KissMeData/126700/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	202100	1926799110	17730	17730	17730	17730	4780
3	20250103	202000	1926799110	17730	17730	17730	17730	0
4	20250103	201900	1926799110	17730	17730	17730	17730	0
5	20250103	201800	1926799110	17730	17730	17730	17730	0
6	20250103	201700	1926799110	17730	17730	17730	17730	0
7	20250103	201600	1926799110	17730	17730	17730	17730	0
8	20250103	201500	1926799110	17730	17730	17730	17730	0
9	20250103	201400	1926799110	17730	17730	17730	17730	0
10	20250103	201300	1926799110	17730	17730	17730	17730	0
11	20250103	201200	1926799110	17730	17730	17730	17730	0
12	20250103	201100	1926799110	17730	17730	17730	17730	0
13	20250103	201000	1926799110	17730	17730	17730	17730	0
14	20250103	200900	1926799110	17730	17730	17730	17730	0
15	20250103	200800	1926799110	17730	17730	17730	17730	0
16	20250103	200700	1926799110	17730	17730	17730	17730	0
17	20250103	200600	1926799110	17730	17730	17730	17730	0
18	20250103	200500	1926799110	17730	17730	17730	17730	0
19	20250103	200400	1926799110	17730	17730	17730	17730	0
20	20250103	200300	1926799110	17730	17730	17730	17730	0
21	20250103	200200	1926799110	17730	17730	17730	17730	0
22	20250103	200100	1926799110	17730	17730	17730	17730	0
23	20250103	200000	1926799110	17730	17730	17730	17730	0
24	20250103	195900	1926799110	17730	17730	17730	17730	0
25	20250103	195800	1926799110	17730	17730	17730	17730	0
26	20250103	195700	1926799110	17730	17730	17730	17730	0
27	20250103	195600	1926799110	17730	17730	17730	17730	0
28	20250103	195500	1926799110	17730	17730	17730	17730	0
29	20250103	195400	1926799110	17730	17730	17730	17730	0
30	20250103	195300	1926799110	17730	17730	17730	17730	0
31	20250103	195200	1926799110	17730	17730	17730	17730	0
32	20250103	195100	1926799110	17730	17730	17730	17730	4780
33	20250103	195000	1926799110	17730	17730	17730	17730	0
34	20250103	194900	1926799110	17730	17730	17730	17730	0
35	20250103	194800	1926799110	17730	17730	17730	17730	0
36	20250103	194700	1926799110	17730	17730	17730	17730	0
37	20250103	194600	1926799110	17730	17730	17730	17730	0
38	20250103	194500	1926799110	17730	17730	17730	17730	0
39	20250103	194400	1926799110	17730	17730	17730	17730	0
40	20250103	194300	1926799110	17730	17730	17730	17730	0
41	20250103	194200	1926799110	17730	17730	17730	17730	0
42	20250103	194100	1926799110	17730	17730	17730	17730	0
43	20250103	194000	1926799110	17730	17730	17730	17730	0
44	20250103	193900	1926799110	17730	17730	17730	17730	0
45	20250103	193800	1926799110	17730	17730	17730	17730	0
46	20250103	193700	1926799110	17730	17730	17730	17730	0
47	20250103	193600	1926799110	17730	17730	17730	17730	0
48	20250103	193500	1926799110	17730	17730	17730	17730	0
49	20250103	193400	1926799110	17730	17730	17730	17730	0
50	20250103	193300	1926799110	17730	17730	17730	17730	0
51	20250103	193200	1926799110	17730	17730	17730	17730	0
52	20250103	193100	1926799110	17730	17730	17730	17730	0
53	20250103	193000	1926799110	17730	17730	17730	17730	0
54	20250103	192900	1926799110	17730	17730	17730	17730	0
55	20250103	192800	1926799110	17730	17730	17730	17730	0
56	20250103	192700	1926799110	17730	17730	17730	17730	0
57	20250103	192600	1926799110	17730	17730	17730	17730	0
58	20250103	192500	1926799110	17730	17730	17730	17730	0
59	20250103	192400	1926799110	17730	17730	17730	17730	0
60	20250103	192300	1926799110	17730	17730	17730	17730	0
61	20250103	192200	1926799110	17730	17730	17730	17730	0
62	20250103	192100	1926799110	17730	17730	17730	17730	4780
63	20250103	192000	1926799110	17730	17730	17730	17730	0
64	20250103	191900	1926799110	17730	17730	17730	17730	0
65	20250103	191800	1926799110	17730	17730	17730	17730	0
66	20250103	191700	1926799110	17730	17730	17730	17730	0
67	20250103	191600	1926799110	17730	17730	17730	17730	0
68	20250103	191500	1926799110	17730	17730	17730	17730	0
69	20250103	191400	1926799110	17730	17730	17730	17730	0
70	20250103	191300	1926799110	17730	17730	17730	17730	0
71	20250103	191200	1926799110	17730	17730	17730	17730	0
72	20250103	191100	1926799110	17730	17730	17730	17730	0
73	20250103	191000	1926799110	17730	17730	17730	17730	0
74	20250103	190900	1926799110	17730	17730	17730	17730	0
75	20250103	190800	1926799110	17730	17730	17730	17730	0
76	20250103	190700	1926799110	17730	17730	17730	17730	0
77	20250103	190600	1926799110	17730	17730	17730	17730	0
78	20250103	190500	1926799110	17730	17730	17730	17730	0
79	20250103	190400	1926799110	17730	17730	17730	17730	0
80	20250103	190300	1926799110	17730	17730	17730	17730	0
81	20250103	190200	1926799110	17730	17730	17730	17730	0
82	20250103	190100	1926799110	17730	17730	17730	17730	0
83	20250103	190000	1926799110	17730	17730	17730	17730	0
84	20250103	185900	1926799110	17730	17730	17730	17730	0
85	20250103	185800	1926799110	17730	17730	17730	17730	0
86	20250103	185700	1926799110	17730	17730	17730	17730	0
87	20250103	185600	1926799110	17730	17730	17730	17730	0
88	20250103	185500	1926799110	17730	17730	17730	17730	0
89	20250103	185400	1926799110	17730	17730	17730	17730	0
90	20250103	185300	1926799110	17730	17730	17730	17730	0
91	20250103	185200	1926799110	17730	17730	17730	17730	0
92	20250103	185100	1926799110	17730	17730	17730	17730	4780
93	20250103	185000	1926799110	17730	17730	17730	17730	0
94	20250103	184900	1926799110	17730	17730	17730	17730	0
95	20250103	184800	1926799110	17730	17730	17730	17730	0
96	20250103	184700	1926799110	17730	17730	17730	17730	0
97	20250103	184600	1926799110	17730	17730	17730	17730	0
98	20250103	184500	1926799110	17730	17730	17730	17730	0
99	20250103	184400	1926799110	17730	17730	17730	17730	0
100	20250103	184300	1926799110	17730	17730	17730	17730	0
101	20250103	184200	1926799110	17730	17730	17730	17730	0
102	20250103	184100	1926799110	17730	17730	17730	17730	0
103	20250103	184000	1926799110	17730	17730	17730	17730	0
104	20250103	183900	1926799110	17730	17730	17730	17730	0
105	20250103	183800	1926799110	17730	17730	17730	17730	0
106	20250103	183700	1926799110	17730	17730	17730	17730	0
107	20250103	183600	1926799110	17730	17730	17730	17730	0
108	20250103	183500	1926799110	17730	17730	17730	17730	0
109	20250103	183400	1926799110	17730	17730	17730	17730	0
110	20250103	183300	1926799110	17730	17730	17730	17730	0
111	20250103	183200	1926799110	17730	17730	17730	17730	0
112	20250103	183100	1926799110	17730	17730	17730	17730	0
113	20250103	183000	1926799110	17730	17730	17730	17730	0
114	20250103	182900	1926799110	17730	17730	17730	17730	0
115	20250103	182800	1926799110	17730	17730	17730	17730	0
116	20250103	182700	1926799110	17730	17730	17730	17730	0
117	20250103	182600	1926799110	17730	17730	17730	17730	0
118	20250103	182500	1926799110	17730	17730	17730	17730	0
119	20250103	182400	1926799110	17730	17730	17730	17730	0
120	20250103	182300	1926799110	17730	17730	17730	17730	0
121	20250103	182200	1926799110	17730	17730	17730	17730	0
122	20250103	182100	1926799110	17730	17730	17730	17730	4780
123	20250103	182000	1926799110	17730	17730	17730	17730	0
124	20250103	181900	1926799110	17730	17730	17730	17730	0
125	20250103	181800	1926799110	17730	17730	17730	17730	0
126	20250103	181700	1926799110	17730	17730	17730	17730	0
127	20250103	181600	1926799110	17730	17730	17730	17730	0
128	20250103	181500	1926799110	17730	17730	17730	17730	0
129	20250103	181400	1926799110	17730	17730	17730	17730	0
130	20250103	181300	1926799110	17730	17730	17730	17730	0
131	20250103	181200	1926799110	17730	17730	17730	17730	0
132	20250103	181100	1926799110	17730	17730	17730	17730	0
133	20250103	181000	1926799110	17730	17730	17730	17730	0
134	20250103	180900	1926799110	17730	17730	17730	17730	0
135	20250103	180800	1926799110	17730	17730	17730	17730	0
136	20250103	180700	1926799110	17730	17730	17730	17730	0
137	20250103	180600	1926799110	17730	17730	17730	17730	0
138	20250103	180500	1926799110	17730	17730	17730	17730	0
139	20250103	180400	1926799110	17730	17730	17730	17730	0
140	20250103	180300	1926799110	17730	17730	17730	17730	0
141	20250103	180200	1926799110	17730	17730	17730	17730	0
142	20250103	180100	1926799110	17730	17730	17730	17730	0
143	20250103	180000	1926799110	17730	17730	17730	17730	0
144	20250103	175900	1926799110	17730	17730	17730	17730	0
145	20250103	175800	1926799110	17730	17730	17730	17730	0
146	20250103	175700	1926799110	17730	17730	17730	17730	0
147	20250103	175600	1926799110	17730	17730	17730	17730	0
148	20250103	175500	1926799110	17730	17730	17730	17730	0
149	20250103	175400	1926799110	17730	17730	17730	17730	0
150	20250103	175300	1926799110	17730	17730	17730	17730	0
151	20250103	175200	1926799110	17730	17730	17730	17730	0
152	20250103	175100	1926799110	17730	17730	17730	17730	4780
153	20250103	175000	1926799110	17730	17730	17730	17730	0
154	20250103	174900	1926799110	17730	17730	17730	17730	0
155	20250103	174800	1926799110	17730	17730	17730	17730	0
156	20250103	174700	1926799110	17730	17730	17730	17730	0
157	20250103	174600	1926799110	17730	17730	17730	17730	0
158	20250103	174500	1926799110	17730	17730	17730	17730	0
159	20250103	174400	1926799110	17730	17730	17730	17730	0
160	20250103	174300	1926799110	17730	17730	17730	17730	0
161	20250103	174200	1926799110	17730	17730	17730	17730	0
162	20250103	174100	1926799110	17730	17730	17730	17730	0
163	20250103	174000	1926799110	17730	17730	17730	17730	0
164	20250103	173900	1926799110	17730	17730	17730	17730	0
165	20250103	173800	1926799110	17730	17730	17730	17730	0
166	20250103	173700	1926799110	17730	17730	17730	17730	0
167	20250103	173600	1926799110	17730	17730	17730	17730	0
168	20250103	173500	1926799110	17730	17730	17730	17730	0
169	20250103	173400	1926799110	17730	17730	17730	17730	0
170	20250103	173300	1926799110	17730	17730	17730	17730	0
171	20250103	173200	1926799110	17730	17730	17730	17730	0
172	20250103	173100	1926799110	17730	17730	17730	17730	0
173	20250103	173000	1926799110	17730	17730	17730	17730	0
174	20250103	172900	1926799110	17730	17730	17730	17730	0
175	20250103	172800	1926799110	17730	17730	17730	17730	0
176	20250103	172700	1926799110	17730	17730	17730	17730	0
177	20250103	172600	1926799110	17730	17730	17730	17730	0
178	20250103	172500	1926799110	17730	17730	17730	17730	0
179	20250103	172400	1926799110	17730	17730	17730	17730	0
180	20250103	172300	1926799110	17730	17730	17730	17730	0
181	20250103	172200	1926799110	17730	17730	17730	17730	0
182	20250103	172100	1926799110	17730	17730	17730	17730	4780
183	20250103	172000	1926799110	17730	17730	17730	17730	0
184	20250103	171900	1926799110	17730	17730	17730	17730	0
185	20250103	171800	1926799110	17730	17730	17730	17730	0
186	20250103	171700	1926799110	17730	17730	17730	17730	0
187	20250103	171600	1926799110	17730	17730	17730	17730	0
188	20250103	171500	1926799110	17730	17730	17730	17730	0
189	20250103	171400	1926799110	17730	17730	17730	17730	0
190	20250103	171300	1926799110	17730	17730	17730	17730	0
191	20250103	171200	1926799110	17730	17730	17730	17730	0
192	20250103	171100	1926799110	17730	17730	17730	17730	0
193	20250103	171000	1926799110	17730	17730	17730	17730	0
194	20250103	170900	1926799110	17730	17730	17730	17730	0
195	20250103	170800	1926799110	17730	17730	17730	17730	0
196	20250103	170700	1926799110	17730	17730	17730	17730	0
197	20250103	170600	1926799110	17730	17730	17730	17730	0
198	20250103	170500	1926799110	17730	17730	17730	17730	0
199	20250103	170400	1926799110	17730	17730	17730	17730	0
200	20250103	170300	1926799110	17730	17730	17730	17730	0
201	20250103	170200	1926799110	17730	17730	17730	17730	0
202	20250103	170100	1926799110	17730	17730	17730	17730	0
203	20250103	170000	1926799110	17730	17730	17730	17730	0
204	20250103	165900	1926799110	17730	17730	17730	17730	0
205	20250103	165800	1926799110	17730	17730	17730	17730	0
206	20250103	165700	1926799110	17730	17730	17730	17730	0
207	20250103	165600	1926799110	17730	17730	17730	17730	0
208	20250103	165500	1926799110	17730	17730	17730	17730	0
209	20250103	165400	1926799110	17730	17730	17730	17730	0
210	20250103	165300	1926799110	17730	17730	17730	17730	0
211	20250103	165200	1926799110	17730	17730	17730	17730	0
212	20250103	165100	1926799110	17730	17730	17730	17730	4780
213	20250103	165000	1926799110	17730	17730	17730	17730	0
214	20250103	164900	1926799110	17730	17730	17730	17730	0
215	20250103	164800	1926799110	17730	17730	17730	17730	0
216	20250103	164700	1926799110	17730	17730	17730	17730	0
217	20250103	164600	1926799110	17730	17730	17730	17730	0
218	20250103	164500	1926799110	17730	17730	17730	17730	0
219	20250103	164400	1926799110	17730	17730	17730	17730	0
220	20250103	164300	1926799110	17730	17730	17730	17730	0
221	20250103	164200	1926799110	17730	17730	17730	17730	0
222	20250103	164100	1926799110	17730	17730	17730	17730	0
223	20250103	164000	1926799110	17730	17730	17730	17730	0
224	20250103	163900	1926799110	17730	17730	17730	17730	0
225	20250103	163800	1926799110	17730	17730	17730	17730	0
226	20250103	163700	1926799110	17730	17730	17730	17730	0
227	20250103	163600	1926799110	17730	17730	17730	17730	0
228	20250103	163500	1926799110	17730	17730	17730	17730	0
229	20250103	163400	1926799110	17730	17730	17730	17730	0
230	20250103	163300	1926799110	17730	17730	17730	17730	0
231	20250103	163200	1926799110	17730	17730	17730	17730	0
232	20250103	163100	1926799110	17730	17730	17730	17730	0
233	20250103	163000	1926799110	17730	17730	17730	17730	0
234	20250103	162900	1926799110	17730	17730	17730	17730	0
235	20250103	162800	1926799110	17730	17730	17730	17730	0
236	20250103	162700	1926799110	17730	17730	17730	17730	0
237	20250103	162600	1926799110	17730	17730	17730	17730	0
238	20250103	162500	1926799110	17730	17730	17730	17730	0
239	20250103	162400	1926799110	17730	17730	17730	17730	0
240	20250103	162300	1926799110	17730	17730	17730	17730	0
241	20250103	162200	1926799110	17730	17730	17730	17730	0
242	20250103	162100	1926799110	17730	17730	17730	17730	4780
243	20250103	162000	1926799110	17730	17730	17730	17730	0
244	20250103	161900	1926799110	17730	17730	17730	17730	0
245	20250103	161800	1926799110	17730	17730	17730	17730	0
246	20250103	161700	1926799110	17730	17730	17730	17730	0
247	20250103	161600	1926799110	17730	17730	17730	17730	0
248	20250103	161500	1926799110	17730	17730	17730	17730	0
249	20250103	161400	1926799110	17730	17730	17730	17730	0
250	20250103	161300	1926799110	17730	17730	17730	17730	0
251	20250103	161200	1926799110	17730	17730	17730	17730	0
252	20250103	161100	1926799110	17730	17730	17730	17730	0
253	20250103	161000	1926799110	17730	17730	17730	17730	0
254	20250103	160900	1926799110	17730	17730	17730	17730	0
255	20250103	160800	1926799110	17730	17730	17730	17730	0
256	20250103	160700	1926799110	17730	17730	17730	17730	0
257	20250103	160600	1926799110	17730	17730	17730	17730	0
258	20250103	160500	1926799110	17730	17730	17730	17730	0
259	20250103	160400	1926799110	17730	17730	17730	17730	0
260	20250103	160300	1926799110	17730	17730	17730	17730	0
261	20250103	160200	1926799110	17730	17730	17730	17730	0
262	20250103	160100	1926799110	17730	17730	17730	17730	0
263	20250103	160000	1926799110	17730	17730	17730	17730	0
264	20250103	155900	1926799110	17730	17730	17730	17730	0
265	20250103	155800	1926799110	17730	17730	17730	17730	0
266	20250103	155700	1926799110	17730	17730	17730	17730	0
267	20250103	155600	1926799110	17730	17730	17730	17730	0
268	20250103	155500	1926799110	17730	17730	17730	17730	0
269	20250103	155400	1926799110	17730	17730	17730	17730	0
270	20250103	155300	1926799110	17730	17730	17730	17730	0
271	20250103	155200	1926799110	17730	17730	17730	17730	0
272	20250103	155100	1926799110	17730	17730	17730	17730	4780
273	20250103	155000	1926799110	17730	17730	17730	17730	0
274	20250103	154900	1926799110	17730	17730	17730	17730	0
275	20250103	154800	1926799110	17730	17730	17730	17730	0
276	20250103	154700	1926799110	17730	17730	17730	17730	0
277	20250103	154600	1926799110	17730	17730	17730	17730	0
278	20250103	154500	1926799110	17730	17730	17730	17730	0
279	20250103	154400	1926799110	17730	17730	17730	17730	0
280	20250103	154300	1926799110	17730	17730	17730	17730	0
281	20250103	154200	1926799110	17730	17730	17730	17730	0
282	20250103	154100	1926799110	17730	17730	17730	17730	0
283	20250103	154000	1926799110	17730	17730	17730	17730	0
284	20250103	153900	1926799110	17730	17730	17730	17730	0
285	20250103	153800	1926799110	17730	17730	17730	17730	0
286	20250103	153700	1926799110	17730	17730	17730	17730	0
287	20250103	153600	1926799110	17730	17730	17730	17730	0
288	20250103	153500	1926799110	17730	17730	17730	17730	0
289	20250103	153400	1926799110	17730	17730	17730	17730	0
290	20250103	153300	1926799110	17730	17730	17730	17730	0
291	20250103	153200	1926799110	17730	17730	17730	17730	0
292	20250103	153100	1926799110	17730	17730	17730	17730	0
293	20250103	153000	1926799110	17730	17730	17730	17730	4780
294	20250103	152900	1842049710	17810	17810	17810	17810	0
295	20250103	152800	1842049710	17810	17810	17810	17810	0
296	20250103	152700	1842049710	17810	17810	17810	17810	0
297	20250103	152600	1842049710	17810	17810	17810	17810	0
298	20250103	152500	1842049710	17810	17810	17810	17810	0
299	20250103	152400	1842049710	17810	17810	17810	17810	0
300	20250103	152300	1842049710	17810	17810	17810	17810	0
301	20250103	152200	1842049710	17810	17810	17810	17810	0
302	20250103	152100	1842049710	17810	17810	17810	17810	0
303	20250103	152000	1842049710	17810	17810	17810	17810	0
304	20250103	151900	1842049710	17810	17740	17810	17740	631
305	20250103	151800	1830816690	17790	17730	17790	17730	326
306	20250103	151700	1825027680	17730	17770	17770	17730	463
307	20250103	151600	1816813290	17750	17760	17770	17750	214
308	20250103	151500	1813011410	17780	17800	17800	17780	366
309	20250103	151400	1806502530	17800	17800	17800	17800	28
310	20250103	151300	1806004130	17810	17810	17810	17810	0
311	20250103	151200	1806004130	17810	17810	17810	17810	20
312	20250103	151100	1805647930	17810	17810	17810	17810	20
313	20250103	151000	1805291730	17810	17790	17810	17780	91
314	20250103	150900	1803673250	17810	17810	17810	17810	400
315	20250103	150800	1796549250	17820	17810	17820	17810	749
316	20250103	150700	1783209260	17810	17800	17810	17750	2074
317	20250103	150600	1746286380	17800	17800	17800	17800	482
318	20250103	150500	1737706780	17800	17780	17800	17780	1423
319	20250103	150400	1712378750	17740	17770	17770	17740	279
320	20250103	150300	1707428090	17780	17780	17780	17780	0
321	20250103	150200	1707428090	17780	17780	17780	17780	1
322	20250103	150100	1707410310	17780	17750	17780	17740	241
323	20250103	150000	1703128370	17780	17770	17780	17770	207
324	20250103	145900	1699449570	17770	17740	17770	17740	344
325	20250103	145800	1693345580	17740	17730	17740	17730	114
326	20250103	145700	1691324030	17740	17740	17740	17730	137
327	20250103	145600	1688894810	17730	17740	17740	17730	1738
328	20250103	145500	1658079470	17740	17740	17750	17730	581
329	20250103	145400	1647772570	17730	17730	17730	17730	12
330	20250103	145300	1647559810	17740	17740	17740	17740	20
331	20250103	145200	1647205010	17710	17730	17730	17710	81
332	20250103	145100	1645769400	17730	17730	17730	17730	50
333	20250103	145000	1644882900	17720	17730	17730	17720	92
334	20250103	144900	1643251750	17700	17720	17720	17700	851
335	20250103	144800	1628184360	17730	17730	17730	17730	213
336	20250103	144700	1624407870	17720	17720	17730	17710	427
337	20250103	144600	1616843040	17720	17750	17750	17720	607
338	20250103	144500	1606081520	17740	17740	17750	17740	51
339	20250103	144400	1605176500	17740	17750	17750	17740	79
340	20250103	144300	1603774840	17740	17740	17740	17740	81
341	20250103	144200	1602337900	17750	17770	17770	17750	28
342	20250103	144100	1601840880	17770	17770	17770	17770	30
343	20250103	144000	1601307780	17730	17770	17770	17730	137
344	20250103	143900	1598877440	17760	17760	17760	17760	11
345	20250103	143800	1598682080	17750	17750	17750	17750	80
346	20250103	143700	1597262080	17740	17740	17740	17710	259
347	20250103	143600	1592668150	17740	17750	17750	17740	81
348	20250103	143500	1591231010	17750	17770	17770	17750	41
349	20250103	143400	1590502840	17740	17760	17760	17740	81
350	20250103	143300	1589065780	17770	17770	17770	17770	23
351	20250103	143200	1588657070	17770	17770	17770	17770	20
352	20250103	143100	1588301670	17770	17770	17770	17770	824
353	20250103	143000	1573659190	17780	17780	17780	17770	620
354	20250103	142900	1562641090	17780	17770	17780	17770	102
355	20250103	142800	1560827770	17770	17780	17780	17770	235
356	20250103	142700	1556651620	17780	17790	17790	17780	330
357	20250103	142600	1550782870	17800	17800	17800	17800	20
358	20250103	142500	1550426870	17800	17800	17800	17800	20
359	20250103	142400	1550070870	17800	17800	17800	17800	306
360	20250103	142300	1544624070	17790	17790	17790	17790	7
361	20250103	142200	1544499540	17800	17800	17800	17800	20
362	20250103	142100	1544143540	17800	17800	17800	17800	20
363	20250103	142000	1543787540	17790	17780	17790	17780	126
364	20250103	141900	1541546330	17790	17790	17790	17790	20
365	20250103	141800	1541190530	17790	17790	17790	17790	58
366	20250103	141700	1540158710	17790	17790	17790	17790	22
367	20250103	141600	1539767330	17790	17800	17800	17790	549
368	20250103	141500	1530000340	17800	17800	17800	17800	32
369	20250103	141400	1529430740	17800	17800	17800	17800	30
370	20250103	141300	1528896740	17800	17800	17800	17800	20
371	20250103	141200	1528540740	17800	17800	17800	17800	5
372	20250103	141100	1528451740	17790	17790	17790	17790	3
373	20250103	141000	1528398370	17790	17780	17790	17780	50
374	20250103	140900	1527509200	17780	17800	17800	17780	23
375	20250103	140800	1527099820	17800	17790	17800	17790	38
376	20250103	140700	1526423600	17780	17780	17780	17780	30
377	20250103	140600	1525890200	17780	17790	17790	17780	98
378	20250103	140500	1524147560	17780	17790	17790	17780	30
379	20250103	140400	1523614060	17800	17790	17800	17790	30
380	20250103	140300	1523080160	17790	17790	17790	17790	0
381	20250103	140200	1523080160	17790	17790	17790	17790	0
382	20250103	140100	1523080160	17790	17790	17790	17790	195
383	20250103	140000	1519611110	17780	17780	17790	17780	248
384	20250103	135900	1515200880	17780	17780	17780	17780	20
385	20250103	135800	1514845280	17780	17790	17790	17780	208
386	20250103	135700	1511146740	17790	17790	17790	17790	10
387	20250103	135600	1510968840	17780	17780	17780	17780	0
388	20250103	135500	1510968840	17780	17800	17800	17780	200
389	20250103	135400	1507412420	17830	17790	17830	17790	243
390	20250103	135300	1503084520	17780	17780	17780	17780	10
391	20250103	135200	1502906720	17760	17760	17760	17760	0
392	20250103	135100	1502906720	17760	17770	17770	17760	198
393	20250103	135000	1499390040	17760	17770	17770	17760	36
394	20250103	134900	1498750480	17790	17820	17820	17790	104
395	20250103	134800	1496900260	17790	17790	17810	17790	146
396	20250103	134700	1494301950	17790	17790	17790	17790	49
397	20250103	134600	1493430240	17780	17750	17780	17750	56
398	20250103	134500	1492434590	17740	17780	17780	17740	2
399	20250103	134400	1492399070	17740	17750	17750	17740	47
400	20250103	134300	1491565090	17740	17750	17750	17740	106
401	20250103	134200	1489684000	17770	17760	17770	17760	85
402	20250103	134100	1488173840	17740	17710	17750	17700	1029
403	20250103	134000	1469930980	17710	17710	17720	17710	602
404	20250103	133900	1459267900	17720	17750	17750	17720	2062
405	20250103	133800	1422708470	17750	17760	17760	17740	1053
406	20250103	133700	1404018120	17760	17780	17790	17750	1687
407	20250103	133600	1374053800	17800	17800	17810	17790	431
408	20250103	133500	1366382000	17820	17820	17820	17820	0
409	20250103	133400	1366382000	17820	17820	17820	17820	126
410	20250103	133300	1364136680	17830	17800	17830	17800	1611
411	20250103	133200	1335438090	17790	17790	17790	17790	170
412	20250103	133100	1332413790	17790	17790	17790	17790	0
413	20250103	133000	1332413790	17790	17780	17790	17780	53
414	20250103	132900	1331471250	17780	17780	17780	17780	20
415	20250103	132800	1331115650	17780	17780	17780	17780	20
416	20250103	132700	1330760050	17790	17790	17790	17790	12
417	20250103	132600	1330546570	17790	17780	17790	17780	130
418	20250103	132500	1328234640	17780	17780	17780	17780	114
419	20250103	132400	1326207720	17780	17790	17790	17780	198
420	20250103	132300	1322686080	17780	17780	17780	17780	200
421	20250103	132200	1319130080	17780	17770	17780	17760	244
422	20250103	132100	1314795040	17770	17780	17780	17770	51
423	20250103	132000	1313888570	17770	17780	17780	17770	591
424	20250103	131900	1303384210	17790	17780	17790	17780	51
425	20250103	131800	1302477230	17770	17780	17790	17770	252
426	20250103	131700	1297997070	17780	17780	17780	17780	20
427	20250103	131600	1297641470	17770	17780	17780	17770	55
428	20250103	131500	1296663910	17790	17800	17800	17790	146
429	20250103	131400	1294066310	17800	17810	17810	17800	22
430	20250103	131300	1293674510	17810	17810	17810	17810	20
431	20250103	131200	1293318310	17800	17810	17810	17800	1292
432	20250103	131100	1270309990	17810	17810	17810	17810	20
433	20250103	131000	1269953790	17810	17800	17810	17800	54
434	20250103	130900	1268992390	17810	17810	17810	17800	56
435	20250103	130800	1267995060	17800	17800	17800	17800	237
436	20250103	130700	1263776460	17810	17800	17810	17800	83
437	20250103	130600	1262298360	17810	17810	17810	17810	172
438	20250103	130500	1259235040	17810	17810	17810	17810	0
439	20250103	130400	1259235040	17810	17810	17810	17810	0
440	20250103	130300	1259235040	17810	17810	17810	17810	0
441	20250103	130200	1259235040	17810	17810	17810	17810	10
442	20250103	130100	1259056940	17750	17770	17770	17750	1500
443	20250103	130000	1232426770	17770	17810	17810	17770	206
444	20250103	125900	1228759270	17810	17810	17810	17810	1
445	20250103	125800	1228741460	17800	17800	17800	17800	0
446	20250103	125700	1228741460	17800	17800	17800	17800	493
447	20250103	125600	1219966060	17800	17800	17800	17800	30
448	20250103	125500	1219432060	17800	17800	17800	17800	2
449	20250103	125400	1219396460	17800	17790	17800	17790	300
450	20250103	125300	1214058400	17790	17790	17790	17790	0
451	20250103	125200	1214058400	17790	17790	17790	17790	10
452	20250103	125100	1213880500	17790	17770	17790	17770	400
453	20250103	125000	1206766360	17760	17770	17770	17760	825
454	20250103	124900	1192113360	17760	17770	17770	17760	159
455	20250103	124800	1189288030	17770	17790	17790	17770	733
456	20250103	124700	1176251960	17790	17800	17800	17790	489
457	20250103	124600	1167548610	17810	17810	17810	17810	600
458	20250103	124500	1156862610	17810	17810	17810	17810	0
459	20250103	124400	1156862610	17810	17810	17810	17810	30
460	20250103	124300	1156328310	17810	17810	17810	17810	60
461	20250103	124200	1155259710	17810	17800	17810	17800	90
462	20250103	124100	1153656830	17800	17800	17800	17800	0
463	20250103	124000	1153656830	17800	17800	17800	17800	53
464	20250103	123900	1152713430	17800	17800	17800	17800	0
465	20250103	123800	1152713430	17800	17800	17800	17800	165
466	20250103	123700	1149776430	17790	17790	17790	17790	90
467	20250103	123600	1148175330	17790	17790	17790	17790	79
468	20250103	123500	1146769920	17790	17790	17790	17790	0
469	20250103	123400	1146769920	17790	17790	17790	17790	0
470	20250103	123300	1146769920	17790	17790	17790	17790	57
471	20250103	123200	1145755890	17790	17790	17790	17790	0
472	20250103	123100	1145755890	17790	17790	17790	17790	0
473	20250103	123000	1145755890	17790	17800	17810	17790	179
474	20250103	122900	1142569680	17800	17800	17800	17800	0
475	20250103	122800	1142569680	17800	17800	17800	17800	0
476	20250103	122700	1142569680	17800	17800	17800	17800	5
477	20250103	122600	1142480680	17800	17800	17800	17800	230
478	20250103	122500	1138386680	17790	17790	17790	17790	0
479	20250103	122400	1138386680	17790	17800	17800	17790	197
480	20250103	122300	1134880290	17800	17790	17800	17790	498
481	20250103	122200	1126020720	17800	17800	17800	17800	0
482	20250103	122100	1126020720	17800	17790	17800	17790	211
483	20250103	122000	1122265030	17790	17810	17810	17790	190
484	20250103	121900	1118883240	17810	17810	17810	17810	33
485	20250103	121800	1118295510	17800	17800	17800	17800	45
486	20250103	121700	1117494510	17800	17800	17800	17800	0
487	20250103	121600	1117494510	17800	17800	17800	17800	0
488	20250103	121500	1117494510	17800	17800	17800	17800	0
489	20250103	121400	1117494510	17800	17800	17800	17800	4
490	20250103	121300	1117423310	17800	17800	17800	17800	0
491	20250103	121200	1117423310	17800	17800	17800	17800	425
492	20250103	121100	1109858310	17800	17800	17800	17800	168
493	20250103	121000	1106867910	17800	17800	17800	17800	34
494	20250103	120900	1106262710	17810	17810	17810	17810	1
495	20250103	120800	1106244900	17800	17800	17800	17800	0
496	20250103	120700	1106244900	17800	17800	17800	17800	0
497	20250103	120600	1106244900	17800	17800	17800	17800	2
498	20250103	120500	1106209300	17800	17800	17800	17800	26
499	20250103	120400	1105746500	17800	17800	17800	17800	380
500	20250103	120300	1098982500	17800	17800	17800	17800	210
501	20250103	120200	1095244500	17800	17800	17800	17800	160
502	20250103	120100	1092396500	17790	17790	17790	17790	0
503	20250103	120000	1092396500	17790	17790	17790	17790	286
504	20250103	115900	1087308560	17790	17770	17790	17770	1088
505	20250103	115800	1067972300	17760	17760	17760	17760	241
506	20250103	115700	1063692140	17770	17770	17770	17770	1
507	20250103	115600	1063674370	17760	17760	17760	17760	19
508	20250103	115500	1063336930	17760	17770	17770	17760	27
509	20250103	115400	1062857170	17770	17770	17770	17770	230
510	20250103	115300	1058770070	17770	17770	17770	17770	381
511	20250103	115200	1051999700	17760	17770	17770	17760	125
512	20250103	115100	1049778570	17770	17780	17780	17770	1054
513	20250103	115000	1031043990	17780	17780	17780	17780	54
514	20250103	114900	1030083870	17790	17790	17790	17790	25
515	20250103	114800	1029639120	17780	17760	17780	17760	227
516	20250103	114700	1025606240	17760	17760	17760	17760	15
517	20250103	114600	1025339840	17760	17760	17760	17760	100
518	20250103	114500	1023563840	17770	17770	17770	17770	10
519	20250103	114400	1023386140	17770	17770	17770	17770	156
520	20250103	114300	1020614020	17790	17790	17790	17770	145
521	20250103	114200	1018036250	17790	17770	17800	17770	133
522	20250103	114100	1015670520	17780	17780	17780	17780	24
523	20250103	114000	1015243800	17790	17820	17820	17790	167
524	20250103	113900	1012270440	17820	17830	17840	17820	55
525	20250103	113800	1011289310	17830	17840	17840	17830	141
526	20250103	113700	1008773940	17850	17850	17850	17850	69
527	20250103	113600	1007542290	17850	17800	17880	17800	1049
528	20250103	113500	988833600	17770	17800	17800	17770	501
529	20250103	113400	979915830	17750	17750	17750	17750	51
530	20250103	113300	979010580	17800	17790	17800	17790	1306
531	20250103	113200	955776830	17790	17790	17810	17790	3214
532	20250103	113100	898570220	17730	17790	17800	17730	2582
533	20250103	113000	852703510	17770	17780	17790	17770	582
534	20250103	112900	842354290	17770	17770	17770	17770	126
535	20250103	112800	840115270	17770	17770	17770	17770	49
536	20250103	112700	839244540	17770	17770	17770	17770	87
537	20250103	112600	837698550	17770	17770	17770	17770	88
538	20250103	112500	836134790	17770	17770	17770	17770	0
539	20250103	112400	836134790	17770	17750	17770	17750	389
540	20250103	112300	829224290	17750	17750	17750	17750	300
541	20250103	112200	823899290	17730	17730	17730	17730	0
542	20250103	112100	823899290	17730	17740	17750	17730	181
543	20250103	112000	820688860	17740	17730	17740	17730	43
544	20250103	111900	819926380	17750	17750	17750	17750	505
545	20250103	111800	810962630	17750	17760	17760	17750	332
546	20250103	111700	805069360	17750	17750	17750	17750	59
547	20250103	111600	804022110	17720	17720	17720	17720	0
548	20250103	111500	804022110	17720	17720	17720	17720	0
549	20250103	111400	804022110	17720	17720	17720	17720	2
550	20250103	111300	803986670	17750	17750	17750	17750	201
551	20250103	111200	800418920	17740	17710	17740	17710	340
552	20250103	111100	794391240	17710	17710	17710	17710	1
553	20250103	111000	794373530	17740	17690	17740	17690	36
554	20250103	110900	793736590	17740	17740	17740	17680	5
555	20250103	110800	793647950	17720	17720	17720	17720	345
556	20250103	110700	787534550	17740	17740	17740	17740	184
557	20250103	110600	784270390	17750	17750	17750	17750	7
558	20250103	110500	784146140	17740	17740	17740	17740	70
559	20250103	110400	782904340	17750	17740	17750	17740	483
560	20250103	110300	774335900	17740	17720	17740	17720	322
561	20250103	110200	768623860	17720	17740	17740	17720	82
562	20250103	110100	767170780	17740	17710	17740	17710	223
563	20250103	110000	763219680	17720	17680	17720	17680	121
564	20250103	105900	761078900	17680	17700	17700	17670	419
565	20250103	105800	753668690	17720	17710	17720	17710	43
566	20250103	105700	752907140	17710	17710	17710	17710	0
567	20250103	105600	752907140	17710	17710	17710	17700	5
568	20250103	105500	752818600	17700	17710	17710	17700	34
569	20250103	105400	752216790	17710	17720	17720	17710	234
570	20250103	105300	748070810	17720	17730	17740	17720	133
571	20250103	105200	745713520	17730	17740	17750	17730	238
572	20250103	105100	741490020	17740	17730	17740	17730	360
573	20250103	105000	735104790	17730	17720	17740	17720	195
574	20250103	104900	731647890	17740	17740	17740	17740	97
575	20250103	104800	729927110	17740	17720	17750	17720	337
576	20250103	104700	723951460	17720	17710	17720	17710	305
577	20250103	104600	718547690	17710	17690	17720	17690	1077
578	20250103	104500	699485890	17690	17660	17690	17650	728
579	20250103	104400	686619960	17670	17650	17670	17650	48
580	20250103	104300	685772720	17650	17670	17670	17650	106
581	20250103	104200	683900900	17670	17670	17670	17670	195
582	20250103	104100	680455250	17670	17660	17670	17660	36
583	20250103	104000	679819470	17640	17640	17640	17640	43
584	20250103	103900	679060950	17670	17670	17670	17670	0
585	20250103	103800	679060950	17670	17630	17670	17630	62
586	20250103	103700	677965810	17670	17670	17670	17670	50
587	20250103	103600	677082310	17670	17670	17670	17670	202
588	20250103	103500	673512970	17620	17630	17630	17620	27
589	20250103	103400	673037030	17670	17670	17670	17670	2
590	20250103	103300	673001690	17660	17660	17660	17660	204
591	20250103	103200	669399050	17660	17660	17660	17660	0
592	20250103	103100	669399050	17660	17660	17660	17660	5
593	20250103	103000	669310750	17660	17660	17670	17610	281
594	20250103	102900	664349820	17660	17660	17660	17660	1
595	20250103	102800	664332160	17660	17650	17660	17650	51
596	20250103	102700	663431990	17670	17670	17670	17670	2
597	20250103	102600	663396650	17640	17670	17670	17640	52
598	20250103	102500	662479310	17640	17640	17640	17640	0
599	20250103	102400	662479310	17640	17650	17650	17640	300
600	20250103	102300	657184610	17650	17650	17650	17650	0
601	20250103	102200	657184610	17650	17670	17670	17650	30
602	20250103	102100	656654550	17670	17650	17670	17650	209
603	20250103	102000	652962260	17650	17660	17660	17650	58
604	20250103	101900	651938280	17660	17660	17660	17660	172
605	20250103	101800	648900760	17660	17640	17670	17640	549
606	20250103	101700	639209770	17640	17640	17640	17640	20
607	20250103	101600	638856970	17640	17620	17640	17620	1041
608	20250103	101500	620507430	17620	17620	17620	17620	0
609	20250103	101400	620507430	17620	17620	17620	17620	2
610	20250103	101300	620472190	17570	17590	17590	17570	1500
611	20250103	101200	594108920	17590	17620	17620	17590	327
612	20250103	101100	588351250	17620	17620	17620	17620	1
613	20250103	101000	588333630	17590	17600	17600	17590	34
614	20250103	100900	587735560	17630	17630	17630	17630	0
615	20250103	100800	587735560	17630	17610	17630	17610	772
616	20250103	100700	574133150	17610	17590	17610	17590	290
617	20250103	100600	569031080	17590	17590	17590	17590	36
618	20250103	100500	568397840	17580	17600	17600	17580	1289
619	20250103	100400	545730510	17600	17600	17600	17600	674
620	20250103	100300	533868110	17600	17610	17610	17600	270
621	20250103	100200	529114230	17610	17610	17610	17610	0
622	20250103	100100	529114230	17610	17610	17610	17610	82
623	20250103	100000	527670210	17610	17620	17640	17610	689
624	20250103	095900	515534130	17610	17610	17620	17610	199
625	20250103	095800	512029240	17610	17620	17630	17610	1140
626	20250103	095700	491948370	17620	17630	17630	17620	50
627	20250103	095600	491067320	17640	17640	17640	17640	0
628	20250103	095500	491067320	17640	17640	17640	17640	0
629	20250103	095400	491067320	17640	17630	17640	17630	625
630	20250103	095300	480042940	17600	17600	17600	17600	22
631	20250103	095200	479655740	17600	17610	17610	17600	160
632	20250103	095100	476839690	17600	17600	17600	17600	50
633	20250103	095000	475959690	17600	17600	17600	17600	141
634	20250103	094900	473478090	17650	17650	17650	17650	0
635	20250103	094800	473478090	17650	17600	17650	17600	229
636	20250103	094700	469447180	17600	17620	17620	17600	1361
637	20250103	094600	445489700	17620	17620	17620	17620	82
638	20250103	094500	444044860	17620	17680	17680	17620	1043
639	20250103	094400	425643800	17680	17670	17680	17670	519
640	20250103	094300	416469010	17670	17680	17680	17650	132
641	20250103	094200	414139100	17680	17680	17690	17650	414
642	20250103	094100	406823580	17680	17680	17680	17680	308
643	20250103	094000	401378140	17680	17680	17680	17680	0
644	20250103	093900	401378140	17680	17680	17680	17670	996
645	20250103	093800	383773790	17670	17670	17670	17670	88
646	20250103	093700	382218830	17670	17650	17680	17630	620
647	20250103	093600	371274340	17680	17680	17680	17680	248
648	20250103	093500	366889700	17680	17640	17680	17630	486
649	20250103	093400	358306790	17640	17630	17640	17630	297
650	20250103	093300	353070640	17630	17630	17630	17630	26
651	20250103	093200	352612260	17620	17620	17620	17620	417
652	20250103	093100	345264720	17620	17630	17630	17620	42
653	20250103	093000	344524660	17610	17610	17610	17610	90
654	20250103	092900	342939760	17580	17580	17580	17580	200
655	20250103	092800	339423760	17570	17570	17570	17560	185
656	20250103	092700	336174520	17570	17620	17620	17560	918
657	20250103	092600	320044650	17620	17590	17620	17580	341
658	20250103	092500	314042690	17560	17560	17560	17550	301
659	20250103	092400	308759980	17590	17540	17590	17540	437
660	20250103	092300	301078150	17540	17530	17540	17520	1644
661	20250103	092200	272258170	17530	17540	17610	17530	888
662	20250103	092100	256675630	17540	17600	17600	17540	1982
663	20250103	092000	221870700	17580	17580	17580	17580	0
664	20250103	091900	221870700	17580	17620	17620	17580	1058
665	20250103	091800	203249230	17690	17690	17690	17690	361
666	20250103	091700	196863140	17620	17620	17620	17620	89
667	20250103	091600	195294960	17710	17690	17720	17690	200
668	20250103	091500	191753730	17720	17570	17720	17560	813
669	20250103	091400	177414630	17580	17580	17580	17580	1
670	20250103	091300	177397050	17580	17560	17580	17560	2
671	20250103	091200	177361910	17560	17580	17580	17560	1380
672	20250103	091100	153116390	17620	17590	17620	17580	296
673	20250103	091000	147911720	17590	17690	17690	17590	3512
674	20250103	090900	86034420	17690	17690	17690	17630	137
675	20250103	090800	83611010	17690	17700	17700	17630	210
676	20250103	090700	79906720	17700	17660	17700	17660	261
677	20250103	090600	75291600	17670	17600	17670	17600	733
678	20250103	090500	62351380	17670	17670	17670	17670	102
679	20250103	090400	60549040	17580	17580	17590	17580	817
680	20250103	090300	46185180	17670	17670	17670	17670	202
681	20250103	090200	42615840	17670	17670	17680	17670	296
682	20250103	090100	37385420	17670	17650	17670	17600	737
683	20250103	090000	24369040	17540	17670	17670	17540	1381