19050	0
390	20250102	150300	1352473360	19050	19050	19050	19050	0
391	20250102	150200	1352473360	19050	19050	19050	19050	0
392	20250102	150100	1352473360	19050	19050	19050	19050	24
393	20250102	150000	1352016160	19050	19050	19050	19050	22
394	20250102	145900	1351597060	19050	19020	19050	19010	2049
395	20250102	145800	1312624950	19040	19040	19040	19040	23
396	20250102	145700	1312187030	19040	19040	19040	19040	144
397	20250102	145600	1309445270	19050	19050	19050	19050	0
398	20250102	145500	1309445270	19050	19050	19050	19050	0
399	20250102	145400	1309445270	19050	19050	19050	19050	3
400	20250102	145300	1309388120	19050	19050	19050	19050	100
401	20250102	145200	1307483120	19060	19060	19060	19060	1
402	20250102	145100	1307464060	19060	19050	19060	19050	64
403	20250102	145000	1306244250	19050	19050	19050	19050	600
404	20250102	144900	1294814250	19040	19040	19050	19040	213
405	20250102	144800	1290758710	19040	19040	19040	19040	0
406	20250102	144700	1290758710	19040	19040	19040	19040	0
407	20250102	144600	1290758710	19040	19040	19040	19040	0
408	20250102	144500	1290758710	19040	19040	19040	19040	84
409	20250102	144400	1289159350	19040	19040	19040	19040	35
410	20250102	144300	1288492950	19020	19020	19020	19020	21
411	20250102	144200	1288093530	19020	19020	19020	19020	13
412	20250102	144100	1287846270	19020	19020	19020	19020	337
413	20250102	144000	1281436530	19040	19040	19040	19040	0
414	20250102	143900	1281436530	19040	19040	19040	19040	10
415	20250102	143800	1281246130	19040	19040	19040	19040	0
416	20250102	143700	1281246130	19040	19040	19040	19040	62
417	20250102	143600	1280065650	19040	19040	19040	19040	7
418	20250102	143500	1279932370	19040	19040	19040	19040	0
419	20250102	143400	1279932370	19040	19030	19040	19030	538
420	20250102	143300	1269689720	19030	19030	19030	19030	6
421	20250102	143200	1269575540	19000	19030	19030	19000	79
422	20250102	143100	1268072530	19040	19030	19040	19030	43
423	20250102	143000	1267254230	19040	19040	19040	19040	0
424	20250102	142900	1267254230	19040	19040	19040	19040	0
425	20250102	142800	1267254230	19040	19040	19040	19040	0
426	20250102	142700	1267254230	19040	19040	19040	19040	1
427	20250102	142600	1267235190	18900	18900	18900	18900	0
428	20250102	142500	1267235190	18900	19040	19040	18900	825
429	20250102	142400	1251597820	19040	19030	19040	19020	1088
430	20250102	142300	1230883720	19030	19020	19030	19020	38
431	20250102	142200	1230160950	19030	18990	19030	18990	2991
432	20250102	142100	1173337120	18990	18990	18990	18990	531
433	20250102	142000	1163253430	18980	18980	18980	18980	1
434	20250102	141900	1163234450	18980	18980	18980	18980	30
435	20250102	141800	1162665050	18980	18980	18980	18980	2
436	20250102	141700	1162627090	18990	18990	18990	18990	1
437	20250102	141600	1162608100	18970	18970	18970	18970	0
438	20250102	141500	1162608100	18970	18970	18970	18970	11
439	20250102	141400	1162399430	18970	18970	18970	18970	40
440	20250102	141300	1161640630	18970	18980	18980	18970	108
441	20250102	141200	1159591860	18970	18970	18970	18970	1
442	20250102	141100	1159572890	18970	18990	18990	18970	301
443	20250102	141000	1153862900	18990	18990	18990	18990	1
444	20250102	140900	1153843910	18990	18990	18990	18990	1
445	20250102	140800	1153824920	18970	18970	18970	18970	3
446	20250102	140700	1153768010	18990	18970	18990	18970	303
447	20250102	140600	1148020080	18990	18960	18990	18960	1025
448	20250102	140500	1128577900	18970	18970	18970	18970	0
449	20250102	140400	1128577900	18970	18970	18970	18970	0
450	20250102	140300	1128577900	18970	18970	18970	18970	11
451	20250102	140200	1128369230	18970	18970	18970	18970	1
452	20250102	140100	1128350260	18970	18970	18970	18970	0
453	20250102	140000	1128350260	18970	18970	18970	18970	1
454	20250102	135900	1128331290	18910	18910	18910	18910	119
455	20250102	135800	1126081000	18920	18940	18940	18920	66
456	20250102	135700	1124832220	19000	19000	19000	19000	0
457	20250102	135600	1124832220	19000	19000	19000	19000	0
458	20250102	135500	1124832220	19000	19000	19000	19000	1
459	20250102	135400	1124813220	19020	19020	19020	19020	0
460	20250102	135300	1124813220	19020	19020	19020	19020	0
461	20250102	135200	1124813220	19020	19020	19020	19020	1
462	20250102	135100	1124794200	18970	18980	18980	18970	665
463	20250102	135000	1112177500	18980	18990	18990	18980	34
464	20250102	134900	1111532170	19020	19000	19020	18980	282
465	20250102	134800	1106177050	19030	19030	19030	19030	17
466	20250102	134700	1105853540	19040	19040	19040	19040	1
467	20250102	134600	1105834500	19030	19030	19030	19030	1
468	20250102	134500	1105815470	19040	19000	19040	19000	51
469	20250102	134400	1104846430	19040	19010	19040	19010	2415
470	20250102	134300	1058906740	19010	19010	19010	19010	0
471	20250102	134200	1058906740	19010	19010	19010	19010	1
472	20250102	134100	1058887730	18980	18980	18980	18980	180
473	20250102	134000	1055471330	18980	18980	18980	18980	0
474	20250102	133900	1055471330	18980	18980	18980	18980	6
475	20250102	133800	1055357450	19010	19010	19010	19010	281
476	20250102	133700	1050015640	19010	19010	19010	19010	0
477	20250102	133600	1050015640	19010	19010	19010	19010	0
478	20250102	133500	1050015640	19010	19010	19010	19010	111
479	20250102	133400	1047905530	18990	18990	19010	18990	75
480	20250102	133300	1046479820	19020	19020	19020	19020	2
481	20250102	133200	1046441780	18980	19010	19010	18980	52
482	20250102	133100	1045453620	18970	19010	19010	18970	176
483	20250102	133000	1042111700	19010	19010	19010	19010	1
484	20250102	132900	1042092690	18980	18980	18980	18980	0
485	20250102	132800	1042092690	18980	18980	18980	18980	36
486	20250102	132700	1041409410	19000	19000	19000	19000	0
487	20250102	132600	1041409410	19000	19000	19000	19000	3
488	20250102	132500	1041352410	19000	19000	19000	19000	0
489	20250102	132400	1041352410	19000	19000	19000	19000	0
490	20250102	132300	1041352410	19000	19000	19000	19000	55
491	20250102	132200	1040307410	19050	19050	19050	19050	0
492	20250102	132100	1040307410	19050	19050	19050	19050	23
493	20250102	132000	1039869260	19060	19060	19060	19060	0
494	20250102	131900	1039869260	19060	19060	19060	19060	0
495	20250102	131800	1039869260	19060	19060	19060	19060	0
496	20250102	131700	1039869260	19060	19060	19060	19060	0
497	20250102	131600	1039869260	19060	19060	19060	19060	1
498	20250102	131500	1039850200	18960	18990	19070	18960	384
499	20250102	131400	1032568960	18970	19000	19000	18970	191
500	20250102	131300	1028940320	19000	19020	19020	19000	50
501	20250102	131200	1027989600	19080	19070	19080	19070	100
502	20250102	131100	1026081800	19070	19070	19070	19070	0
503	20250102	131000	1026081800	19070	19070	19070	19070	0
504	20250102	130900	1026081800	19070	19070	19070	19070	9
505	20250102	130800	1025910170	19090	19030	19090	19030	791
506	20250102	130700	1010828390	19070	19040	19070	19030	2051
507	20250102	130600	971777980	19040	18970	19040	18970	1096
508	20250102	130500	950954030	18990	18990	18990	18990	1
509	20250102	130400	950935040	18940	18920	18940	18920	76
510	20250102	130300	949496240	18940	18940	18940	18940	10
511	20250102	130200	949306840	18940	18960	18960	18940	474
512	20250102	130100	940320720	18960	18960	18960	18960	0
513	20250102	130000	940320720	18960	18960	18960	18960	2
514	20250102	125900	940282800	19000	19000	19000	19000	0
515	20250102	125800	940282800	19000	18980	19000	18970	509
516	20250102	125700	930612610	18980	18970	18980	18970	687
517	20250102	125600	917574890	18970	18930	18970	18930	279
518	20250102	125500	912283790	18920	18910	18920	18910	19
519	20250102	125400	911924330	18920	18900	18920	18900	258
520	20250102	125300	907043730	18910	18910	18910	18910	0
521	20250102	125200	907043730	18910	18910	18910	18910	100
522	20250102	125100	905152730	18910	18850	18910	18850	849
523	20250102	125000	889121090	18810	18810	18810	18800	558
524	20250102	124900	878630590	18810	18810	18810	18810	2
525	20250102	124800	878592970	18810	18820	18820	18810	252
526	20250102	124700	873851810	18830	18840	18840	18830	183
527	20250102	124600	870405900	18840	18840	18840	18840	0
528	20250102	124500	870405900	18840	18850	18850	18840	87
529	20250102	124400	868766810	18840	18860	18860	18840	855
530	20250102	124300	852642690	18870	18890	18890	18870	282
531	20250102	124200	847321330	18900	18870	18900	18860	381
532	20250102	124100	840133330	18870	18870	18870	18870	72
533	20250102	124000	838774690	18880	18890	18890	18880	580
534	20250102	123900	827823280	18890	18890	18890	18890	5
535	20250102	123800	827728830	18900	18910	18910	18900	2
536	20250102	123700	827691020	18930	18930	18930	18930	0
537	20250102	123600	827691020	18930	18930	18930	18870	35
538	20250102	123500	827029070	18930	18930	18930	18930	0
539	20250102	123400	827029070	18930	18900	18930	18870	151
540	20250102	123300	824179490	18900	18900	18900	18900	10
541	20250102	123200	823990490	18960	18960	18960	18960	1
542	20250102	123100	823971530	18920	18910	18920	18900	231
543	20250102	123000	819604570	18920	18920	18920	18920	143
544	20250102	122900	816899010	18980	18980	18980	18980	0
545	20250102	122800	816899010	18980	18970	18980	18970	100
546	20250102	122700	815001770	18970	18970	18970	18970	0
547	20250102	122600	815001770	18970	18970	18970	18970	0
548	20250102	122500	815001770	18970	18970	18970	18970	0
549	20250102	122400	815001770	18970	18920	18970	18920	117
550	20250102	122300	812787980	18920	18920	18920	18920	0
551	20250102	122200	812787980	18920	18900	18920	18860	912
552	20250102	122100	795567320	18910	18910	18910	18910	410
553	20250102	122000	787814220	18920	18920	18920	18920	93
554	20250102	121900	786054660	18920	18920	18920	18920	0
555	20250102	121800	786054660	18920	18920	18920	18920	50
556	20250102	121700	785108660	18990	18990	18990	18990	10
557	20250102	121600	784918760	18990	18990	18990	18990	0
558	20250102	121500	784918760	18990	18990	18990	18990	0
559	20250102	121400	784918760	18990	18990	18990	18990	0
560	20250102	121300	784918760	18990	18990	18990	18990	0
561	20250102	121200	784918760	18990	18990	18990	18990	0
562	20250102	121100	784918760	18990	18990	18990	18990	15
563	20250102	121000	784633910	18990	18990	18990	18990	0
564	20250102	120900	784633910	18990	18990	18990	18990	0
565	20250102	120800	784633910	18990	18990	18990	18990	1
566	20250102	120700	784614920	18990	18930	19000	18920	885
567	20250102	120600	767824430	18940	19060	19060	18940	417
568	20250102	120500	759920530	19060	18980	19060	18980	20
569	20250102	120400	759540380	18980	18980	18980	18980	68
570	20250102	120300	758249740	18980	19030	19030	18980	156
571	20250102	120200	755286210	19030	18990	19030	18990	33
572	20250102	120100	754659500	19030	19030	19030	19030	5
573	20250102	120000	754564350	19030	19030	19030	19030	1
574	20250102	115900	754545320	19070	19080	19090	19070	829
575	20250102	115800	738734140	19080	19080	19080	19080	5
576	20250102	115700	738638740	19100	19080	19100	19080	55
577	20250102	115600	737589040	19100	19060	19100	19060	886
578	20250102	115500	720693190	19070	18980	19070	18980	1104
579	20250102	115400	699714250	18980	18980	18980	18980	28
580	20250102	115300	699182810	18980	18980	18980	18980	8
581	20250102	115200	699030970	18980	18970	18980	18970	13
582	20250102	115100	698784240	18980	18980	18980	18980	0
583	20250102	115000	698784240	18980	18980	18980	18980	10
584	20250102	114900	698594440	18980	18970	18980	18970	101
585	20250102	114800	696678450	18970	18970	18980	18970	102
586	20250102	114700	694743500	18980	18970	18980	18970	49
587	20250102	114600	693813530	18960	18970	18980	18960	28
588	20250102	114500	693282540	18980	18960	18980	18960	11
589	20250102	114400	693073960	19000	19000	19000	19000	0
590	20250102	114300	693073960	19000	19000	19000	19000	0
591	20250102	114200	693073960	19000	18940	19000	18940	10
592	20250102	114100	692884350	18950	18980	18980	18950	45
593	20250102	114000	692030580	19000	19000	19000	19000	13
594	20250102	113900	691783580	19000	19000	19000	19000	5
595	20250102	113800	691688580	18980	18980	18980	18980	54
596	20250102	113700	690663660	18980	18980	18980	18980	20
597	20250102	113600	690284060	18980	18980	18980	18980	113
598	20250102	113500	688139320	18980	18980	18980	18980	182
599	20250102	113400	684684960	18970	18970	18970	18970	4
600	20250102	113300	684609080	18970	18970	18970	18970	4
601	20250102	113200	684533200	18970	18950	18970	18930	62
602	20250102	113100	683358240	18950	18970	18970	18950	13
603	20250102	113000	683111800	18980	18990	18990	18980	13
604	20250102	112900	682864970	18990	18990	18990	18990	1
605	20250102	112800	682845980	18990	19000	19000	18990	735
606	20250102	112700	668881330	19000	19000	19000	19000	1
607	20250102	112600	668862330	19000	19000	19000	19000	0
608	20250102	112500	668862330	19000	19000	19000	19000	0
609	20250102	112400	668862330	19000	19000	19000	19000	0
610	20250102	112300	668862330	19000	18980	19000	18980	420
611	20250102	112200	660890660	18970	18900	18970	18900	638
612	20250102	112100	648805840	18980	18980	18980	18980	0
613	20250102	112000	648805840	18980	18900	18980	18900	58
614	20250102	111900	647709060	18990	18990	18990	18990	0
615	20250102	111800	647709060	18990	18970	18990	18970	70
616	20250102	111700	646380290	18990	18910	18990	18890	248
617	20250102	111600	641695170	18920	18930	18930	18920	1509
618	20250102	111500	613134830	19020	19020	19020	18930	3
619	20250102	111400	613077860	18930	18960	19020	18930	1283
620	20250102	111300	588769840	18970	18990	19020	18970	564
621	20250102	111200	578055440	19020	19020	19020	19020	0
622	20250102	111100	578055440	19020	19020	19020	19020	3
623	20250102	111000	577998380	18980	19000	19000	18980	239
624	20250102	110900	573459560	19020	19000	19020	19000	11
625	20250102	110800	573250540	19020	19020	19020	19020	5
626	20250102	110700	573155440	19060	19010	19060	19000	1657
627	20250102	110600	541641620	19040	19010	19040	19010	107
628	20250102	110500	539607490	19040	19040	19040	19040	0
629	20250102	110400	539607490	19040	19000	19040	19000	301
630	20250102	110300	533888450	18980	19000	19000	18980	52
631	20250102	110200	532901460	18980	19000	19000	18980	16
632	20250102	110100	532597650	19040	19030	19040	19000	990
633	20250102	110000	513783450	19040	19040	19040	19040	2
634	20250102	105900	513745370	19060	19060	19060	19060	0
635	20250102	105800	513745370	19060	19060	19060	19000	282
636	20250102	105700	508383950	19060	19060	19060	19060	1
637	20250102	105600	508364890	19060	19060	19060	19060	0
638	20250102	105500	508364890	19060	19060	19060	19000	16
639	20250102	105400	508060530	19060	19000	19060	19000	8
640	20250102	105300	507908350	19060	19060	19060	19010	437
641	20250102	105200	499598830	19010	19030	19070	19010	785
642	20250102	105100	484673330	19070	19070	19070	19070	2
643	20250102	105000	484635190	19070	19070	19070	19070	202
644	20250102	104900	480783050	19000	19040	19070	19000	607
645	20250102	104800	469226730	19040	19040	19040	19010	27
646	20250102	104700	468712710	19040	19030	19040	19010	197
647	20250102	104600	464965480	19040	19040	19040	19040	107
648	20250102	104500	462928200	19050	19130	19130	19050	678
649	20250102	104400	450003590	19140	19100	19150	19090	14
650	20250102	104300	449736110	19100	19170	19170	19100	166
651	20250102	104200	446564390	19110	19110	19110	19110	0
652	20250102	104100	446564390	19110	19110	19110	19110	34
653	20250102	104000	445914650	19200	19150	19200	19150	1276
654	20250102	103900	421436350	19160	19160	19160	19160	0
655	20250102	103800	421436350	19160	19160	19160	19160	1
656	20250102	103700	421417190	19110	19110	19170	19110	53
657	20250102	103600	420402540	19160	19040	19160	19040	210
658	20250102	103500	416389930	19100	19050	19100	19050	175
659	20250102	103400	413056130	19100	19110	19110	19050	503
660	20250102	103300	403467160	19110	19180	19180	19110	375
661	20250102	103200	396286580	19180	19180	19180	19180	2
662	20250102	103100	396248220	19190	19190	19190	19120	132
663	20250102	103000	393716080	19120	19190	19200	19120	393
664	20250102	102900	386196220	19200	19160	19200	19160	538
665	20250102	102800	375877740	19170	19170	19170	19170	120
666	20250102	102700	373577340	19140	19170	19180	19120	593
667	20250102	102600	362205640	19180	19120	19180	19070	1999
668	20250102	102500	323942980	19120	19040	19120	19040	547
669	20250102	102400	313509260	19140	19050	19140	18970	1116
670	20250102	102300	292238680	19050	19050	19060	19040	406
671	20250102	102200	284504750	19060	18930	19060	18930	2044
672	20250102	102100	245685110	18930	18930	18940	18930	325
673	20250102	102000	239532850	18980	18980	18980	18930	710
674	20250102	101900	226072050	18990	18980	18990	18980	655
675	20250102	101800	213639840	18980	19000	19000	18910	731
676	20250102	101700	199763510	18980	18970	18990	18920	1384
677	20250102	101600	173516690	18980	18960	19010	18950	1091
678	20250102	101500	152797970	18960	18920	18970	18910	434
679	20250102	101400	144582390	18920	18810	18920	18810	626
680	20250102	101300	132762350	18810	18770	18810	18770	444
681	20250102	101200	124421010	18770	18750	18790	18740	596
682	20250102	101100	113244510	18710	18680	18740	18680	356
683	20250102	101000	106589990	18570	18680	18680	18570	106
684	20250102	100900	104618130	18560	18620	18690	18560	579
685	20250102	100800	93848780	18700	18680	18700	18680	253
686	20250102	100700	89120690	18680	18620	18680	18620	529
687	20250102	100600	79251480	18630	18650	18650	18630	2
688	20250102	100500	79214200	18690	18610	18690	18610	1014
689	20250102	100400	60317900	18610	18610	18610	18610	51
690	20250102	100300	59368790	18630	18580	18650	18580	739
691	20250102	100200	45622420	18590	18650	18650	18510	286
692	20250102	100100	40326950	18570	18660	18660	18550	915
693	20250102	100000	23333900	18570	18700	18700	18560	1225