KissMeData/089010/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	200100	2546855260	17750	17750	17750	17750	2143
3	20250114	200000	2546855260	17750	17750	17750	17750	0
4	20250114	195900	2546855260	17750	17750	17750	17750	0
5	20250114	195800	2546855260	17750	17750	17750	17750	0
6	20250114	195700	2546855260	17750	17750	17750	17750	0
7	20250114	195600	2546855260	17750	17750	17750	17750	0
8	20250114	195500	2546855260	17750	17750	17750	17750	0
9	20250114	195400	2546855260	17750	17750	17750	17750	0
10	20250114	195300	2546855260	17750	17750	17750	17750	0
11	20250114	195200	2546855260	17750	17750	17750	17750	0
12	20250114	195100	2546855260	17750	17750	17750	17750	0
13	20250114	195000	2546855260	17750	17750	17750	17750	0
14	20250114	194900	2546855260	17750	17750	17750	17750	0
15	20250114	194800	2546855260	17750	17750	17750	17750	0
16	20250114	194700	2546855260	17750	17750	17750	17750	0
17	20250114	194600	2546855260	17750	17750	17750	17750	0
18	20250114	194500	2546855260	17750	17750	17750	17750	0
19	20250114	194400	2546855260	17750	17750	17750	17750	0
20	20250114	194300	2546855260	17750	17750	17750	17750	0
21	20250114	194200	2546855260	17750	17750	17750	17750	0
22	20250114	194100	2546855260	17750	17750	17750	17750	0
23	20250114	194000	2546855260	17750	17750	17750	17750	0
24	20250114	193900	2546855260	17750	17750	17750	17750	0
25	20250114	193800	2546855260	17750	17750	17750	17750	0
26	20250114	193700	2546855260	17750	17750	17750	17750	0
27	20250114	193600	2546855260	17750	17750	17750	17750	0
28	20250114	193500	2546855260	17750	17750	17750	17750	0
29	20250114	193400	2546855260	17750	17750	17750	17750	0
30	20250114	193300	2546855260	17750	17750	17750	17750	0
31	20250114	193200	2546855260	17750	17750	17750	17750	0
32	20250114	193100	2546855260	17750	17750	17750	17750	2143
33	20250114	193000	2546855260	17750	17750	17750	17750	0
34	20250114	192900	2546855260	17750	17750	17750	17750	0
35	20250114	192800	2546855260	17750	17750	17750	17750	0
36	20250114	192700	2546855260	17750	17750	17750	17750	0
37	20250114	192600	2546855260	17750	17750	17750	17750	0
38	20250114	192500	2546855260	17750	17750	17750	17750	0
39	20250114	192400	2546855260	17750	17750	17750	17750	0
40	20250114	192300	2546855260	17750	17750	17750	17750	0
41	20250114	192200	2546855260	17750	17750	17750	17750	0
42	20250114	192100	2546855260	17750	17750	17750	17750	0
43	20250114	192000	2546855260	17750	17750	17750	17750	0
44	20250114	191900	2546855260	17750	17750	17750	17750	0
45	20250114	191800	2546855260	17750	17750	17750	17750	0
46	20250114	191700	2546855260	17750	17750	17750	17750	0
47	20250114	191600	2546855260	17750	17750	17750	17750	0
48	20250114	191500	2546855260	17750	17750	17750	17750	0
49	20250114	191400	2546855260	17750	17750	17750	17750	0
50	20250114	191300	2546855260	17750	17750	17750	17750	0
51	20250114	191200	2546855260	17750	17750	17750	17750	0
52	20250114	191100	2546855260	17750	17750	17750	17750	0
53	20250114	191000	2546855260	17750	17750	17750	17750	0
54	20250114	190900	2546855260	17750	17750	17750	17750	0
55	20250114	190800	2546855260	17750	17750	17750	17750	0
56	20250114	190700	2546855260	17750	17750	17750	17750	0
57	20250114	190600	2546855260	17750	17750	17750	17750	0
58	20250114	190500	2546855260	17750	17750	17750	17750	0
59	20250114	190400	2546855260	17750	17750	17750	17750	0
60	20250114	190300	2546855260	17750	17750	17750	17750	0
61	20250114	190200	2546855260	17750	17750	17750	17750	0
62	20250114	190100	2546855260	17750	17750	17750	17750	2143
63	20250114	190000	2546855260	17750	17750	17750	17750	0
64	20250114	185900	2546855260	17750	17750	17750	17750	0
65	20250114	185800	2546855260	17750	17750	17750	17750	0
66	20250114	185700	2546855260	17750	17750	17750	17750	0
67	20250114	185600	2546855260	17750	17750	17750	17750	0
68	20250114	185500	2546855260	17750	17750	17750	17750	0
69	20250114	185400	2546855260	17750	17750	17750	17750	0
70	20250114	185300	2546855260	17750	17750	17750	17750	0
71	20250114	185200	2546855260	17750	17750	17750	17750	0
72	20250114	185100	2546855260	17750	17750	17750	17750	0
73	20250114	185000	2546855260	17750	17750	17750	17750	0
74	20250114	184900	2546855260	17750	17750	17750	17750	0
75	20250114	184800	2546855260	17750	17750	17750	17750	0
76	20250114	184700	2546855260	17750	17750	17750	17750	0
77	20250114	184600	2546855260	17750	17750	17750	17750	0
78	20250114	184500	2546855260	17750	17750	17750	17750	0
79	20250114	184400	2546855260	17750	17750	17750	17750	0
80	20250114	184300	2546855260	17750	17750	17750	17750	0
81	20250114	184200	2546855260	17750	17750	17750	17750	0
82	20250114	184100	2546855260	17750	17750	17750	17750	0
83	20250114	184000	2546855260	17750	17750	17750	17750	0
84	20250114	183900	2546855260	17750	17750	17750	17750	0
85	20250114	183800	2546855260	17750	17750	17750	17750	0
86	20250114	183700	2546855260	17750	17750	17750	17750	0
87	20250114	183600	2546855260	17750	17750	17750	17750	0
88	20250114	183500	2546855260	17750	17750	17750	17750	0
89	20250114	183400	2546855260	17750	17750	17750	17750	0
90	20250114	183300	2546855260	17750	17750	17750	17750	0
91	20250114	183200	2546855260	17750	17750	17750	17750	0
92	20250114	183100	2546855260	17750	17750	17750	17750	2143
93	20250114	183000	2546855260	17750	17750	17750	17750	0
94	20250114	182900	2546855260	17750	17750	17750	17750	0
95	20250114	182800	2546855260	17750	17750	17750	17750	0
96	20250114	182700	2546855260	17750	17750	17750	17750	0
97	20250114	182600	2546855260	17750	17750	17750	17750	0
98	20250114	182500	2546855260	17750	17750	17750	17750	0
99	20250114	182400	2546855260	17750	17750	17750	17750	0
100	20250114	182300	2546855260	17750	17750	17750	17750	0
101	20250114	182200	2546855260	17750	17750	17750	17750	0
102	20250114	182100	2546855260	17750	17750	17750	17750	0
103	20250114	182000	2546855260	17750	17750	17750	17750	0
104	20250114	181900	2546855260	17750	17750	17750	17750	0
105	20250114	181800	2546855260	17750	17750	17750	17750	0
106	20250114	181700	2546855260	17750	17750	17750	17750	0
107	20250114	181600	2546855260	17750	17750	17750	17750	0
108	20250114	181500	2546855260	17750	17750	17750	17750	0
109	20250114	181400	2546855260	17750	17750	17750	17750	0
110	20250114	181300	2546855260	17750	17750	17750	17750	0
111	20250114	181200	2546855260	17750	17750	17750	17750	0
112	20250114	181100	2546855260	17750	17750	17750	17750	0
113	20250114	181000	2546855260	17750	17750	17750	17750	0
114	20250114	180900	2546855260	17750	17750	17750	17750	0
115	20250114	180800	2546855260	17750	17750	17750	17750	0
116	20250114	180700	2546855260	17750	17750	17750	17750	0
117	20250114	180600	2546855260	17750	17750	17750	17750	0
118	20250114	180500	2546855260	17750	17750	17750	17750	0
119	20250114	180400	2546855260	17750	17750	17750	17750	0
120	20250114	180300	2546855260	17750	17750	17750	17750	0
121	20250114	180200	2546855260	17750	17750	17750	17750	0
122	20250114	180100	2546855260	17750	17750	17750	17750	2143
123	20250114	180000	2546855260	17750	17750	17750	17750	0
124	20250114	175900	2546855260	17750	17750	17750	17750	0
125	20250114	175800	2546855260	17750	17750	17750	17750	0
126	20250114	175700	2546855260	17750	17750	17750	17750	0
127	20250114	175600	2546855260	17750	17750	17750	17750	0
128	20250114	175500	2546855260	17750	17750	17750	17750	0
129	20250114	175400	2546855260	17750	17750	17750	17750	0
130	20250114	175300	2546855260	17750	17750	17750	17750	0
131	20250114	175200	2546855260	17750	17750	17750	17750	0
132	20250114	175100	2546855260	17750	17750	17750	17750	0
133	20250114	175000	2546855260	17750	17750	17750	17750	0
134	20250114	174900	2546855260	17750	17750	17750	17750	0
135	20250114	174800	2546855260	17750	17750	17750	17750	0
136	20250114	174700	2546855260	17750	17750	17750	17750	0
137	20250114	174600	2546855260	17750	17750	17750	17750	0
138	20250114	174500	2546855260	17750	17750	17750	17750	0
139	20250114	174400	2546855260	17750	17750	17750	17750	0
140	20250114	174300	2546855260	17750	17750	17750	17750	0
141	20250114	174200	2546855260	17750	17750	17750	17750	0
142	20250114	174100	2546855260	17750	17750	17750	17750	0
143	20250114	174000	2546855260	17750	17750	17750	17750	0
144	20250114	173900	2546855260	17750	17750	17750	17750	0
145	20250114	173800	2546855260	17750	17750	17750	17750	0
146	20250114	173700	2546855260	17750	17750	17750	17750	0
147	20250114	173600	2546855260	17750	17750	17750	17750	0
148	20250114	173500	2546855260	17750	17750	17750	17750	0
149	20250114	173400	2546855260	17750	17750	17750	17750	0
150	20250114	173300	2546855260	17750	17750	17750	17750	0
151	20250114	173200	2546855260	17750	17750	17750	17750	0
152	20250114	173100	2546855260	17750	17750	17750	17750	2143
153	20250114	173000	2546855260	17750	17750	17750	17750	0
154	20250114	172900	2546855260	17750	17750	17750	17750	0
155	20250114	172800	2546855260	17750	17750	17750	17750	0
156	20250114	172700	2546855260	17750	17750	17750	17750	0
157	20250114	172600	2546855260	17750	17750	17750	17750	0
158	20250114	172500	2546855260	17750	17750	17750	17750	0
159	20250114	172400	2546855260	17750	17750	17750	17750	0
160	20250114	172300	2546855260	17750	17750	17750	17750	0
161	20250114	172200	2546855260	17750	17750	17750	17750	0
162	20250114	172100	2546855260	17750	17750	17750	17750	0
163	20250114	172000	2546855260	17750	17750	17750	17750	0
164	20250114	171900	2546855260	17750	17750	17750	17750	0
165	20250114	171800	2546855260	17750	17750	17750	17750	0
166	20250114	171700	2546855260	17750	17750	17750	17750	0
167	20250114	171600	2546855260	17750	17750	17750	17750	0
168	20250114	171500	2546855260	17750	17750	17750	17750	0
169	20250114	171400	2546855260	17750	17750	17750	17750	0
170	20250114	171300	2546855260	17750	17750	17750	17750	0
171	20250114	171200	2546855260	17750	17750	17750	17750	0
172	20250114	171100	2546855260	17750	17750	17750	17750	0
173	20250114	171000	2546855260	17750	17750	17750	17750	0
174	20250114	170900	2546855260	17750	17750	17750	17750	0
175	20250114	170800	2546855260	17750	17750	17750	17750	0
176	20250114	170700	2546855260	17750	17750	17750	17750	0
177	20250114	170600	2546855260	17750	17750	17750	17750	0
178	20250114	170500	2546855260	17750	17750	17750	17750	0
179	20250114	170400	2546855260	17750	17750	17750	17750	0
180	20250114	170300	2546855260	17750	17750	17750	17750	0
181	20250114	170200	2546855260	17750	17750	17750	17750	0
182	20250114	170100	2546855260	17750	17750	17750	17750	2143
183	20250114	170000	2546855260	17750	17750	17750	17750	0
184	20250114	165900	2546855260	17750	17750	17750	17750	0
185	20250114	165800	2546855260	17750	17750	17750	17750	0
186	20250114	165700	2546855260	17750	17750	17750	17750	0
187	20250114	165600	2546855260	17750	17750	17750	17750	0
188	20250114	165500	2546855260	17750	17750	17750	17750	0
189	20250114	165400	2546855260	17750	17750	17750	17750	0
190	20250114	165300	2546855260	17750	17750	17750	17750	0
191	20250114	165200	2546855260	17750	17750	17750	17750	0
192	20250114	165100	2546855260	17750	17750	17750	17750	0
193	20250114	165000	2546855260	17750	17750	17750	17750	0
194	20250114	164900	2546855260	17750	17750	17750	17750	0
195	20250114	164800	2546855260	17750	17750	17750	17750	0
196	20250114	164700	2546855260	17750	17750	17750	17750	0
197	20250114	164600	2546855260	17750	17750	17750	17750	0
198	20250114	164500	2546855260	17750	17750	17750	17750	0
199	20250114	164400	2546855260	17750	17750	17750	17750	0
200	20250114	164300	2546855260	17750	17750	17750	17750	0
201	20250114	164200	2546855260	17750	17750	17750	17750	0
202	20250114	164100	2546855260	17750	17750	17750	17750	0
203	20250114	164000	2546855260	17750	17750	17750	17750	0
204	20250114	163900	2546855260	17750	17750	17750	17750	0
205	20250114	163800	2546855260	17750	17750	17750	17750	0
206	20250114	163700	2546855260	17750	17750	17750	17750	0
207	20250114	163600	2546855260	17750	17750	17750	17750	0
208	20250114	163500	2546855260	17750	17750	17750	17750	0
209	20250114	163400	2546855260	17750	17750	17750	17750	0
210	20250114	163300	2546855260	17750	17750	17750	17750	0
211	20250114	163200	2546855260	17750	17750	17750	17750	0
212	20250114	163100	2546855260	17750	17750	17750	17750	2143
213	20250114	163000	2546855260	17750	17750	17750	17750	0
214	20250114	162900	2546855260	17750	17750	17750	17750	0
215	20250114	162800	2546855260	17750	17750	17750	17750	0
216	20250114	162700	2546855260	17750	17750	17750	17750	0
217	20250114	162600	2546855260	17750	17750	17750	17750	0
218	20250114	162500	2546855260	17750	17750	17750	17750	0
219	20250114	162400	2546855260	17750	17750	17750	17750	0
220	20250114	162300	2546855260	17750	17750	17750	17750	0
221	20250114	162200	2546855260	17750	17750	17750	17750	0
222	20250114	162100	2546855260	17750	17750	17750	17750	0
223	20250114	162000	2546855260	17750	17750	17750	17750	0
224	20250114	161900	2546855260	17750	17750	17750	17750	0
225	20250114	161800	2546855260	17750	17750	17750	17750	0
226	20250114	161700	2546855260	17750	17750	17750	17750	0
227	20250114	161600	2546855260	17750	17750	17750	17750	0
228	20250114	161500	2546855260	17750	17750	17750	17750	0
229	20250114	161400	2546855260	17750	17750	17750	17750	0
230	20250114	161300	2546855260	17750	17750	17750	17750	0
231	20250114	161200	2546855260	17750	17750	17750	17750	0
232	20250114	161100	2546855260	17750	17750	17750	17750	0
233	20250114	161000	2546855260	17750	17750	17750	17750	0
234	20250114	160900	2546855260	17750	17750	17750	17750	0
235	20250114	160800	2546855260	17750	17750	17750	17750	0
236	20250114	160700	2546855260	17750	17750	17750	17750	0
237	20250114	160600	2546855260	17750	17750	17750	17750	0
238	20250114	160500	2546855260	17750	17750	17750	17750	0
239	20250114	160400	2546855260	17750	17750	17750	17750	0
240	20250114	160300	2546855260	17750	17750	17750	17750	0
241	20250114	160200	2546855260	17750	17750	17750	17750	0
242	20250114	160100	2546855260	17750	17750	17750	17750	2143
243	20250114	160000	2546855260	17750	17750	17750	17750	0
244	20250114	155900	2546855260	17750	17750	17750	17750	0
245	20250114	155800	2546855260	17750	17750	17750	17750	0
246	20250114	155700	2546855260	17750	17750	17750	17750	0
247	20250114	155600	2546855260	17750	17750	17750	17750	0
248	20250114	155500	2546855260	17750	17750	17750	17750	0
249	20250114	155400	2546855260	17750	17750	17750	17750	0
250	20250114	155300	2546855260	17750	17750	17750	17750	0
251	20250114	155200	2546855260	17750	17750	17750	17750	0
252	20250114	155100	2546855260	17750	17750	17750	17750	0
253	20250114	155000	2546855260	17750	17750	17750	17750	0
254	20250114	154900	2546855260	17750	17750	17750	17750	0
255	20250114	154800	2546855260	17750	17750	17750	17750	0
256	20250114	154700	2546855260	17750	17750	17750	17750	0
257	20250114	154600	2546855260	17750	17750	17750	17750	0
258	20250114	154500	2546855260	17750	17750	17750	17750	0
259	20250114	154400	2546855260	17750	17750	17750	17750	0
260	20250114	154300	2546855260	17750	17750	17750	17750	0
261	20250114	154200	2546855260	17750	17750	17750	17750	0
262	20250114	154100	2546855260	17750	17750	17750	17750	0
263	20250114	154000	2546855260	17750	17750	17750	17750	0
264	20250114	153900	2546855260	17750	17750	17750	17750	0
265	20250114	153800	2546855260	17750	17750	17750	17750	0
266	20250114	153700	2546855260	17750	17750	17750	17750	0
267	20250114	153600	2546855260	17750	17750	17750	17750	0
268	20250114	153500	2546855260	17750	17750	17750	17750	0
269	20250114	153400	2546855260	17750	17750	17750	17750	0
270	20250114	153300	2546855260	17750	17750	17750	17750	0
271	20250114	153200	2546855260	17750	17750	17750	17750	0
272	20250114	153100	2546855260	17750	17750	17750	17750	2143
273	20250114	153000	2546855260	17750	17750	17750	17750	2143
274	20250114	152900	2508817010	17740	17740	17740	17740	0
275	20250114	152800	2508817010	17740	17740	17740	17740	0
276	20250114	152700	2508817010	17740	17740	17740	17740	0
277	20250114	152600	2508817010	17740	17740	17740	17740	0
278	20250114	152500	2508817010	17740	17740	17740	17740	0
279	20250114	152400	2508817010	17740	17740	17740	17740	0
280	20250114	152300	2508817010	17740	17740	17740	17740	0
281	20250114	152200	2508817010	17740	17740	17740	17740	0
282	20250114	152100	2508817010	17740	17740	17740	17740	0
283	20250114	152000	2508817010	17740	17740	17740	17740	0
284	20250114	151900	2508817010	17740	17740	17750	17740	437
285	20250114	151800	2501064460	17740	17750	17750	17740	290
286	20250114	151700	2495919600	17750	17750	17750	17750	18
287	20250114	151600	2495600100	17750	17750	17750	17740	50
288	20250114	151500	2494712870	17750	17750	17750	17750	60
289	20250114	151400	2493647870	17750	17760	17760	17750	490
290	20250114	151300	2484945570	17760	17770	17770	17760	188
291	20250114	151200	2481606110	17770	17770	17780	17770	243
292	20250114	151100	2477285750	17770	17770	17770	17770	27
293	20250114	151000	2476805960	17760	17750	17770	17750	408
294	20250114	150900	2469559750	17760	17750	17760	17750	43
295	20250114	150800	2468796470	17760	17740	17760	17740	1156
296	20250114	150700	2448285720	17740	17740	17750	17740	105
297	20250114	150600	2446423000	17740	17740	17740	17740	255
298	20250114	150500	2441899300	17740	17740	17740	17740	515
299	20250114	150400	2432763200	17750	17740	17750	17740	223
300	20250114	150300	2428807150	17750	17740	17750	17740	1403
301	20250114	150200	2403917310	17740	17750	17750	17740	79
302	20250114	150100	2402515480	17750	17730	17750	17730	829
303	20250114	150000	2387806600	17740	17740	17740	17740	1
304	20250114	145900	2387788860	17740	17740	17740	17740	79
305	20250114	145800	2386387400	17710	17690	17710	17690	363
306	20250114	145700	2379960640	17690	17690	17690	17690	53
307	20250114	145600	2379023070	17680	17680	17680	17680	1
308	20250114	145500	2379005390	17660	17680	17680	17660	84
309	20250114	145400	2377521110	17660	17660	17660	17660	1
310	20250114	145300	2377503450	17660	17680	17680	17660	188
311	20250114	145200	2374182290	17690	17700	17700	17690	325
312	20250114	145100	2368431080	17700	17700	17700	17700	234
313	20250114	145000	2364289280	17700	17700	17700	17700	1
314	20250114	144900	2364271580	17700	17700	17700	17700	0
315	20250114	144800	2364271580	17700	17700	17700	17700	437
316	20250114	144700	2356536680	17700	17700	17700	17700	1
317	20250114	144600	2356518980	17700	17700	17700	17700	20
318	20250114	144500	2356164980	17700	17700	17700	17700	49
319	20250114	144400	2355297680	17700	17700	17700	17700	10
320	20250114	144300	2355120680	17700	17690	17700	17690	17
321	20250114	144200	2354819940	17690	17690	17690	17690	0
322	20250114	144100	2354819940	17690	17690	17690	17690	5
323	20250114	144000	2354731490	17690	17660	17690	17660	38
324	20250114	143900	2354060380	17660	17690	17690	17660	199
325	20250114	143800	2350544790	17690	17690	17690	17690	2
326	20250114	143700	2350509410	17680	17680	17680	17680	143
327	20250114	143600	2347981170	17680	17680	17680	17680	23
328	20250114	143500	2347574530	17680	17680	17680	17680	13
329	20250114	143400	2347344690	17680	17680	17680	17680	6
330	20250114	143300	2347238610	17680	17680	17680	17680	0
331	20250114	143200	2347238610	17680	17680	17680	17680	2
332	20250114	143100	2347203250	17690	17690	17690	17690	1
333	20250114	143000	2347185560	17660	17660	17660	17660	83
334	20250114	142900	2345719780	17660	17660	17660	17660	2
335	20250114	142800	2345684460	17690	17680	17690	17680	43
336	20250114	142700	2344924110	17650	17650	17650	17650	0
337	20250114	142600	2344924110	17650	17660	17670	17650	25
338	20250114	142500	2344482450	17670	17670	17670	17670	0
339	20250114	142400	2344482450	17670	17670	17670	17670	1
340	20250114	142300	2344464780	17660	17640	17660	17640	42
341	20250114	142200	2343723080	17650	17650	17650	17650	1
342	20250114	142100	2343705430	17660	17660	17660	17660	113
343	20250114	142000	2341709850	17660	17660	17660	17660	0
344	20250114	141900	2341709850	17660	17640	17660	17640	426
345	20250114	141800	2334186870	17630	17660	17660	17630	1277
346	20250114	141700	2311644820	17660	17660	17670	17660	133
347	20250114	141600	2309296030	17660	17660	17660	17660	1
348	20250114	141500	2309278370	17670	17670	17670	17670	1
349	20250114	141400	2309260700	17670	17670	17670	17670	0
350	20250114	141300	2309260700	17670	17670	17670	17670	100
351	20250114	141200	2307493700	17670	17670	17670	17670	230
352	20250114	141100	2303429600	17670	17690	17690	17670	143
353	20250114	141000	2300902770	17670	17660	17670	17660	70
354	20250114	140900	2299666260	17700	17700	17700	17700	1
355	20250114	140800	2299648560	17660	17660	17660	17660	0
356	20250114	140700	2299648560	17660	17690	17690	17660	400
357	20250114	140600	2292577540	17700	17700	17700	17700	0
358	20250114	140500	2292577540	17700	17700	17700	17700	70
359	20250114	140400	2291338540	17700	17700	17700	17700	2
360	20250114	140300	2291303140	17700	17690	17700	17690	113
361	20250114	140200	2289304050	17710	17690	17710	17690	3
362	20250114	140100	2289250940	17690	17690	17690	17690	44
363	20250114	140000	2288472580	17700	17730	17730	17700	32
364	20250114	135900	2287905280	17730	17730	17730	17730	193
365	20250114	135800	2284483390	17730	17730	17730	17730	0
366	20250114	135700	2284483390	17730	17730	17730	17730	1
367	20250114	135600	2284465660	17690	17700	17700	17690	222
368	20250114	135500	2280537870	17700	17700	17740	17700	139
369	20250114	135400	2278073570	17700	17710	17710	17700	40
370	20250114	135300	2277365230	17700	17700	17700	17700	1
371	20250114	135200	2277347530	17700	17740	17740	17700	347
372	20250114	135100	2271202080	17710	17720	17740	17710	441
373	20250114	135000	2263387830	17720	17720	17720	17720	38
374	20250114	134900	2262714470	17720	17720	17720	17720	71
375	20250114	134800	2261456350	17720	17720	17720	17720	56
376	20250114	134700	2260464030	17720	17720	17720	17720	0
377	20250114	134600	2260464030	17720	17720	17720	17720	90
378	20250114	134500	2258869230	17720	17760	17760	17720	85
379	20250114	134400	2257360950	17770	17770	17770	17770	0
380	20250114	134300	2257360950	17770	17780	17780	17770	40
381	20250114	134200	2256650050	17780	17780	17780	17780	57
382	20250114	134100	2255636590	17780	17780	17780	17780	1
383	20250114	134000	2255618810	17700	17700	17700	17700	0
384	20250114	133900	2255618810	17700	17780	17780	17700	45
385	20250114	133800	2254822230	17780	17800	17800	17780	93
386	20250114	133700	2253167810	17780	17800	17800	17780	143
387	20250114	133600	2250624410	17800	17740	17830	17740	2638
388	20250114	133500	2203760870	17740	17710	17740	17710	507
389	20250114	133400	2194772170	17720	17690	17720	17690	30
390	20250114	133300	2194240700	17690	17690	17690	17690	47
391	20250114	133200	2193409270	17660	17650	17660	17650	2
392	20250114	133100	2193373960	17650	17700	17700	17650	6
393	20250114	133000	2193267810	17700	17680	17700	17680	6
394	20250114	132900	2193161650	17710	17680	17720	17680	160
395	20250114	132800	2190328950	17700	17640	17700	17640	98
396	20250114	132700	2188595210	17640	17640	17640	17640	0
397	20250114	132600	2188595210	17640	17640	17640	17640	1
398	20250114	132500	2188577570	17700	17700	17700	17700	10
399	20250114	132400	2188400570	17700	17700	17700	17700	1
400	20250114	132300	2188382870	17680	17650	17680	17650	219
401	20250114	132200	2184515480	17650	17650	17650	17650	0
402	20250114	132100	2184515480	17650	17650	17650	17650	0
403	20250114	132000	2184515480	17650	17670	17670	17650	101
404	20250114	131900	2182732790	17660	17660	17660	17660	4
405	20250114	131800	2182662150	17660	17660	17660	17660	1
406	20250114	131700	2182644490	17650	17650	17650	17650	0
407	20250114	131600	2182644490	17650	17650	17650	17650	0
408	20250114	131500	2182644490	17650	17660	17670	17650	163
409	20250114	131400	2179766070	17650	17670	17670	17650	105
410	20250114	131300	2177912260	17660	17660	17670	17660	170
411	20250114	131200	2174909860	17670	17670	17670	17660	81
412	20250114	131100	2173478610	17680	17670	17680	17670	23
413	20250114	131000	2173072190	17680	17680	17680	17680	1
414	20250114	130900	2173054510	17670	17680	17700	17670	147
415	20250114	130800	2170455650	17680	17700	17700	17680	332
416	20250114	130700	2164579890	17700	17700	17700	17700	1
417	20250114	130600	2164562190	17700	17700	17700	17700	0
418	20250114	130500	2164562190	17700	17700	17700	17700	3
419	20250114	130400	2164509090	17680	17680	17680	17680	30
420	20250114	130300	2163978690	17680	17680	17680	17680	1
421	20250114	130200	2163961010	17680	17700	17700	17680	160
422	20250114	130100	2161129430	17700	17700	17700	17700	81
423	20250114	130000	2159695730	17680	17680	17680	17680	0
424	20250114	125900	2159695730	17680	17700	17700	17680	20
425	20250114	125800	2159341930	17700	17700	17700	17700	0
426	20250114	125700	2159341930	17700	17700	17700	17700	10
427	20250114	125600	2159164930	17680	17680	17680	17680	0
428	20250114	125500	2159164930	17680	17680	17680	17680	0
429	20250114	125400	2159164930	17680	17700	17700	17680	338
430	20250114	125300	2153187970	17700	17690	17700	17690	144
431	20250114	125200	2150639190	17680	17680	17680	17680	110
432	20250114	125100	2148694390	17680	17680	17680	17680	11
433	20250114	125000	2148499910	17680	17690	17690	17680	17
434	20250114	124900	2148199250	17690	17690	17690	17690	20
435	20250114	124800	2147845450	17700	17700	17700	17700	4
436	20250114	124700	2147774650	17700	17700	17700	17700	0
437	20250114	124600	2147774650	17700	17700	17700	17700	62
438	20250114	124500	2146677250	17700	17700	17700	17700	6
439	20250114	124400	2146571050	17700	17710	17710	17700	351
440	20250114	124300	2140357910	17710	17710	17710	17710	6
441	20250114	124200	2140251650	17720	17710	17720	17700	152
442	20250114	124100	2137561200	17710	17720	17720	17710	131
443	20250114	124000	2135240000	17730	17730	17730	17730	434
444	20250114	123900	2127545180	17730	17720	17730	17720	12
445	20250114	123800	2127332430	17730	17730	17730	17730	9
446	20250114	123700	2127172860	17720	17720	17720	17720	91
447	20250114	123600	2125560340	17720	17720	17720	17720	1
448	20250114	123500	2125542620	17710	17720	17720	17710	6
449	20250114	123400	2125436350	17720	17720	17720	17720	57
450	20250114	123300	2124426310	17710	17710	17710	17710	0
451	20250114	123200	2124426310	17710	17700	17710	17700	45
452	20250114	123100	2123629380	17700	17700	17710	17700	212
453	20250114	123000	2119876080	17700	17690	17700	17690	197
454	20250114	122900	2116389360	17680	17670	17680	17670	274
455	20250114	122800	2111547450	17670	17670	17670	17660	20
456	20250114	122700	2111194060	17670	17670	17670	17670	2
457	20250114	122600	2111158720	17670	17670	17670	17670	4
458	20250114	122500	2111088040	17660	17660	17660	17660	0
459	20250114	122400	2111088040	17660	17660	17660	17660	14
460	20250114	122300	2110840800	17660	17660	17660	17660	50
461	20250114	122200	2109957800	17650	17650	17650	17650	2
462	20250114	122100	2109922500	17650	17650	17650	17650	25
463	20250114	122000	2109481250	17650	17650	17650	17650	49
464	20250114	121900	2108616400	17630	17630	17630	17630	0
465	20250114	121800	2108616400	17630	17630	17630	17630	15
466	20250114	121700	2108351950	17650	17650	17650	17650	0
467	20250114	121600	2108351950	17650	17650	17650	17650	0
468	20250114	121500	2108351950	17650	17650	17650	17650	30
469	20250114	121400	2107822450	17620	17620	17620	17620	0
470	20250114	121300	2107822450	17620	17620	17620	17620	87
471	20250114	121200	2106289510	17660	17640	17660	17620	9
472	20250114	121100	2106130770	17660	17660	17660	17660	1
473	20250114	121000	2106113110	17660	17660	17660	17660	145
474	20250114	120900	2103552410	17670	17670	17670	17670	0
475	20250114	120800	2103552410	17670	17670	17670	17670	0
476	20250114	120700	2103552410	17670	17650	17670	17650	350
477	20250114	120600	2097370350	17650	17650	17650	17650	1
478	20250114	120500	2097352700	17640	17610	17640	17610	750
479	20250114	120400	2084132900	17610	17610	17610	17610	0
480	20250114	120300	2084132900	17610	17590	17610	17590	74
481	20250114	120200	2082831110	17590	17590	17590	17590	5
482	20250114	120100	2082743160	17590	17590	17590	17590	105
483	20250114	120000	2080896210	17600	17600	17600	17600	1
484	20250114	115900	2080878610	17600	17600	17600	17600	9
485	20250114	115800	2080720210	17600	17600	17600	17600	1
486	20250114	115700	2080702610	17600	17600	17600	17600	2
487	20250114	115600	2080667410	17590	17590	17590	17590	0
488	20250114	115500	2080667410	17590	17600	17600	17580	122
489	20250114	115400	2078520330	17590	17590	17590	17590	70
490	20250114	115300	2077289030	17600	17600	17600	17600	1
491	20250114	115200	2077271430	17590	17590	17590	17590	2
492	20250114	115100	2077236250	17590	17590	17590	17590	21
493	20250114	115000	2076866860	17590	17600	17600	17590	89
494	20250114	114900	2075301270	17600	17600	17600	17600	3
495	20250114	114800	2075248470	17600	17600	17600	17600	0
496	20250114	114700	2075248470	17600	17600	17600	17600	6
497	20250114	114600	2075142870	17610	17600	17610	17600	31
498	20250114	114500	2074596970	17600	17600	17600	17600	0
499	20250114	114400	2074596970	17600	17600	17600	17600	0
500	20250114	114300	2074596970	17600	17610	17610	17600	44
501	20250114	114200	2073822360	17610	17610	17610	17610	23
502	20250114	114100	2073417330	17610	17610	17610	17610	7
503	20250114	114000	2073294060	17610	17590	17610	17590	130
504	20250114	113900	2071004780	17590	17590	17590	17590	1
505	20250114	113800	2070987190	17590	17590	17590	17590	19
506	20250114	113700	2070652980	17580	17580	17580	17580	1
507	20250114	113600	2070635400	17610	17610	17610	17610	0
508	20250114	113500	2070635400	17610	17610	17610	17610	0
509	20250114	113400	2070635400	17610	17610	17610	17610	33
510	20250114	113300	2070054270	17610	17610	17610	17610	0
511	20250114	113200	2070054270	17610	17610	17610	17610	0
512	20250114	113100	2070054270	17610	17610	17610	17610	0
513	20250114	113000	2070054270	17610	17610	17610	17610	0
514	20250114	112900	2070054270	17610	17610	17610	17610	1
515	20250114	112800	2070036660	17560	17560	17560	17560	0
516	20250114	112700	2070036660	17560	17570	17600	17560	4
517	20250114	112600	2069966360	17590	17560	17590	17560	108
518	20250114	112500	2068067450	17570	17570	17570	17570	100
519	20250114	112400	2066310450	17570	17570	17570	17570	1
520	20250114	112300	2066292880	17600	17600	17600	17600	0
521	20250114	112200	2066292880	17600	17600	17600	17600	0
522	20250114	112100	2066292880	17600	17600	17600	17560	17
523	20250114	112000	2065994240	17590	17590	17590	17590	1
524	20250114	111900	2065976650	17550	17560	17560	17550	521
525	20250114	111800	2056830970	17600	17600	17600	17600	19
526	20250114	111700	2056496570	17600	17600	17600	17600	503
527	20250114	111600	2047643770	17560	17600	17600	17560	97
528	20250114	111500	2045938450	17600	17590	17630	17570	569
529	20250114	111400	2035926330	17590	17590	17590	17590	1
530	20250114	111300	2035908740	17570	17570	17570	17570	40
531	20250114	111200	2035205940	17560	17560	17560	17560	0
532	20250114	111100	2035205940	17560	17560	17560	17560	100
533	20250114	111000	2033449940	17560	17560	17560	17560	86
534	20250114	110900	2031939780	17560	17560	17560	17560	1
535	20250114	110800	2031922220	17590	17590	17590	17590	58
536	20250114	110700	2030902000	17580	17550	17580	17550	347
537	20250114	110600	2024804510	17520	17550	17550	17520	406
538	20250114	110500	2017687690	17550	17540	17550	17540	178
539	20250114	110400	2014563890	17550	17550	17550	17540	137
540	20250114	110300	2012160540	17550	17560	17560	17550	409
541	20250114	110200	2004980670	17560	17580	17580	17560	189
542	20250114	110100	2001659070	17580	17580	17580	17580	0
543	20250114	110000	2001659070	17580	17560	17580	17560	3
544	20250114	105900	2001606370	17600	17600	17600	17600	0
545	20250114	105800	2001606370	17600	17560	17600	17560	96
546	20250114	105700	1999920130	17600	17600	17600	17600	2
547	20250114	105600	1999884930	17560	17620	17620	17560	494
548	20250114	105500	1991207540	17620	17620	17620	17620	106
549	20250114	105400	1989339820	17620	17570	17620	17570	172
550	20250114	105300	1986314180	17620	17620	17620	17620	1
551	20250114	105200	1986296560	17610	17590	17610	17570	1296
552	20250114	105100	1963508410	17600	17610	17610	17600	64
553	20250114	105000	1962381990	17610	17600	17610	17600	9
554	20250114	104900	1962223520	17600	17600	17600	17600	67
555	20250114	104800	1961044320	17610	17610	17610	17610	20
556	20250114	104700	1960692120	17600	17600	17600	17600	11
557	20250114	104600	1960498520	17590	17590	17590	17590	138
558	20250114	104500	1958071100	17590	17590	17590	17580	423
559	20250114	104400	1950630940	17590	17590	17590	17590	108
560	20250114	104300	1948731220	17590	17630	17630	17590	1938
561	20250114	104200	1914601630	17630	17660	17660	17630	286
562	20250114	104100	1909557130	17660	17660	17660	17650	48
563	20250114	104000	1908709670	17660	17660	17660	17660	0
564	20250114	103900	1908709670	17660	17650	17660	17650	29
565	20250114	103800	1908197720	17650	17640	17650	17640	273
566	20250114	103700	1903381990	17650	17660	17660	17650	161
567	20250114	103600	1900540300	17660	17650	17660	17650	14
568	20250114	103500	1900293160	17650	17650	17650	17650	1
569	20250114	103400	1900275510	17650	17650	17650	17650	1
570	20250114	103300	1900257860	17690	17690	17690	17690	1
571	20250114	103200	1900240170	17690	17680	17690	17680	3
572	20250114	103100	1900187110	17650	17650	17650	17650	40
573	20250114	103000	1899481110	17650	17690	17690	17650	137
574	20250114	102900	1897061720	17700	17700	17700	17700	0
575	20250114	102800	1897061720	17700	17700	17700	17700	0
576	20250114	102700	1897061720	17700	17700	17700	17700	0
577	20250114	102600	1897061720	17700	17700	17700	17700	2
578	20250114	102500	1897026320	17650	17650	17650	17650	1
579	20250114	102400	1897008670	17700	17700	17700	17700	10
580	20250114	102300	1896831670	17700	17680	17700	17680	320
581	20250114	102200	1891167910	17650	17650	17650	17650	0
582	20250114	102100	1891167910	17650	17650	17650	17630	678
583	20250114	102000	1879206800	17650	17660	17660	17650	20
584	20250114	101900	1878853770	17650	17700	17700	17650	85
585	20250114	101800	1877349970	17700	17700	17700	17700	2
586	20250114	101700	1877314570	17710	17710	17710	17710	10
587	20250114	101600	1877137470	17710	17700	17710	17700	130
588	20250114	101500	1874836420	17690	17630	17690	17610	431
589	20250114	101400	1867228440	17630	17650	17650	17610	281
590	20250114	101300	1862270680	17610	17610	17610	17610	10
591	20250114	101200	1862094580	17600	17680	17720	17600	576
592	20250114	101100	1851921880	17710	17680	17710	17680	407
593	20250114	101000	1844716290	17680	17690	17710	17670	279
594	20250114	100900	1839780080	17690	17610	17690	17610	857
595	20250114	100800	1824661970	17670	17670	17670	17670	10
596	20250114	100700	1824485270	17670	17670	17670	17590	455
597	20250114	100600	1816463930	17670	17700	17700	17670	48
598	20250114	100500	1815615240	17710	17700	17710	17700	27
599	20250114	100400	1815137320	17690	17690	17690	17690	502
600	20250114	100300	1806256940	17720	17720	17720	17700	129
601	20250114	100200	1803971300	17720	17700	17720	17700	269
602	20250114	100100	1799209980	17690	17700	17700	17670	442
603	20250114	100000	1791390740	17700	17700	17700	17670	251
604	20250114	095900	1786953470	17670	17620	17700	17600	1064
605	20250114	095800	1768194870	17620	17700	17700	17620	574
606	20250114	095700	1758050460	17700	17730	17730	17700	854
607	20250114	095600	1742920550	17730	17730	17740	17730	330
608	20250114	095500	1737068630	17750	17730	17750	17700	2598
609	20250114	095400	1691057020	17750	17790	17790	17740	3573
610	20250114	095300	1627591220	17790	17780	17790	17780	471
611	20250114	095200	1619215370	17780	17790	17790	17780	219
612	20250114	095100	1615320550	17780	17790	17790	17780	125
613	20250114	095000	1613097900	17780	17790	17790	17780	373
614	20250114	094900	1606463720	17790	17780	17790	17780	284
615	20250114	094800	1601413130	17770	17790	17790	17770	779
616	20250114	094700	1587561100	17800	17820	17820	17790	472
617	20250114	094600	1579159490	17820	17840	17850	17800	1355
618	20250114	094500	1555010310	17840	17870	17870	17840	130
619	20250114	094400	1552688110	17870	17870	17870	17870	34
620	20250114	094300	1552080530	17820	17840	17850	17820	548
621	20250114	094200	1542306610	17840	17880	17880	17830	360
622	20250114	094100	1535883140	17850	17850	17890	17850	596
623	20250114	094000	1525238930	17850	17850	17850	17850	2
624	20250114	093900	1525203230	17810	17850	17850	17810	306
625	20250114	093800	1519750340	17830	17820	17830	17810	1458
626	20250114	093700	1493768610	17810	17830	17830	17810	863
627	20250114	093600	1478397460	17830	17830	17830	17800	913
628	20250114	093500	1462136530	17820	17820	17820	17810	587
629	20250114	093400	1451678970	17810	17840	17850	17810	2113
630	20250114	093300	1414006910	17840	17870	17870	17840	1000
631	20250114	093200	1396152690	17890	17890	17900	17890	242
632	20250114	093100	1391823260	17890	17900	17900	17890	1708
633	20250114	093000	1361265580	17890	17880	17900	17870	234
634	20250114	092900	1357083280	17870	17820	17870	17820	1095
635	20250114	092800	1337545590	17820	17860	17860	17820	1349
636	20250114	092700	1313481780	17860	17910	17920	17860	1150
637	20250114	092600	1292907550	17900	18000	18000	17900	1444
638	20250114	092500	1267024760	17930	18000	18000	17930	1588
639	20250114	092400	1238508460	17990	17990	17990	17980	192
640	20250114	092300	1235054410	17990	18010	18020	17970	515
641	20250114	092200	1225796670	18020	18020	18050	17960	1611
642	20250114	092100	1196806690	18030	18070	18100	18030	1726
643	20250114	092000	1165643020	18100	18070	18120	18070	3271
644	20250114	091900	1106457150	18070	18000	18070	18000	506
645	20250114	091800	1097324140	18000	17900	18010	17890	3242
646	20250114	091700	1039163740	17910	17930	17940	17910	801
647	20250114	091600	1024809040	17930	17950	17970	17930	1581
648	20250114	091500	996418400	17970	18100	18100	17940	1870
649	20250114	091400	962752430	18100	18050	18110	18030	3717
650	20250114	091300	895540960	18100	18130	18140	18040	2032
651	20250114	091200	858760740	18130	18030	18130	18000	5806
652	20250114	091100	753897990	18030	17950	18040	17860	2860
653	20250114	091000	702482140	17950	17910	17950	17860	2338
654	20250114	090900	660578600	17930	17860	17930	17850	1145
655	20250114	090800	640114450	17860	17870	17940	17860	1422
656	20250114	090700	614674750	17920	17910	17930	17860	1710
657	20250114	090600	584082140	17910	17860	17910	17840	950
658	20250114	090500	567117280	17870	17910	17930	17870	2035
659	20250114	090400	530694210	17940	18030	18040	17900	4167
660	20250114	090300	455840100	18030	18000	18050	17990	1605
661	20250114	090200	426918280	18000	18040	18150	17980	7550
662	20250114	090100	290646420	18050	17990	18060	17900	7695
663	20250114	090000	152238580	17980	17740	17980	17700	7894