KissMeData/138610/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	202500	970581190	16920	16920	16920	16920	778
3	20250110	202400	970581190	16920	16920	16920	16920	0
4	20250110	202300	970581190	16920	16920	16920	16920	0
5	20250110	202200	970581190	16920	16920	16920	16920	0
6	20250110	202100	970581190	16920	16920	16920	16920	0
7	20250110	202000	970581190	16920	16920	16920	16920	0
8	20250110	201900	970581190	16920	16920	16920	16920	0
9	20250110	201800	970581190	16920	16920	16920	16920	0
10	20250110	201700	970581190	16920	16920	16920	16920	0
11	20250110	201600	970581190	16920	16920	16920	16920	0
12	20250110	201500	970581190	16920	16920	16920	16920	0
13	20250110	201400	970581190	16920	16920	16920	16920	0
14	20250110	201300	970581190	16920	16920	16920	16920	0
15	20250110	201200	970581190	16920	16920	16920	16920	0
16	20250110	201100	970581190	16920	16920	16920	16920	0
17	20250110	201000	970581190	16920	16920	16920	16920	0
18	20250110	200900	970581190	16920	16920	16920	16920	0
19	20250110	200800	970581190	16920	16920	16920	16920	0
20	20250110	200700	970581190	16920	16920	16920	16920	0
21	20250110	200600	970581190	16920	16920	16920	16920	0
22	20250110	200500	970581190	16920	16920	16920	16920	0
23	20250110	200400	970581190	16920	16920	16920	16920	0
24	20250110	200300	970581190	16920	16920	16920	16920	0
25	20250110	200200	970581190	16920	16920	16920	16920	0
26	20250110	200100	970581190	16920	16920	16920	16920	0
27	20250110	200000	970581190	16920	16920	16920	16920	0
28	20250110	195900	970581190	16920	16920	16920	16920	0
29	20250110	195800	970581190	16920	16920	16920	16920	0
30	20250110	195700	970581190	16920	16920	16920	16920	0
31	20250110	195600	970581190	16920	16920	16920	16920	0
32	20250110	195500	970581190	16920	16920	16920	16920	778
33	20250110	195400	970581190	16920	16920	16920	16920	0
34	20250110	195300	970581190	16920	16920	16920	16920	0
35	20250110	195200	970581190	16920	16920	16920	16920	0
36	20250110	195100	970581190	16920	16920	16920	16920	0
37	20250110	195000	970581190	16920	16920	16920	16920	0
38	20250110	194900	970581190	16920	16920	16920	16920	0
39	20250110	194800	970581190	16920	16920	16920	16920	0
40	20250110	194700	970581190	16920	16920	16920	16920	0
41	20250110	194600	970581190	16920	16920	16920	16920	0
42	20250110	194500	970581190	16920	16920	16920	16920	0
43	20250110	194400	970581190	16920	16920	16920	16920	0
44	20250110	194300	970581190	16920	16920	16920	16920	0
45	20250110	194200	970581190	16920	16920	16920	16920	0
46	20250110	194100	970581190	16920	16920	16920	16920	0
47	20250110	194000	970581190	16920	16920	16920	16920	0
48	20250110	193900	970581190	16920	16920	16920	16920	0
49	20250110	193800	970581190	16920	16920	16920	16920	0
50	20250110	193700	970581190	16920	16920	16920	16920	0
51	20250110	193600	970581190	16920	16920	16920	16920	0
52	20250110	193500	970581190	16920	16920	16920	16920	0
53	20250110	193400	970581190	16920	16920	16920	16920	0
54	20250110	193300	970581190	16920	16920	16920	16920	0
55	20250110	193200	970581190	16920	16920	16920	16920	0
56	20250110	193100	970581190	16920	16920	16920	16920	0
57	20250110	193000	970581190	16920	16920	16920	16920	0
58	20250110	192900	970581190	16920	16920	16920	16920	0
59	20250110	192800	970581190	16920	16920	16920	16920	0
60	20250110	192700	970581190	16920	16920	16920	16920	0
61	20250110	192600	970581190	16920	16920	16920	16920	0
62	20250110	192500	970581190	16920	16920	16920	16920	778
63	20250110	192400	970581190	16920	16920	16920	16920	0
64	20250110	192300	970581190	16920	16920	16920	16920	0
65	20250110	192200	970581190	16920	16920	16920	16920	0
66	20250110	192100	970581190	16920	16920	16920	16920	0
67	20250110	192000	970581190	16920	16920	16920	16920	0
68	20250110	191900	970581190	16920	16920	16920	16920	0
69	20250110	191800	970581190	16920	16920	16920	16920	0
70	20250110	191700	970581190	16920	16920	16920	16920	0
71	20250110	191600	970581190	16920	16920	16920	16920	0
72	20250110	191500	970581190	16920	16920	16920	16920	0
73	20250110	191400	970581190	16920	16920	16920	16920	0
74	20250110	191300	970581190	16920	16920	16920	16920	0
75	20250110	191200	970581190	16920	16920	16920	16920	0
76	20250110	191100	970581190	16920	16920	16920	16920	0
77	20250110	191000	970581190	16920	16920	16920	16920	0
78	20250110	190900	970581190	16920	16920	16920	16920	0
79	20250110	190800	970581190	16920	16920	16920	16920	0
80	20250110	190700	970581190	16920	16920	16920	16920	0
81	20250110	190600	970581190	16920	16920	16920	16920	0
82	20250110	190500	970581190	16920	16920	16920	16920	0
83	20250110	190400	970581190	16920	16920	16920	16920	0
84	20250110	190300	970581190	16920	16920	16920	16920	0
85	20250110	190200	970581190	16920	16920	16920	16920	0
86	20250110	190100	970581190	16920	16920	16920	16920	0
87	20250110	190000	970581190	16920	16920	16920	16920	0
88	20250110	185900	970581190	16920	16920	16920	16920	0
89	20250110	185800	970581190	16920	16920	16920	16920	0
90	20250110	185700	970581190	16920	16920	16920	16920	0
91	20250110	185600	970581190	16920	16920	16920	16920	0
92	20250110	185500	970581190	16920	16920	16920	16920	778
93	20250110	185400	970581190	16920	16920	16920	16920	0
94	20250110	185300	970581190	16920	16920	16920	16920	0
95	20250110	185200	970581190	16920	16920	16920	16920	0
96	20250110	185100	970581190	16920	16920	16920	16920	0
97	20250110	185000	970581190	16920	16920	16920	16920	0
98	20250110	184900	970581190	16920	16920	16920	16920	0
99	20250110	184800	970581190	16920	16920	16920	16920	0
100	20250110	184700	970581190	16920	16920	16920	16920	0
101	20250110	184600	970581190	16920	16920	16920	16920	0
102	20250110	184500	970581190	16920	16920	16920	16920	0
103	20250110	184400	970581190	16920	16920	16920	16920	0
104	20250110	184300	970581190	16920	16920	16920	16920	0
105	20250110	184200	970581190	16920	16920	16920	16920	0
106	20250110	184100	970581190	16920	16920	16920	16920	0
107	20250110	184000	970581190	16920	16920	16920	16920	0
108	20250110	183900	970581190	16920	16920	16920	16920	0
109	20250110	183800	970581190	16920	16920	16920	16920	0
110	20250110	183700	970581190	16920	16920	16920	16920	0
111	20250110	183600	970581190	16920	16920	16920	16920	0
112	20250110	183500	970581190	16920	16920	16920	16920	0
113	20250110	183400	970581190	16920	16920	16920	16920	0
114	20250110	183300	970581190	16920	16920	16920	16920	0
115	20250110	183200	970581190	16920	16920	16920	16920	0
116	20250110	183100	970581190	16920	16920	16920	16920	0
117	20250110	183000	970581190	16920	16920	16920	16920	0
118	20250110	182900	970581190	16920	16920	16920	16920	0
119	20250110	182800	970581190	16920	16920	16920	16920	0
120	20250110	182700	970581190	16920	16920	16920	16920	0
121	20250110	182600	970581190	16920	16920	16920	16920	0
122	20250110	182500	970581190	16920	16920	16920	16920	778
123	20250110	182400	970581190	16920	16920	16920	16920	0
124	20250110	182300	970581190	16920	16920	16920	16920	0
125	20250110	182200	970581190	16920	16920	16920	16920	0
126	20250110	182100	970581190	16920	16920	16920	16920	0
127	20250110	182000	970581190	16920	16920	16920	16920	0
128	20250110	181900	970581190	16920	16920	16920	16920	0
129	20250110	181800	970581190	16920	16920	16920	16920	0
130	20250110	181700	970581190	16920	16920	16920	16920	0
131	20250110	181600	970581190	16920	16920	16920	16920	0
132	20250110	181500	970581190	16920	16920	16920	16920	0
133	20250110	181400	970581190	16920	16920	16920	16920	0
134	20250110	181300	970581190	16920	16920	16920	16920	0
135	20250110	181200	970581190	16920	16920	16920	16920	0
136	20250110	181100	970581190	16920	16920	16920	16920	0
137	20250110	181000	970581190	16920	16920	16920	16920	0
138	20250110	180900	970581190	16920	16920	16920	16920	0
139	20250110	180800	970581190	16920	16920	16920	16920	0
140	20250110	180700	970581190	16920	16920	16920	16920	0
141	20250110	180600	970581190	16920	16920	16920	16920	0
142	20250110	180500	970581190	16920	16920	16920	16920	0
143	20250110	180400	970581190	16920	16920	16920	16920	0
144	20250110	180300	970581190	16920	16920	16920	16920	0
145	20250110	180200	970581190	16920	16920	16920	16920	0
146	20250110	180100	970581190	16920	16920	16920	16920	0
147	20250110	180000	970581190	16920	16920	16920	16920	0
148	20250110	175900	970581190	16920	16920	16920	16920	0
149	20250110	175800	970581190	16920	16920	16920	16920	0
150	20250110	175700	970581190	16920	16920	16920	16920	0
151	20250110	175600	970581190	16920	16920	16920	16920	0
152	20250110	175500	970581190	16920	16920	16920	16920	778
153	20250110	175400	970581190	16920	16920	16920	16920	0
154	20250110	175300	970581190	16920	16920	16920	16920	0
155	20250110	175200	970581190	16920	16920	16920	16920	0
156	20250110	175100	970581190	16920	16920	16920	16920	0
157	20250110	175000	970581190	16920	16920	16920	16920	0
158	20250110	174900	970581190	16920	16920	16920	16920	0
159	20250110	174800	970581190	16920	16920	16920	16920	0
160	20250110	174700	970581190	16920	16920	16920	16920	0
161	20250110	174600	970581190	16920	16920	16920	16920	0
162	20250110	174500	970581190	16920	16920	16920	16920	0
163	20250110	174400	970581190	16920	16920	16920	16920	0
164	20250110	174300	970581190	16920	16920	16920	16920	0
165	20250110	174200	970581190	16920	16920	16920	16920	0
166	20250110	174100	970581190	16920	16920	16920	16920	0
167	20250110	174000	970581190	16920	16920	16920	16920	0
168	20250110	173900	970581190	16920	16920	16920	16920	0
169	20250110	173800	970581190	16920	16920	16920	16920	0
170	20250110	173700	970581190	16920	16920	16920	16920	0
171	20250110	173600	970581190	16920	16920	16920	16920	0
172	20250110	173500	970581190	16920	16920	16920	16920	0
173	20250110	173400	970581190	16920	16920	16920	16920	0
174	20250110	173300	970581190	16920	16920	16920	16920	0
175	20250110	173200	970581190	16920	16920	16920	16920	0
176	20250110	173100	970581190	16920	16920	16920	16920	0
177	20250110	173000	970581190	16920	16920	16920	16920	0
178	20250110	172900	970581190	16920	16920	16920	16920	0
179	20250110	172800	970581190	16920	16920	16920	16920	0
180	20250110	172700	970581190	16920	16920	16920	16920	0
181	20250110	172600	970581190	16920	16920	16920	16920	0
182	20250110	172500	970581190	16920	16920	16920	16920	778
183	20250110	172400	970581190	16920	16920	16920	16920	0
184	20250110	172300	970581190	16920	16920	16920	16920	0
185	20250110	172200	970581190	16920	16920	16920	16920	0
186	20250110	172100	970581190	16920	16920	16920	16920	0
187	20250110	172000	970581190	16920	16920	16920	16920	0
188	20250110	171900	970581190	16920	16920	16920	16920	0
189	20250110	171800	970581190	16920	16920	16920	16920	0
190	20250110	171700	970581190	16920	16920	16920	16920	0
191	20250110	171600	970581190	16920	16920	16920	16920	0
192	20250110	171500	970581190	16920	16920	16920	16920	0
193	20250110	171400	970581190	16920	16920	16920	16920	0
194	20250110	171300	970581190	16920	16920	16920	16920	0
195	20250110	171200	970581190	16920	16920	16920	16920	0
196	20250110	171100	970581190	16920	16920	16920	16920	0
197	20250110	171000	970581190	16920	16920	16920	16920	0
198	20250110	170900	970581190	16920	16920	16920	16920	0
199	20250110	170800	970581190	16920	16920	16920	16920	0
200	20250110	170700	970581190	16920	16920	16920	16920	0
201	20250110	170600	970581190	16920	16920	16920	16920	0
202	20250110	170500	970581190	16920	16920	16920	16920	0
203	20250110	170400	970581190	16920	16920	16920	16920	0
204	20250110	170300	970581190	16920	16920	16920	16920	0
205	20250110	170200	970581190	16920	16920	16920	16920	0
206	20250110	170100	970581190	16920	16920	16920	16920	0
207	20250110	170000	970581190	16920	16920	16920	16920	0
208	20250110	165900	970581190	16920	16920	16920	16920	0
209	20250110	165800	970581190	16920	16920	16920	16920	0
210	20250110	165700	970581190	16920	16920	16920	16920	0
211	20250110	165600	970581190	16920	16920	16920	16920	0
212	20250110	165500	970581190	16920	16920	16920	16920	778
213	20250110	165400	970581190	16920	16920	16920	16920	0
214	20250110	165300	970581190	16920	16920	16920	16920	0
215	20250110	165200	970581190	16920	16920	16920	16920	0
216	20250110	165100	970581190	16920	16920	16920	16920	0
217	20250110	165000	970581190	16920	16920	16920	16920	0
218	20250110	164900	970581190	16920	16920	16920	16920	0
219	20250110	164800	970581190	16920	16920	16920	16920	0
220	20250110	164700	970581190	16920	16920	16920	16920	0
221	20250110	164600	970581190	16920	16920	16920	16920	0
222	20250110	164500	970581190	16920	16920	16920	16920	0
223	20250110	164400	970581190	16920	16920	16920	16920	0
224	20250110	164300	970581190	16920	16920	16920	16920	0
225	20250110	164200	970581190	16920	16920	16920	16920	0
226	20250110	164100	970581190	16920	16920	16920	16920	0
227	20250110	164000	970581190	16920	16920	16920	16920	0
228	20250110	163900	970581190	16920	16920	16920	16920	0
229	20250110	163800	970581190	16920	16920	16920	16920	0
230	20250110	163700	970581190	16920	16920	16920	16920	0
231	20250110	163600	970581190	16920	16920	16920	16920	0
232	20250110	163500	970581190	16920	16920	16920	16920	0
233	20250110	163400	970581190	16920	16920	16920	16920	0
234	20250110	163300	970581190	16920	16920	16920	16920	0
235	20250110	163200	970581190	16920	16920	16920	16920	0
236	20250110	163100	970581190	16920	16920	16920	16920	0
237	20250110	163000	970581190	16920	16920	16920	16920	0
238	20250110	162900	970581190	16920	16920	16920	16920	0
239	20250110	162800	970581190	16920	16920	16920	16920	0
240	20250110	162700	970581190	16920	16920	16920	16920	0
241	20250110	162600	970581190	16920	16920	16920	16920	0
242	20250110	162500	970581190	16920	16920	16920	16920	778
243	20250110	162400	970581190	16920	16920	16920	16920	0
244	20250110	162300	970581190	16920	16920	16920	16920	0
245	20250110	162200	970581190	16920	16920	16920	16920	0
246	20250110	162100	970581190	16920	16920	16920	16920	0
247	20250110	162000	970581190	16920	16920	16920	16920	0
248	20250110	161900	970581190	16920	16920	16920	16920	0
249	20250110	161800	970581190	16920	16920	16920	16920	0
250	20250110	161700	970581190	16920	16920	16920	16920	0
251	20250110	161600	970581190	16920	16920	16920	16920	0
252	20250110	161500	970581190	16920	16920	16920	16920	0
253	20250110	161400	970581190	16920	16920	16920	16920	0
254	20250110	161300	970581190	16920	16920	16920	16920	0
255	20250110	161200	970581190	16920	16920	16920	16920	0
256	20250110	161100	970581190	16920	16920	16920	16920	0
257	20250110	161000	970581190	16920	16920	16920	16920	0
258	20250110	160900	970581190	16920	16920	16920	16920	0
259	20250110	160800	970581190	16920	16920	16920	16920	0
260	20250110	160700	970581190	16920	16920	16920	16920	0
261	20250110	160600	970581190	16920	16920	16920	16920	0
262	20250110	160500	970581190	16920	16920	16920	16920	0
263	20250110	160400	970581190	16920	16920	16920	16920	0
264	20250110	160300	970581190	16920	16920	16920	16920	0
265	20250110	160200	970581190	16920	16920	16920	16920	0
266	20250110	160100	970581190	16920	16920	16920	16920	0
267	20250110	160000	970581190	16920	16920	16920	16920	0
268	20250110	155900	970581190	16920	16920	16920	16920	0
269	20250110	155800	970581190	16920	16920	16920	16920	0
270	20250110	155700	970581190	16920	16920	16920	16920	0
271	20250110	155600	970581190	16920	16920	16920	16920	0
272	20250110	155500	970581190	16920	16920	16920	16920	778
273	20250110	155400	970581190	16920	16920	16920	16920	0
274	20250110	155300	970581190	16920	16920	16920	16920	0
275	20250110	155200	970581190	16920	16920	16920	16920	0
276	20250110	155100	970581190	16920	16920	16920	16920	0
277	20250110	155000	970581190	16920	16920	16920	16920	0
278	20250110	154900	970581190	16920	16920	16920	16920	0
279	20250110	154800	970581190	16920	16920	16920	16920	0
280	20250110	154700	970581190	16920	16920	16920	16920	0
281	20250110	154600	970581190	16920	16920	16920	16920	0
282	20250110	154500	970581190	16920	16920	16920	16920	0
283	20250110	154400	970581190	16920	16920	16920	16920	0
284	20250110	154300	970581190	16920	16920	16920	16920	0
285	20250110	154200	970581190	16920	16920	16920	16920	0
286	20250110	154100	970581190	16920	16920	16920	16920	0
287	20250110	154000	970581190	16920	16920	16920	16920	0
288	20250110	153900	970581190	16920	16920	16920	16920	0
289	20250110	153800	970581190	16920	16920	16920	16920	0
290	20250110	153700	970581190	16920	16920	16920	16920	0
291	20250110	153600	970581190	16920	16920	16920	16920	0
292	20250110	153500	970581190	16920	16920	16920	16920	0
293	20250110	153400	970581190	16920	16920	16920	16920	0
294	20250110	153300	970581190	16920	16920	16920	16920	0
295	20250110	153200	970581190	16920	16920	16920	16920	0
296	20250110	153100	970581190	16920	16920	16920	16920	0
297	20250110	153000	970581190	16920	16920	16920	16920	778
298	20250110	152900	957417430	16920	16920	16920	16920	0
299	20250110	152800	957417430	16920	16920	16920	16920	0
300	20250110	152700	957417430	16920	16920	16920	16920	0
301	20250110	152600	957417430	16920	16920	16920	16920	0
302	20250110	152500	957417430	16920	16920	16920	16920	0
303	20250110	152400	957417430	16920	16920	16920	16920	0
304	20250110	152300	957417430	16920	16920	16920	16920	0
305	20250110	152200	957417430	16920	16920	16920	16920	0
306	20250110	152100	957417430	16920	16920	16920	16920	0
307	20250110	152000	957417430	16920	16920	16920	16920	0
308	20250110	151900	957417430	16920	16920	16930	16920	216
309	20250110	151800	953762610	16920	16920	16920	16920	157
310	20250110	151700	951106170	16920	16920	16920	16920	147
311	20250110	151600	948618930	16920	16920	16920	16920	1
312	20250110	151500	948602010	16920	16920	16920	16920	0
313	20250110	151400	948602010	16920	16920	16920	16920	88
314	20250110	151300	947113050	16920	16920	16920	16920	50
315	20250110	151200	946267050	16930	16930	16930	16930	21
316	20250110	151100	945911520	16930	16940	16940	16930	9
317	20250110	151000	945759080	16930	16930	16930	16930	44
318	20250110	150900	945014160	16930	16930	16930	16930	0
319	20250110	150800	945014160	16930	16930	16930	16930	106
320	20250110	150700	943219580	16930	16920	16930	16920	59
321	20250110	150600	942221210	16920	16910	16930	16910	185
322	20250110	150500	939090980	16910	16910	16910	16910	450
323	20250110	150400	931481480	16910	16910	16910	16910	622
324	20250110	150300	920963460	16920	16920	16920	16920	0
325	20250110	150200	920963460	16920	16900	16920	16900	64
326	20250110	150100	919881500	16900	16900	16900	16900	59
327	20250110	150000	918884400	16900	16900	16900	16900	1863
328	20250110	145900	887399700	16900	16900	16900	16900	0
329	20250110	145800	887399700	16900	16910	16910	16900	365
330	20250110	145700	881229550	16910	16910	16910	16910	0
331	20250110	145600	881229550	16910	16910	16910	16910	35
332	20250110	145500	880637700	16910	16920	16920	16910	343
333	20250110	145400	874837340	16920	16920	16920	16920	118
334	20250110	145300	872840780	16920	16920	16920	16920	0
335	20250110	145200	872840780	16920	16930	16930	16920	401
336	20250110	145100	866055160	16930	16930	16930	16930	30
337	20250110	145000	865547260	16920	16920	16920	16920	0
338	20250110	144900	865547260	16920	16920	16920	16920	0
339	20250110	144800	865547260	16920	16950	16950	16920	30
340	20250110	144700	865039630	16920	16920	16920	16920	150
341	20250110	144600	862501630	16920	16920	16920	16920	0
342	20250110	144500	862501630	16920	16920	16920	16920	0
343	20250110	144400	862501630	16920	16920	16920	16920	0
344	20250110	144300	862501630	16920	16920	16920	16920	0
345	20250110	144200	862501630	16920	16920	16920	16920	50
346	20250110	144100	861655630	16920	16920	16920	16920	0
347	20250110	144000	861655630	16920	16920	16920	16920	0
348	20250110	143900	861655630	16920	16920	16920	16920	100
349	20250110	143800	859963630	16920	16920	16920	16920	0
350	20250110	143700	859963630	16920	16920	16920	16920	0
351	20250110	143600	859963630	16920	16920	16920	16920	29
352	20250110	143500	859472950	16940	16940	16940	16940	378
353	20250110	143400	853069630	16940	16950	16950	16940	427
354	20250110	143300	845836160	16950	16950	16950	16950	283
355	20250110	143200	841039310	16950	16950	16950	16950	0
356	20250110	143100	841039310	16950	16950	16950	16950	99
357	20250110	143000	839361260	16950	16950	16950	16950	0
358	20250110	142900	839361260	16950	16950	16950	16950	35
359	20250110	142800	838768010	16920	16920	16920	16920	0
360	20250110	142700	838768010	16920	16920	16920	16920	58
361	20250110	142600	837786650	16920	16920	16920	16920	15
362	20250110	142500	837532850	16920	16920	16920	16920	9
363	20250110	142400	837380570	16910	16910	16910	16910	0
364	20250110	142300	837380570	16910	16910	16910	16910	0
365	20250110	142200	837380570	16910	16910	16910	16910	2
366	20250110	142100	837346750	16910	16920	16920	16910	238
367	20250110	142000	833321090	16910	16910	16910	16910	0
368	20250110	141900	833321090	16910	16910	16910	16910	3
369	20250110	141800	833270360	16910	16920	16920	16910	63
370	20250110	141700	832204410	16900	16900	16900	16900	11
371	20250110	141600	832018510	16910	16910	16910	16910	140
372	20250110	141500	829651110	16910	16910	16910	16910	0
373	20250110	141400	829651110	16910	16930	16930	16910	784
374	20250110	141300	816391470	16920	16920	16920	16920	2
375	20250110	141200	816357630	16950	16950	16950	16950	0
376	20250110	141100	816357630	16950	16950	16950	16950	0
377	20250110	141000	816357630	16950	16950	16950	16950	0
378	20250110	140900	816357630	16950	16960	16960	16950	1423
379	20250110	140800	792233960	16970	16970	16970	16970	0
380	20250110	140700	792233960	16970	16970	16970	16970	0
381	20250110	140600	792233960	16970	16970	16970	16970	51
382	20250110	140500	791368490	16970	16970	16970	16970	53
383	20250110	140400	790469080	16970	16970	16970	16970	136
384	20250110	140300	788161160	16970	16970	16970	16970	43
385	20250110	140200	787431450	16980	16980	16980	16980	121
386	20250110	140100	785376870	16980	16980	16980	16980	80
387	20250110	140000	784018470	16980	16980	16980	16980	101
388	20250110	135900	782303490	16980	16980	16980	16980	30
389	20250110	135800	781794090	16980	16980	16980	16980	0
390	20250110	135700	781794090	16980	16980	16980	16980	61
391	20250110	135600	780758310	16980	17020	17020	16980	30
392	20250110	135500	780248700	17020	17020	17020	17020	20
393	20250110	135400	779908300	17020	16980	17020	16980	195
394	20250110	135300	776589740	17020	16980	17020	16970	149
395	20250110	135200	774057760	17010	17000	17010	17000	621
396	20250110	135100	763495750	16970	16970	16970	16970	27
397	20250110	135000	763037560	17000	17000	17000	17000	0
398	20250110	134900	763037560	17000	17000	17000	17000	230
399	20250110	134800	759127560	17000	17000	17000	17000	0
400	20250110	134700	759127560	17000	17000	17000	17000	0
401	20250110	134600	759127560	17000	17000	17000	17000	3
402	20250110	134500	759076560	17000	17000	17000	17000	0
403	20250110	134400	759076560	17000	17000	17000	17000	0
404	20250110	134300	759076560	17000	16950	17000	16950	196
405	20250110	134200	755753800	16950	16990	17000	16950	240
406	20250110	134100	751678200	16970	16950	16970	16950	204
407	20250110	134000	748219420	16930	16930	16930	16930	0
408	20250110	133900	748219420	16930	16930	16930	16930	100
409	20250110	133800	746526420	16930	16930	16930	16930	0
410	20250110	133700	746526420	16930	16930	16930	16930	45
411	20250110	133600	745764570	16930	16930	16930	16930	150
412	20250110	133500	743225070	16930	16940	16940	16930	400
413	20250110	133400	736451430	16950	16950	16950	16950	90
414	20250110	133300	734925930	16950	16960	16960	16950	80
415	20250110	133200	733569220	16960	16950	16960	16950	183
416	20250110	133100	730466040	16950	16960	16960	16950	185
417	20250110	133000	727329640	16960	16980	16980	16960	275
418	20250110	132900	722662560	16970	16970	16970	16970	7
419	20250110	132800	722543770	16970	16970	16970	16970	200
420	20250110	132700	719149770	16970	16970	16970	16970	0
421	20250110	132600	719149770	16970	16970	16970	16970	100
422	20250110	132500	717452770	16970	16970	16970	16970	12
423	20250110	132400	717249130	16970	17010	17010	16970	790
424	20250110	132300	703812820	17010	17040	17040	17010	126
425	20250110	132200	701667400	17040	17010	17040	17000	1388
426	20250110	132100	678042820	17010	16980	17010	16980	557
427	20250110	132000	668574500	16970	16940	16970	16940	272
428	20250110	131900	663962490	16930	16920	16930	16920	61
429	20250110	131800	662929870	16920	16920	16920	16920	118
430	20250110	131700	660933310	16930	16930	16930	16930	0
431	20250110	131600	660933310	16930	16930	16930	16930	2
432	20250110	131500	660899450	16930	16930	16930	16930	0
433	20250110	131400	660899450	16930	16930	16930	16930	100
434	20250110	131300	659206450	16910	16910	16910	16910	28
435	20250110	131200	658732970	16920	16930	16930	16920	36
436	20250110	131100	658123670	16940	16940	16940	16940	31
437	20250110	131000	657598530	16940	16940	16940	16940	222
438	20250110	130900	653837850	16910	16910	16910	16910	0
439	20250110	130800	653837850	16910	16940	16940	16910	19
440	20250110	130700	653516530	16900	16910	16910	16900	513
441	20250110	130600	644846820	16910	16910	16910	16910	276
442	20250110	130500	640179660	16920	16940	16940	16920	302
443	20250110	130400	635064840	16940	16910	16940	16910	237
444	20250110	130300	631054460	16920	16900	16920	16900	222
445	20250110	130200	627299220	16900	16890	16900	16890	219
446	20250110	130100	623599300	16890	16880	16890	16880	108
447	20250110	130000	621776250	16880	16850	16880	16850	62
448	20250110	125900	620731400	16860	16860	16860	16860	92
449	20250110	125800	619180280	16900	16850	16900	16850	115
450	20250110	125700	617241780	16850	16850	16850	16850	0
451	20250110	125600	617241780	16850	16850	16850	16850	10
452	20250110	125500	617073280	16850	16800	16850	16800	120
453	20250110	125400	615054750	16810	16800	16810	16800	32
454	20250110	125300	614517120	16800	16790	16800	16790	176
455	20250110	125200	611561720	16760	16760	16760	16760	50
456	20250110	125100	610723720	16760	16760	16760	16760	50
457	20250110	125000	609885720	16760	16760	16760	16760	162
458	20250110	124900	607170600	16790	16770	16790	16770	48
459	20250110	124800	606364740	16770	16780	16780	16770	42
460	20250110	124700	605660380	16760	16760	16760	16760	0
461	20250110	124600	605660380	16760	16760	16760	16760	40
462	20250110	124500	604989980	16760	16750	16760	16750	499
463	20250110	124400	596631720	16750	16750	16750	16750	0
464	20250110	124300	596631720	16750	16750	16750	16750	4
465	20250110	124200	596564720	16740	16740	16740	16740	0
466	20250110	124100	596564720	16740	16740	16740	16740	0
467	20250110	124000	596564720	16740	16740	16740	16740	0
468	20250110	123900	596564720	16740	16740	16740	16740	64
469	20250110	123800	595493360	16740	16770	16770	16740	500
470	20250110	123700	587120430	16780	16780	16780	16780	5
471	20250110	123600	587036530	16780	16780	16780	16780	0
472	20250110	123500	587036530	16780	16770	16780	16770	216
473	20250110	123400	583414200	16770	16780	16780	16770	188
474	20250110	123300	580260410	16770	16770	16770	16770	0
475	20250110	123200	580260410	16770	16770	16770	16770	0
476	20250110	123100	580260410	16770	16770	16770	16770	0
477	20250110	123000	580260410	16770	16770	16770	16770	0
478	20250110	122900	580260410	16770	16770	16770	16770	0
479	20250110	122800	580260410	16770	16750	16770	16750	59
480	20250110	122700	579271980	16770	16770	16770	16770	30
481	20250110	122600	578768880	16770	16770	16770	16770	1
482	20250110	122500	578752110	16770	16770	16770	16770	0
483	20250110	122400	578752110	16770	16770	16770	16770	110
484	20250110	122300	576907410	16770	16770	16770	16770	1
485	20250110	122200	576890640	16740	16740	16740	16740	24
486	20250110	122100	576488880	16740	16740	16740	16740	1
487	20250110	122000	576472140	16740	16770	16770	16740	109
488	20250110	121900	574647240	16730	16730	16730	16730	0
489	20250110	121800	574647240	16730	16730	16730	16730	0
490	20250110	121700	574647240	16730	16730	16730	16730	20
491	20250110	121600	574312640	16720	16720	16720	16720	0
492	20250110	121500	574312640	16720	16720	16720	16720	0
493	20250110	121400	574312640	16720	16720	16720	16720	0
494	20250110	121300	574312640	16720	16720	16720	16720	202
495	20250110	121200	570935200	16730	16760	16760	16730	90
496	20250110	121100	569428360	16730	16730	16730	16730	7
497	20250110	121000	569311250	16730	16730	16730	16730	0
498	20250110	120900	569311250	16730	16770	16770	16730	4
499	20250110	120800	569244210	16740	16740	16740	16740	4
500	20250110	120700	569177250	16740	16740	16740	16740	5
501	20250110	120600	569093550	16720	16740	16740	16720	104
502	20250110	120500	567354260	16740	16740	16740	16740	12
503	20250110	120400	567153380	16730	16730	16730	16730	13
504	20250110	120300	566935890	16730	16730	16740	16730	21
505	20250110	120200	566584420	16730	16730	16730	16730	3
506	20250110	120100	566534230	16730	16730	16730	16730	7
507	20250110	120000	566417120	16720	16730	16730	16720	32
508	20250110	115900	565881880	16730	16730	16730	16730	1
509	20250110	115800	565865150	16740	16740	16740	16740	1
510	20250110	115700	565848410	16720	16720	16720	16720	0
511	20250110	115600	565848410	16720	16720	16720	16720	165
512	20250110	115500	563089610	16720	16720	16720	16720	20
513	20250110	115400	562755210	16720	16720	16720	16720	0
514	20250110	115300	562755210	16720	16730	16730	16720	935
515	20250110	115200	547116480	16740	16740	16740	16740	10
516	20250110	115100	546949080	16740	16740	16740	16740	466
517	20250110	115000	539148240	16740	16750	16750	16740	10
518	20250110	114900	538980830	16750	16750	16750	16750	0
519	20250110	114800	538980830	16750	16750	16750	16750	0
520	20250110	114700	538980830	16750	16750	16750	16750	0
521	20250110	114600	538980830	16750	16750	16750	16750	0
522	20250110	114500	538980830	16750	16750	16750	16750	0
523	20250110	114400	538980830	16750	16750	16750	16750	0
524	20250110	114300	538980830	16750	16750	16750	16750	0
525	20250110	114200	538980830	16750	16750	16750	16750	0
526	20250110	114100	538980830	16750	16750	16750	16750	0
527	20250110	114000	538980830	16750	16750	16750	16750	2
528	20250110	113900	538947330	16730	16730	16730	16730	0
529	20250110	113800	538947330	16730	16730	16730	16730	0
530	20250110	113700	538947330	16730	16740	16740	16730	100
531	20250110	113600	537274230	16740	16740	16740	16740	20
532	20250110	113500	536939430	16740	16740	16740	16740	30
533	20250110	113400	536437230	16740	16740	16740	16740	84
534	20250110	113300	535031070	16740	16740	16740	16740	378
535	20250110	113200	528703350	16740	16740	16740	16740	0
536	20250110	113100	528703350	16740	16740	16740	16740	109
537	20250110	113000	526878690	16740	16740	16750	16740	265
538	20250110	112900	522442490	16740	16740	16740	16740	0
539	20250110	112800	522442490	16740	16740	16740	16740	0
540	20250110	112700	522442490	16740	16750	16750	16740	105
541	20250110	112600	520684780	16740	16740	16740	16740	0
542	20250110	112500	520684780	16740	16740	16740	16740	0
543	20250110	112400	520684780	16740	16740	16740	16740	0
544	20250110	112300	520684780	16740	16740	16740	16740	219
545	20250110	112200	517018720	16740	16740	16740	16740	0
546	20250110	112100	517018720	16740	16740	16740	16740	25
547	20250110	112000	516600220	16740	16740	16740	16740	273
548	20250110	111900	512030200	16740	16760	16760	16740	217
549	20250110	111800	508395760	16780	16780	16780	16780	0
550	20250110	111700	508395760	16780	16780	16780	16780	0
551	20250110	111600	508395760	16780	16780	16780	16780	1
552	20250110	111500	508378980	16790	16790	16790	16790	0
553	20250110	111400	508378980	16790	16790	16790	16790	0
554	20250110	111300	508378980	16790	16790	16790	16790	0
555	20250110	111200	508378980	16790	16790	16790	16790	0
556	20250110	111100	508378980	16790	16790	16790	16790	0
557	20250110	111000	508378980	16790	16760	16790	16760	159
558	20250110	110900	505711320	16760	16760	16760	16760	1
559	20250110	110800	505694560	16790	16790	16790	16790	1
560	20250110	110700	505677770	16790	16790	16790	16790	0
561	20250110	110600	505677770	16790	16740	16790	16730	188
562	20250110	110500	502532260	16790	16780	16790	16780	15
563	20250110	110400	502280450	16790	16790	16790	16790	0
564	20250110	110300	502280450	16790	16790	16790	16790	0
565	20250110	110200	502280450	16790	16790	16790	16790	0
566	20250110	110100	502280450	16790	16790	16790	16790	0
567	20250110	110000	502280450	16790	16790	16790	16790	0
568	20250110	105900	502280450	16790	16790	16790	16790	5
569	20250110	105800	502196500	16790	16790	16790	16790	5
570	20250110	105700	502112550	16800	16800	16800	16800	8
571	20250110	105600	501978150	16800	16800	16800	16800	0
572	20250110	105500	501978150	16800	16730	16800	16730	55
573	20250110	105400	501057650	16800	16800	16800	16800	1
574	20250110	105300	501040850	16800	16800	16800	16800	1
575	20250110	105200	501024050	16730	16730	16730	16730	0
576	20250110	105100	501024050	16730	16740	16740	16730	935
577	20250110	105000	485380930	16730	16730	16730	16730	0
578	20250110	104900	485380930	16730	16730	16730	16730	10
579	20250110	104800	485213630	16730	16740	16740	16730	212
580	20250110	104700	481664800	16730	16730	16730	16730	16
581	20250110	104600	481397120	16730	16740	16740	16730	126
582	20250110	104500	479289040	16730	16740	16740	16730	39
583	20250110	104400	478636410	16810	16810	16810	16810	0
584	20250110	104300	478636410	16810	16810	16810	16810	0
585	20250110	104200	478636410	16810	16800	16810	16800	5
586	20250110	104100	478552380	16810	16800	16810	16800	47
587	20250110	104000	477762550	16730	16750	16750	16730	25
588	20250110	103900	477344110	16730	16730	16730	16730	0
589	20250110	103800	477344110	16730	16730	16730	16730	48
590	20250110	103700	476541070	16730	16730	16730	16730	0
591	20250110	103600	476541070	16730	16730	16730	16730	55
592	20250110	103500	475620920	16740	16740	16740	16740	51
593	20250110	103400	474767180	16740	16760	16760	16740	620
594	20250110	103300	464385380	16750	16750	16750	16750	0
595	20250110	103200	464385380	16750	16750	16750	16750	0
596	20250110	103100	464385380	16750	16760	16760	16750	415
597	20250110	103000	457433630	16750	16750	16750	16750	200
598	20250110	102900	454083630	16750	16760	16760	16750	130
599	20250110	102800	451905760	16750	16770	16770	16750	1000
600	20250110	102700	435147260	16800	16800	16800	16800	31
601	20250110	102600	434626460	16800	16800	16800	16800	2
602	20250110	102500	434592860	16760	16760	16760	16760	0
603	20250110	102400	434592860	16760	16760	16760	16760	0
604	20250110	102300	434592860	16760	16760	16760	16760	1
605	20250110	102200	434576100	16760	16770	16770	16760	1604
606	20250110	102100	407677290	16780	16780	16780	16780	114
607	20250110	102000	405764370	16780	16790	16790	16780	548
608	20250110	101900	396567300	16790	16790	16790	16790	0
609	20250110	101800	396567300	16790	16790	16800	16790	258
610	20250110	101700	392233330	16790	16800	16800	16790	2264
611	20250110	101600	354200960	16800	16830	16840	16800	209
612	20250110	101500	350688230	16840	16840	16840	16840	50
613	20250110	101400	349846230	16840	16840	16840	16840	0
614	20250110	101300	349846230	16840	16840	16840	16840	1
615	20250110	101200	349829390	16850	16850	16850	16850	8
616	20250110	101100	349694590	16850	16850	16850	16850	3
617	20250110	101000	349644040	16850	16850	16850	16850	53
618	20250110	100900	348750990	16850	16810	16850	16810	181
619	20250110	100800	345708340	16810	16840	16840	16810	51
620	20250110	100700	344849530	16830	16810	16830	16810	150
621	20250110	100600	342326530	16800	16800	16800	16800	0
622	20250110	100500	342326530	16800	16800	16800	16800	254
623	20250110	100400	338059330	16860	16820	16860	16810	915
624	20250110	100300	322651130	16820	16860	16860	16820	115
625	20250110	100200	320714470	16860	16860	16860	16860	3
626	20250110	100100	320663890	16800	16800	16800	16800	62
627	20250110	100000	319622290	16800	16800	16800	16800	561
628	20250110	095900	310197490	16800	16810	16810	16800	224
629	20250110	095800	306434100	16800	16820	16820	16800	398
630	20250110	095700	299745710	16800	16840	16840	16800	1172
631	20250110	095600	280041270	16840	16840	16840	16840	304
632	20250110	095500	274921910	16840	16850	16850	16840	453
633	20250110	095400	267289560	16850	16870	16870	16850	209
634	20250110	095300	263767110	16870	16870	16870	16870	10
635	20250110	095200	263598410	16860	16860	16860	16860	278
636	20250110	095100	258911330	16860	16870	16880	16860	164
637	20250110	095000	256144730	16870	16870	16880	16870	196
638	20250110	094900	252838160	16870	16870	16870	16870	50
639	20250110	094800	251994660	16870	16870	16870	16870	26
640	20250110	094700	251556040	16950	16890	16950	16890	74
641	20250110	094600	250305960	16890	16890	16890	16890	4
642	20250110	094500	250238400	16860	16860	16860	16860	0
643	20250110	094400	250238400	16860	16860	16860	16860	40
644	20250110	094300	249564000	16860	16860	16860	16860	35
645	20250110	094200	248973900	16860	16880	16880	16860	200
646	20250110	094100	245600450	16880	16910	16910	16880	66
647	20250110	094000	244486310	16880	16900	16900	16880	43
648	20250110	093900	243760020	16910	16920	16930	16910	898
649	20250110	093800	228574350	16910	16980	16980	16910	418
650	20250110	093700	221494880	16970	16970	16970	16970	8
651	20250110	093600	221359120	16920	16930	16930	16920	30
652	20250110	093500	220851510	16970	16970	16970	16970	7
653	20250110	093400	220732720	16970	16920	16970	16920	56
654	20250110	093300	219782520	16920	16920	16920	16920	195
655	20250110	093200	216483120	16920	16920	16970	16920	458
656	20250110	093100	208731740	16920	16920	16920	16920	20
657	20250110	093000	208393340	16910	16910	16910	16910	10
658	20250110	092900	208224240	16970	16970	16970	16970	0
659	20250110	092800	208224240	16970	16950	16970	16950	314
660	20250110	092700	202901920	16890	16890	16890	16890	0
661	20250110	092600	202901920	16890	16890	16890	16890	2
662	20250110	092500	202868140	16850	16850	16850	16850	120
663	20250110	092400	200846140	16850	16850	16850	16850	30
664	20250110	092300	200340640	16850	16880	16890	16850	507
665	20250110	092200	191787160	16890	16890	16890	16890	13
666	20250110	092100	191567590	16900	16900	16900	16900	62
667	20250110	092000	190519790	16900	16900	16900	16900	203
668	20250110	091900	187089090	16850	16860	16860	16850	130
669	20250110	091800	184898510	16910	16910	16910	16910	0
670	20250110	091700	184898510	16910	16840	16910	16840	783
671	20250110	091600	171672420	16840	16850	16850	16840	30
672	20250110	091500	171167120	16850	16820	16850	16820	852
673	20250110	091400	156811370	16820	16800	16820	16790	497
674	20250110	091300	148462580	16790	16820	16820	16790	2466
675	20250110	091200	107027230	16820	16890	16890	16810	1513
676	20250110	091100	81564160	16870	16870	16910	16860	865
677	20250110	091000	66971220	16870	16940	16940	16860	1463
678	20250110	090900	42239630	16940	17000	17000	16940	130
679	20250110	090800	40036630	17000	17000	17000	17000	1
680	20250110	090700	40019630	16920	16920	16920	16920	23
681	20250110	090600	39630470	16920	16930	16930	16920	251
682	20250110	090500	35381350	16930	16960	16960	16930	110
683	20250110	090400	33518750	16920	16940	16940	16920	132
684	20250110	090300	31283870	16950	16980	16980	16950	319
685	20250110	090200	25874240	17000	17000	17040	17000	409
686	20250110	090100	18916480	17000	17000	17000	17000	114
687	20250110	090000	16978480	16950	16950	16950	16950	644