KissMeData/138610/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	202300	1410236700	16400	16400	16400	16400	4875
3	20250113	202200	1410236700	16400	16400	16400	16400	0
4	20250113	202100	1410236700	16400	16400	16400	16400	0
5	20250113	202000	1410236700	16400	16400	16400	16400	0
6	20250113	201900	1410236700	16400	16400	16400	16400	0
7	20250113	201800	1410236700	16400	16400	16400	16400	0
8	20250113	201700	1410236700	16400	16400	16400	16400	0
9	20250113	201600	1410236700	16400	16400	16400	16400	0
10	20250113	201500	1410236700	16400	16400	16400	16400	0
11	20250113	201400	1410236700	16400	16400	16400	16400	0
12	20250113	201300	1410236700	16400	16400	16400	16400	0
13	20250113	201200	1410236700	16400	16400	16400	16400	0
14	20250113	201100	1410236700	16400	16400	16400	16400	0
15	20250113	201000	1410236700	16400	16400	16400	16400	0
16	20250113	200900	1410236700	16400	16400	16400	16400	0
17	20250113	200800	1410236700	16400	16400	16400	16400	0
18	20250113	200700	1410236700	16400	16400	16400	16400	0
19	20250113	200600	1410236700	16400	16400	16400	16400	0
20	20250113	200500	1410236700	16400	16400	16400	16400	0
21	20250113	200400	1410236700	16400	16400	16400	16400	0
22	20250113	200300	1410236700	16400	16400	16400	16400	0
23	20250113	200200	1410236700	16400	16400	16400	16400	0
24	20250113	200100	1410236700	16400	16400	16400	16400	0
25	20250113	200000	1410236700	16400	16400	16400	16400	0
26	20250113	195900	1410236700	16400	16400	16400	16400	0
27	20250113	195800	1410236700	16400	16400	16400	16400	0
28	20250113	195700	1410236700	16400	16400	16400	16400	0
29	20250113	195600	1410236700	16400	16400	16400	16400	0
30	20250113	195500	1410236700	16400	16400	16400	16400	0
31	20250113	195400	1410236700	16400	16400	16400	16400	0
32	20250113	195300	1410236700	16400	16400	16400	16400	4875
33	20250113	195200	1410236700	16400	16400	16400	16400	0
34	20250113	195100	1410236700	16400	16400	16400	16400	0
35	20250113	195000	1410236700	16400	16400	16400	16400	0
36	20250113	194900	1410236700	16400	16400	16400	16400	0
37	20250113	194800	1410236700	16400	16400	16400	16400	0
38	20250113	194700	1410236700	16400	16400	16400	16400	0
39	20250113	194600	1410236700	16400	16400	16400	16400	0
40	20250113	194500	1410236700	16400	16400	16400	16400	0
41	20250113	194400	1410236700	16400	16400	16400	16400	0
42	20250113	194300	1410236700	16400	16400	16400	16400	0
43	20250113	194200	1410236700	16400	16400	16400	16400	0
44	20250113	194100	1410236700	16400	16400	16400	16400	0
45	20250113	194000	1410236700	16400	16400	16400	16400	0
46	20250113	193900	1410236700	16400	16400	16400	16400	0
47	20250113	193800	1410236700	16400	16400	16400	16400	0
48	20250113	193700	1410236700	16400	16400	16400	16400	0
49	20250113	193600	1410236700	16400	16400	16400	16400	0
50	20250113	193500	1410236700	16400	16400	16400	16400	0
51	20250113	193400	1410236700	16400	16400	16400	16400	0
52	20250113	193300	1410236700	16400	16400	16400	16400	0
53	20250113	193200	1410236700	16400	16400	16400	16400	0
54	20250113	193100	1410236700	16400	16400	16400	16400	0
55	20250113	193000	1410236700	16400	16400	16400	16400	0
56	20250113	192900	1410236700	16400	16400	16400	16400	0
57	20250113	192800	1410236700	16400	16400	16400	16400	0
58	20250113	192700	1410236700	16400	16400	16400	16400	0
59	20250113	192600	1410236700	16400	16400	16400	16400	0
60	20250113	192500	1410236700	16400	16400	16400	16400	0
61	20250113	192400	1410236700	16400	16400	16400	16400	0
62	20250113	192300	1410236700	16400	16400	16400	16400	4875
63	20250113	192200	1410236700	16400	16400	16400	16400	0
64	20250113	192100	1410236700	16400	16400	16400	16400	0
65	20250113	192000	1410236700	16400	16400	16400	16400	0
66	20250113	191900	1410236700	16400	16400	16400	16400	0
67	20250113	191800	1410236700	16400	16400	16400	16400	0
68	20250113	191700	1410236700	16400	16400	16400	16400	0
69	20250113	191600	1410236700	16400	16400	16400	16400	0
70	20250113	191500	1410236700	16400	16400	16400	16400	0
71	20250113	191400	1410236700	16400	16400	16400	16400	0
72	20250113	191300	1410236700	16400	16400	16400	16400	0
73	20250113	191200	1410236700	16400	16400	16400	16400	0
74	20250113	191100	1410236700	16400	16400	16400	16400	0
75	20250113	191000	1410236700	16400	16400	16400	16400	0
76	20250113	190900	1410236700	16400	16400	16400	16400	0
77	20250113	190800	1410236700	16400	16400	16400	16400	0
78	20250113	190700	1410236700	16400	16400	16400	16400	0
79	20250113	190600	1410236700	16400	16400	16400	16400	0
80	20250113	190500	1410236700	16400	16400	16400	16400	0
81	20250113	190400	1410236700	16400	16400	16400	16400	0
82	20250113	190300	1410236700	16400	16400	16400	16400	0
83	20250113	190200	1410236700	16400	16400	16400	16400	0
84	20250113	190100	1410236700	16400	16400	16400	16400	0
85	20250113	190000	1410236700	16400	16400	16400	16400	0
86	20250113	185900	1410236700	16400	16400	16400	16400	0
87	20250113	185800	1410236700	16400	16400	16400	16400	0
88	20250113	185700	1410236700	16400	16400	16400	16400	0
89	20250113	185600	1410236700	16400	16400	16400	16400	0
90	20250113	185500	1410236700	16400	16400	16400	16400	0
91	20250113	185400	1410236700	16400	16400	16400	16400	0
92	20250113	185300	1410236700	16400	16400	16400	16400	4875
93	20250113	185200	1410236700	16400	16400	16400	16400	0
94	20250113	185100	1410236700	16400	16400	16400	16400	0
95	20250113	185000	1410236700	16400	16400	16400	16400	0
96	20250113	184900	1410236700	16400	16400	16400	16400	0
97	20250113	184800	1410236700	16400	16400	16400	16400	0
98	20250113	184700	1410236700	16400	16400	16400	16400	0
99	20250113	184600	1410236700	16400	16400	16400	16400	0
100	20250113	184500	1410236700	16400	16400	16400	16400	0
101	20250113	184400	1410236700	16400	16400	16400	16400	0
102	20250113	184300	1410236700	16400	16400	16400	16400	0
103	20250113	184200	1410236700	16400	16400	16400	16400	0
104	20250113	184100	1410236700	16400	16400	16400	16400	0
105	20250113	184000	1410236700	16400	16400	16400	16400	0
106	20250113	183900	1410236700	16400	16400	16400	16400	0
107	20250113	183800	1410236700	16400	16400	16400	16400	0
108	20250113	183700	1410236700	16400	16400	16400	16400	0
109	20250113	183600	1410236700	16400	16400	16400	16400	0
110	20250113	183500	1410236700	16400	16400	16400	16400	0
111	20250113	183400	1410236700	16400	16400	16400	16400	0
112	20250113	183300	1410236700	16400	16400	16400	16400	0
113	20250113	183200	1410236700	16400	16400	16400	16400	0
114	20250113	183100	1410236700	16400	16400	16400	16400	0
115	20250113	183000	1410236700	16400	16400	16400	16400	0
116	20250113	182900	1410236700	16400	16400	16400	16400	0
117	20250113	182800	1410236700	16400	16400	16400	16400	0
118	20250113	182700	1410236700	16400	16400	16400	16400	0
119	20250113	182600	1410236700	16400	16400	16400	16400	0
120	20250113	182500	1410236700	16400	16400	16400	16400	0
121	20250113	182400	1410236700	16400	16400	16400	16400	0
122	20250113	182300	1410236700	16400	16400	16400	16400	4875
123	20250113	182200	1410236700	16400	16400	16400	16400	0
124	20250113	182100	1410236700	16400	16400	16400	16400	0
125	20250113	182000	1410236700	16400	16400	16400	16400	0
126	20250113	181900	1410236700	16400	16400	16400	16400	0
127	20250113	181800	1410236700	16400	16400	16400	16400	0
128	20250113	181700	1410236700	16400	16400	16400	16400	0
129	20250113	181600	1410236700	16400	16400	16400	16400	0
130	20250113	181500	1410236700	16400	16400	16400	16400	0
131	20250113	181400	1410236700	16400	16400	16400	16400	0
132	20250113	181300	1410236700	16400	16400	16400	16400	0
133	20250113	181200	1410236700	16400	16400	16400	16400	0
134	20250113	181100	1410236700	16400	16400	16400	16400	0
135	20250113	181000	1410236700	16400	16400	16400	16400	0
136	20250113	180900	1410236700	16400	16400	16400	16400	0
137	20250113	180800	1410236700	16400	16400	16400	16400	0
138	20250113	180700	1410236700	16400	16400	16400	16400	0
139	20250113	180600	1410236700	16400	16400	16400	16400	0
140	20250113	180500	1410236700	16400	16400	16400	16400	0
141	20250113	180400	1410236700	16400	16400	16400	16400	0
142	20250113	180300	1410236700	16400	16400	16400	16400	0
143	20250113	180200	1410236700	16400	16400	16400	16400	0
144	20250113	180100	1410236700	16400	16400	16400	16400	0
145	20250113	180000	1410236700	16400	16400	16400	16400	0
146	20250113	175900	1410236700	16400	16400	16400	16400	0
147	20250113	175800	1410236700	16400	16400	16400	16400	0
148	20250113	175700	1410236700	16400	16400	16400	16400	0
149	20250113	175600	1410236700	16400	16400	16400	16400	0
150	20250113	175500	1410236700	16400	16400	16400	16400	0
151	20250113	175400	1410236700	16400	16400	16400	16400	0
152	20250113	175300	1410236700	16400	16400	16400	16400	4875
153	20250113	175200	1410236700	16400	16400	16400	16400	0
154	20250113	175100	1410236700	16400	16400	16400	16400	0
155	20250113	175000	1410236700	16400	16400	16400	16400	0
156	20250113	174900	1410236700	16400	16400	16400	16400	0
157	20250113	174800	1410236700	16400	16400	16400	16400	0
158	20250113	174700	1410236700	16400	16400	16400	16400	0
159	20250113	174600	1410236700	16400	16400	16400	16400	0
160	20250113	174500	1410236700	16400	16400	16400	16400	0
161	20250113	174400	1410236700	16400	16400	16400	16400	0
162	20250113	174300	1410236700	16400	16400	16400	16400	0
163	20250113	174200	1410236700	16400	16400	16400	16400	0
164	20250113	174100	1410236700	16400	16400	16400	16400	0
165	20250113	174000	1410236700	16400	16400	16400	16400	0
166	20250113	173900	1410236700	16400	16400	16400	16400	0
167	20250113	173800	1410236700	16400	16400	16400	16400	0
168	20250113	173700	1410236700	16400	16400	16400	16400	0
169	20250113	173600	1410236700	16400	16400	16400	16400	0
170	20250113	173500	1410236700	16400	16400	16400	16400	0
171	20250113	173400	1410236700	16400	16400	16400	16400	0
172	20250113	173300	1410236700	16400	16400	16400	16400	0
173	20250113	173200	1410236700	16400	16400	16400	16400	0
174	20250113	173100	1410236700	16400	16400	16400	16400	0
175	20250113	173000	1410236700	16400	16400	16400	16400	0
176	20250113	172900	1410236700	16400	16400	16400	16400	0
177	20250113	172800	1410236700	16400	16400	16400	16400	0
178	20250113	172700	1410236700	16400	16400	16400	16400	0
179	20250113	172600	1410236700	16400	16400	16400	16400	0
180	20250113	172500	1410236700	16400	16400	16400	16400	0
181	20250113	172400	1410236700	16400	16400	16400	16400	0
182	20250113	172300	1410236700	16400	16400	16400	16400	4875
183	20250113	172200	1410236700	16400	16400	16400	16400	0
184	20250113	172100	1410236700	16400	16400	16400	16400	0
185	20250113	172000	1410236700	16400	16400	16400	16400	0
186	20250113	171900	1410236700	16400	16400	16400	16400	0
187	20250113	171800	1410236700	16400	16400	16400	16400	0
188	20250113	171700	1410236700	16400	16400	16400	16400	0
189	20250113	171600	1410236700	16400	16400	16400	16400	0
190	20250113	171500	1410236700	16400	16400	16400	16400	0
191	20250113	171400	1410236700	16400	16400	16400	16400	0
192	20250113	171300	1410236700	16400	16400	16400	16400	0
193	20250113	171200	1410236700	16400	16400	16400	16400	0
194	20250113	171100	1410236700	16400	16400	16400	16400	0
195	20250113	171000	1410236700	16400	16400	16400	16400	0
196	20250113	170900	1410236700	16400	16400	16400	16400	0
197	20250113	170800	1410236700	16400	16400	16400	16400	0
198	20250113	170700	1410236700	16400	16400	16400	16400	0
199	20250113	170600	1410236700	16400	16400	16400	16400	0
200	20250113	170500	1410236700	16400	16400	16400	16400	0
201	20250113	170400	1410236700	16400	16400	16400	16400	0
202	20250113	170300	1410236700	16400	16400	16400	16400	0
203	20250113	170200	1410236700	16400	16400	16400	16400	0
204	20250113	170100	1410236700	16400	16400	16400	16400	0
205	20250113	170000	1410236700	16400	16400	16400	16400	0
206	20250113	165900	1410236700	16400	16400	16400	16400	0
207	20250113	165800	1410236700	16400	16400	16400	16400	0
208	20250113	165700	1410236700	16400	16400	16400	16400	0
209	20250113	165600	1410236700	16400	16400	16400	16400	0
210	20250113	165500	1410236700	16400	16400	16400	16400	0
211	20250113	165400	1410236700	16400	16400	16400	16400	0
212	20250113	165300	1410236700	16400	16400	16400	16400	4875
213	20250113	165200	1410236700	16400	16400	16400	16400	0
214	20250113	165100	1410236700	16400	16400	16400	16400	0
215	20250113	165000	1410236700	16400	16400	16400	16400	0
216	20250113	164900	1410236700	16400	16400	16400	16400	0
217	20250113	164800	1410236700	16400	16400	16400	16400	0
218	20250113	164700	1410236700	16400	16400	16400	16400	0
219	20250113	164600	1410236700	16400	16400	16400	16400	0
220	20250113	164500	1410236700	16400	16400	16400	16400	0
221	20250113	164400	1410236700	16400	16400	16400	16400	0
222	20250113	164300	1410236700	16400	16400	16400	16400	0
223	20250113	164200	1410236700	16400	16400	16400	16400	0
224	20250113	164100	1410236700	16400	16400	16400	16400	0
225	20250113	164000	1410236700	16400	16400	16400	16400	0
226	20250113	163900	1410236700	16400	16400	16400	16400	0
227	20250113	163800	1410236700	16400	16400	16400	16400	0
228	20250113	163700	1410236700	16400	16400	16400	16400	0
229	20250113	163600	1410236700	16400	16400	16400	16400	0
230	20250113	163500	1410236700	16400	16400	16400	16400	0
231	20250113	163400	1410236700	16400	16400	16400	16400	0
232	20250113	163300	1410236700	16400	16400	16400	16400	0
233	20250113	163200	1410236700	16400	16400	16400	16400	0
234	20250113	163100	1410236700	16400	16400	16400	16400	0
235	20250113	163000	1410236700	16400	16400	16400	16400	0
236	20250113	162900	1410236700	16400	16400	16400	16400	0
237	20250113	162800	1410236700	16400	16400	16400	16400	0
238	20250113	162700	1410236700	16400	16400	16400	16400	0
239	20250113	162600	1410236700	16400	16400	16400	16400	0
240	20250113	162500	1410236700	16400	16400	16400	16400	0
241	20250113	162400	1410236700	16400	16400	16400	16400	0
242	20250113	162300	1410236700	16400	16400	16400	16400	4875
243	20250113	162200	1410236700	16400	16400	16400	16400	0
244	20250113	162100	1410236700	16400	16400	16400	16400	0
245	20250113	162000	1410236700	16400	16400	16400	16400	0
246	20250113	161900	1410236700	16400	16400	16400	16400	0
247	20250113	161800	1410236700	16400	16400	16400	16400	0
248	20250113	161700	1410236700	16400	16400	16400	16400	0
249	20250113	161600	1410236700	16400	16400	16400	16400	0
250	20250113	161500	1410236700	16400	16400	16400	16400	0
251	20250113	161400	1410236700	16400	16400	16400	16400	0
252	20250113	161300	1410236700	16400	16400	16400	16400	0
253	20250113	161200	1410236700	16400	16400	16400	16400	0
254	20250113	161100	1410236700	16400	16400	16400	16400	0
255	20250113	161000	1410236700	16400	16400	16400	16400	0
256	20250113	160900	1410236700	16400	16400	16400	16400	0
257	20250113	160800	1410236700	16400	16400	16400	16400	0
258	20250113	160700	1410236700	16400	16400	16400	16400	0
259	20250113	160600	1410236700	16400	16400	16400	16400	0
260	20250113	160500	1410236700	16400	16400	16400	16400	0
261	20250113	160400	1410236700	16400	16400	16400	16400	0
262	20250113	160300	1410236700	16400	16400	16400	16400	0
263	20250113	160200	1410236700	16400	16400	16400	16400	0
264	20250113	160100	1410236700	16400	16400	16400	16400	0
265	20250113	160000	1410236700	16400	16400	16400	16400	0
266	20250113	155900	1410236700	16400	16400	16400	16400	0
267	20250113	155800	1410236700	16400	16400	16400	16400	0
268	20250113	155700	1410236700	16400	16400	16400	16400	0
269	20250113	155600	1410236700	16400	16400	16400	16400	0
270	20250113	155500	1410236700	16400	16400	16400	16400	0
271	20250113	155400	1410236700	16400	16400	16400	16400	0
272	20250113	155300	1410236700	16400	16400	16400	16400	4875
273	20250113	155200	1410236700	16400	16400	16400	16400	0
274	20250113	155100	1410236700	16400	16400	16400	16400	0
275	20250113	155000	1410236700	16400	16400	16400	16400	0
276	20250113	154900	1410236700	16400	16400	16400	16400	0
277	20250113	154800	1410236700	16400	16400	16400	16400	0
278	20250113	154700	1410236700	16400	16400	16400	16400	0
279	20250113	154600	1410236700	16400	16400	16400	16400	0
280	20250113	154500	1410236700	16400	16400	16400	16400	0
281	20250113	154400	1410236700	16400	16400	16400	16400	0
282	20250113	154300	1410236700	16400	16400	16400	16400	0
283	20250113	154200	1410236700	16400	16400	16400	16400	0
284	20250113	154100	1410236700	16400	16400	16400	16400	0
285	20250113	154000	1410236700	16400	16400	16400	16400	0
286	20250113	153900	1410236700	16400	16400	16400	16400	0
287	20250113	153800	1410236700	16400	16400	16400	16400	0
288	20250113	153700	1410236700	16400	16400	16400	16400	0
289	20250113	153600	1410236700	16400	16400	16400	16400	0
290	20250113	153500	1410236700	16400	16400	16400	16400	0
291	20250113	153400	1410236700	16400	16400	16400	16400	0
292	20250113	153300	1410236700	16400	16400	16400	16400	0
293	20250113	153200	1410236700	16400	16400	16400	16400	0
294	20250113	153100	1410236700	16400	16400	16400	16400	0
295	20250113	153000	1410236700	16400	16400	16400	16400	4875
296	20250113	152900	1330286700	16400	16400	16400	16400	0
297	20250113	152800	1330286700	16400	16400	16400	16400	0
298	20250113	152700	1330286700	16400	16400	16400	16400	0
299	20250113	152600	1330286700	16400	16400	16400	16400	0
300	20250113	152500	1330286700	16400	16400	16400	16400	0
301	20250113	152400	1330286700	16400	16400	16400	16400	0
302	20250113	152300	1330286700	16400	16400	16400	16400	0
303	20250113	152200	1330286700	16400	16400	16400	16400	0
304	20250113	152100	1330286700	16400	16400	16400	16400	0
305	20250113	152000	1330286700	16400	16400	16400	16400	0
306	20250113	151900	1330286700	16400	16410	16410	16400	738
307	20250113	151800	1318183100	16410	16420	16420	16410	693
308	20250113	151700	1306810860	16430	16430	16430	16430	0
309	20250113	151600	1306810860	16430	16420	16430	16410	247
310	20250113	151500	1302756980	16420	16420	16420	16420	357
311	20250113	151400	1296895040	16420	16420	16420	16420	340
312	20250113	151300	1291312240	16430	16440	16440	16430	629
313	20250113	151200	1280976480	16440	16440	16440	16440	25
314	20250113	151100	1280565480	16440	16440	16450	16440	324
315	20250113	151000	1275236410	16450	16440	16450	16430	1324
316	20250113	150900	1253457630	16440	16420	16440	16420	64
317	20250113	150800	1252405750	16420	16420	16420	16420	90
318	20250113	150700	1250927950	16420	16420	16420	16420	58
319	20250113	150600	1249975590	16430	16450	16450	16430	1135
320	20250113	150500	1231325340	16430	16450	16450	16430	370
321	20250113	150400	1225245980	16430	16440	16440	16430	232
322	20250113	150300	1221432900	16440	16450	16450	16440	40
323	20250113	150200	1220774970	16470	16470	16470	16470	0
324	20250113	150100	1220774970	16470	16470	16470	16470	2
325	20250113	150000	1220742030	16470	16470	16470	16470	5
326	20250113	145900	1220659680	16430	16450	16450	16430	155
327	20250113	145800	1218112430	16450	16450	16450	16450	2
328	20250113	145700	1218079530	16470	16480	16480	16470	28
329	20250113	145600	1217618340	16460	16460	16460	16460	50
330	20250113	145500	1216795340	16460	16460	16460	16460	0
331	20250113	145400	1216795340	16460	16460	16460	16410	1594
332	20250113	145300	1190603690	16450	16450	16450	16450	647
333	20250113	145200	1179960540	16450	16470	16470	16450	1075
334	20250113	145100	1162264720	16470	16490	16490	16470	392
335	20250113	145000	1155804600	16490	16490	16490	16490	0
336	20250113	144900	1155804600	16490	16490	16490	16490	50
337	20250113	144800	1154980100	16500	16500	16500	16500	0
338	20250113	144700	1154980100	16500	16490	16500	16490	243
339	20250113	144600	1150972530	16490	16500	16500	16490	316
340	20250113	144500	1145759530	16490	16500	16500	16490	12
341	20250113	144400	1145561540	16510	16500	16510	16500	2018
342	20250113	144300	1112264340	16500	16500	16500	16500	2118
343	20250113	144200	1077317340	16500	16510	16510	16500	1819
344	20250113	144100	1047303710	16510	16510	16510	16500	303
345	20250113	144000	1042303510	16510	16500	16510	16500	1048
346	20250113	143900	1025006190	16500	16530	16560	16500	3124
347	20250113	143800	973423530	16530	16530	16530	16530	0
348	20250113	143700	973423530	16530	16530	16530	16530	486
349	20250113	143600	965389950	16530	16540	16540	16530	100
350	20250113	143500	963736450	16540	16540	16540	16540	0
351	20250113	143400	963736450	16540	16540	16540	16540	0
352	20250113	143300	963736450	16540	16540	16540	16540	310
353	20250113	143200	958609050	16540	16540	16540	16540	20
354	20250113	143100	958278250	16540	16540	16540	16540	0
355	20250113	143000	958278250	16540	16540	16540	16540	12
356	20250113	142900	958079770	16540	16540	16540	16540	100
357	20250113	142800	956425770	16540	16540	16540	16540	70
358	20250113	142700	955267970	16530	16530	16530	16530	0
359	20250113	142600	955267970	16530	16530	16530	16530	121
360	20250113	142500	953267840	16530	16540	16540	16530	100
361	20250113	142400	951614520	16540	16560	16560	16540	253
362	20250113	142300	947427940	16560	16560	16560	16560	64
363	20250113	142200	946368100	16560	16560	16560	16560	39
364	20250113	142100	945722260	16580	16580	16580	16580	0
365	20250113	142000	945722260	16580	16580	16580	16580	0
366	20250113	141900	945722260	16580	16570	16580	16570	78
367	20250113	141800	944429300	16560	16560	16560	16560	0
368	20250113	141700	944429300	16560	16560	16560	16560	74
369	20250113	141600	943203860	16570	16570	16570	16570	0
370	20250113	141500	943203860	16570	16570	16570	16570	0
371	20250113	141400	943203860	16570	16570	16570	16570	42
372	20250113	141300	942507920	16580	16580	16580	16580	202
373	20250113	141200	939158760	16550	16550	16550	16550	1
374	20250113	141100	939142210	16550	16550	16550	16550	60
375	20250113	141000	938149210	16540	16540	16540	16540	200
376	20250113	140900	934841210	16540	16540	16540	16540	0
377	20250113	140800	934841210	16540	16540	16540	16540	5
378	20250113	140700	934758510	16530	16530	16530	16530	0
379	20250113	140600	934758510	16530	16540	16540	16530	240
380	20250113	140500	930790990	16540	16540	16540	16540	50
381	20250113	140400	929963990	16540	16550	16550	16540	200
382	20250113	140300	926655100	16550	16580	16580	16550	50
383	20250113	140200	925826400	16540	16550	16550	16540	200
384	20250113	140100	922517940	16550	16560	16560	16550	108
385	20250113	140000	920729550	16580	16580	16580	16580	12
386	20250113	135900	920530590	16560	16560	16580	16560	22
387	20250113	135800	920166090	16550	16550	16550	16550	105
388	20250113	135700	918428340	16550	16560	16560	16550	90
389	20250113	135600	916938760	16560	16590	16590	16560	346
390	20250113	135500	911208970	16560	16560	16560	16560	115
391	20250113	135400	909304570	16560	16560	16560	16560	0
392	20250113	135300	909304570	16560	16560	16560	16560	100
393	20250113	135200	907648570	16560	16560	16560	16560	0
394	20250113	135100	907648570	16560	16560	16560	16560	30
395	20250113	135000	907151770	16560	16560	16560	16560	0
396	20250113	134900	907151770	16560	16570	16570	16560	450
397	20250113	134800	899697160	16570	16580	16580	16570	200
398	20250113	134700	896382930	16570	16570	16570	16570	0
399	20250113	134600	896382930	16570	16570	16570	16570	0
400	20250113	134500	896382930	16570	16570	16570	16570	4
401	20250113	134400	896316650	16550	16550	16550	16550	0
402	20250113	134300	896316650	16550	16550	16550	16550	200
403	20250113	134200	893006650	16550	16550	16550	16550	0
404	20250113	134100	893006650	16550	16550	16550	16550	0
405	20250113	134000	893006650	16550	16550	16550	16550	20
406	20250113	133900	892675650	16550	16560	16560	16550	501
407	20250113	133800	884383710	16560	16560	16560	16560	55
408	20250113	133700	883472910	16560	16570	16570	16560	462
409	20250113	133600	875818650	16570	16570	16570	16570	0
410	20250113	133500	875818650	16570	16580	16580	16570	47
411	20250113	133400	875039540	16580	16580	16580	16580	10
412	20250113	133300	874873740	16580	16580	16580	16580	1
413	20250113	133200	874857160	16580	16580	16580	16580	0
414	20250113	133100	874857160	16580	16580	16580	16580	0
415	20250113	133000	874857160	16580	16580	16580	16580	44
416	20250113	132900	874127640	16580	16580	16580	16580	69
417	20250113	132800	872983620	16580	16610	16610	16580	31
418	20250113	132700	872469370	16610	16580	16610	16570	210
419	20250113	132600	868985820	16580	16580	16580	16580	0
420	20250113	132500	868985820	16580	16610	16610	16580	1122
421	20250113	132400	850370610	16610	16610	16610	16610	0
422	20250113	132300	850370610	16610	16610	16610	16610	0
423	20250113	132200	850370610	16610	16610	16610	16610	7
424	20250113	132100	850254340	16610	16610	16610	16610	100
425	20250113	132000	848593340	16600	16610	16610	16600	390
426	20250113	131900	842119190	16610	16610	16610	16600	249
427	20250113	131800	837983790	16600	16610	16610	16600	280
428	20250113	131700	833333260	16620	16620	16620	16620	0
429	20250113	131600	833333260	16620	16610	16620	16610	80
430	20250113	131500	832004330	16610	16610	16610	16610	129
431	20250113	131400	829861640	16620	16620	16620	16620	0
432	20250113	131300	829861640	16620	16600	16620	16600	38
433	20250113	131200	829230620	16610	16610	16610	16610	0
434	20250113	131100	829230620	16610	16610	16610	16610	24
435	20250113	131000	828831980	16600	16600	16600	16600	0
436	20250113	130900	828831980	16600	16600	16600	16600	0
437	20250113	130800	828831980	16600	16600	16600	16600	0
438	20250113	130700	828831980	16600	16600	16600	16600	101
439	20250113	130600	827155380	16610	16610	16610	16610	111
440	20250113	130500	825311670	16620	16620	16620	16620	164
441	20250113	130400	822585990	16620	16620	16620	16620	0
442	20250113	130300	822585990	16620	16620	16620	16620	0
443	20250113	130200	822585990	16620	16620	16620	16620	1
444	20250113	130100	822569370	16620	16620	16620	16620	0
445	20250113	130000	822569370	16620	16620	16620	16610	242
446	20250113	125900	818547830	16610	16610	16620	16610	145
447	20250113	125800	816139230	16610	16610	16610	16610	0
448	20250113	125700	816139230	16610	16610	16610	16610	37
449	20250113	125600	815524660	16610	16610	16610	16610	28
450	20250113	125500	815059580	16610	16610	16610	16610	7
451	20250113	125400	814943310	16610	16610	16610	16610	709
452	20250113	125300	803166820	16610	16610	16610	16610	30
453	20250113	125200	802668520	16610	16620	16620	16610	257
454	20250113	125100	798397670	16620	16620	16620	16620	5
455	20250113	125000	798314570	16620	16620	16620	16620	0
456	20250113	124900	798314570	16620	16620	16620	16620	0
457	20250113	124800	798314570	16620	16620	16620	16620	50
458	20250113	124700	797483570	16620	16620	16620	16620	1
459	20250113	124600	797466950	16620	16620	16620	16620	0
460	20250113	124500	797466950	16620	16620	16620	16620	138
461	20250113	124400	795173390	16620	16620	16620	16620	0
462	20250113	124300	795173390	16620	16630	16650	16620	92
463	20250113	124200	793644310	16650	16630	16650	16630	3
464	20250113	124100	793594380	16650	16650	16650	16650	100
465	20250113	124000	791929380	16650	16640	16650	16640	10
466	20250113	123900	791762960	16610	16610	16610	16610	0
467	20250113	123800	791762960	16610	16610	16610	16610	0
468	20250113	123700	791762960	16610	16610	16610	16610	2
469	20250113	123600	791729740	16620	16650	16650	16620	363
470	20250113	123500	785695450	16650	16650	16650	16650	0
471	20250113	123400	785695450	16650	16650	16650	16620	155
472	20250113	123300	783115600	16620	16620	16620	16620	54
473	20250113	123200	782218120	16700	16640	16700	16620	1412
474	20250113	123100	758707280	16650	16650	16650	16630	317
475	20250113	123000	753430800	16650	16650	16650	16650	0
476	20250113	122900	753430800	16650	16650	16650	16650	300
477	20250113	122800	748435800	16660	16650	16660	16650	1070
478	20250113	122700	730618300	16660	16660	16660	16660	134
479	20250113	122600	728385860	16660	16660	16660	16660	208
480	20250113	122500	724920580	16660	16660	16660	16660	0
481	20250113	122400	724920580	16660	16660	16660	16660	118
482	20250113	122300	722954700	16660	16660	16660	16660	53
483	20250113	122200	722071720	16660	16660	16660	16660	0
484	20250113	122100	722071720	16660	16680	16680	16660	548
485	20250113	122000	712937140	16670	16670	16670	16670	0
486	20250113	121900	712937140	16670	16670	16670	16670	0
487	20250113	121800	712937140	16670	16690	16690	16670	115
488	20250113	121700	711019700	16690	16690	16690	16690	0
489	20250113	121600	711019700	16690	16690	16690	16690	2
490	20250113	121500	710986320	16690	16690	16690	16680	456
491	20250113	121400	703379370	16690	16690	16690	16690	101
492	20250113	121300	701693680	16680	16680	16680	16680	0
493	20250113	121200	701693680	16680	16690	16690	16680	372
494	20250113	121100	695485090	16690	16690	16690	16690	141
495	20250113	121000	693131800	16690	16700	16700	16690	373
496	20250113	120900	686906400	16700	16700	16700	16700	0
497	20250113	120800	686906400	16700	16700	16700	16700	0
498	20250113	120700	686906400	16700	16700	16700	16700	11
499	20250113	120600	686722700	16710	16710	16710	16710	1
500	20250113	120500	686705990	16760	16760	16760	16760	5
501	20250113	120400	686622190	16700	16700	16700	16700	0
502	20250113	120300	686622190	16700	16700	16700	16700	1
503	20250113	120200	686605490	16690	16690	16690	16690	0
504	20250113	120100	686605490	16690	16690	16690	16690	0
505	20250113	120000	686605490	16690	16700	16700	16690	190
506	20250113	115900	683434340	16690	16700	16700	16690	70
507	20250113	115800	682265540	16700	16700	16700	16700	500
508	20250113	115700	673915540	16700	16710	16710	16700	87
509	20250113	115600	672462540	16750	16750	16750	16750	9
510	20250113	115500	672311790	16750	16750	16750	16750	91
511	20250113	115400	670787540	16700	16710	16710	16700	1197
512	20250113	115300	650795670	16710	16710	16710	16710	0
513	20250113	115200	650795670	16710	16710	16710	16710	0
514	20250113	115100	650795670	16710	16710	16710	16710	0
515	20250113	115000	650795670	16710	16710	16710	16710	0
516	20250113	114900	650795670	16710	16720	16720	16710	500
517	20250113	114800	642439670	16750	16710	16750	16710	34
518	20250113	114700	641871190	16710	16710	16710	16710	0
519	20250113	114600	641871190	16710	16710	16710	16710	0
520	20250113	114500	641871190	16710	16710	16710	16710	0
521	20250113	114400	641871190	16710	16710	16710	16710	0
522	20250113	114300	641871190	16710	16710	16710	16710	0
523	20250113	114200	641871190	16710	16720	16730	16710	22
524	20250113	114100	641503420	16720	16730	16730	16720	11
525	20250113	114000	641319480	16730	16730	16730	16730	5
526	20250113	113900	641235830	16740	16740	16740	16740	0
527	20250113	113800	641235830	16740	16740	16740	16740	0
528	20250113	113700	641235830	16740	16740	16740	16740	50
529	20250113	113600	640398830	16710	16710	16710	16710	0
530	20250113	113500	640398830	16710	16710	16710	16710	0
531	20250113	113400	640398830	16710	16710	16710	16710	500
532	20250113	113300	632043830	16710	16710	16710	16710	0
533	20250113	113200	632043830	16710	16710	16710	16710	1
534	20250113	113100	632027120	16700	16700	16700	16700	0
535	20250113	113000	632027120	16700	16700	16700	16700	0
536	20250113	112900	632027120	16700	16700	16700	16700	50
537	20250113	112800	631192120	16700	16700	16700	16700	0
538	20250113	112700	631192120	16700	16700	16700	16700	69
539	20250113	112600	630039820	16700	16700	16700	16700	0
540	20250113	112500	630039820	16700	16700	16700	16700	0
541	20250113	112400	630039820	16700	16700	16700	16700	0
542	20250113	112300	630039820	16700	16700	16700	16700	0
543	20250113	112200	630039820	16700	16700	16700	16700	0
544	20250113	112100	630039820	16700	16700	16700	16700	0
545	20250113	112000	630039820	16700	16700	16700	16700	102
546	20250113	111900	628336420	16700	16700	16700	16700	0
547	20250113	111800	628336420	16700	16700	16700	16700	0
548	20250113	111700	628336420	16700	16700	16700	16700	1
549	20250113	111600	628319720	16700	16690	16700	16690	35
550	20250113	111500	627735270	16690	16690	16690	16690	388
551	20250113	111400	621259550	16690	16710	16710	16690	1365
552	20250113	111300	598459150	16740	16740	16740	16740	0
553	20250113	111200	598459150	16740	16740	16740	16740	1
554	20250113	111100	598442410	16700	16700	16700	16700	100
555	20250113	111000	596772410	16700	16710	16710	16700	1112
556	20250113	110900	578199740	16710	16710	16710	16710	0
557	20250113	110800	578199740	16710	16710	16710	16710	0
558	20250113	110700	578199740	16710	16710	16710	16710	1
559	20250113	110600	578183030	16700	16700	16700	16700	0
560	20250113	110500	578183030	16700	16710	16710	16700	1549
561	20250113	110400	552311860	16700	16700	16700	16700	0
562	20250113	110300	552311860	16700	16700	16700	16700	0
563	20250113	110200	552311860	16700	16700	16700	16700	0
564	20250113	110100	552311860	16700	16720	16720	16700	281
565	20250113	110000	547616460	16720	16720	16720	16720	0
566	20250113	105900	547616460	16720	16720	16720	16720	417
567	20250113	105800	540644220	16710	16720	16720	16710	790
568	20250113	105700	527438870	16720	16720	16720	16720	0
569	20250113	105600	527438870	16720	16720	16720	16720	0
570	20250113	105500	527438870	16720	16720	16720	16720	0
571	20250113	105400	527438870	16720	16720	16720	16720	71
572	20250113	105300	526251750	16710	16710	16710	16710	44
573	20250113	105200	525516510	16720	16720	16720	16720	160
574	20250113	105100	522841310	16710	16710	16710	16710	0
575	20250113	105000	522841310	16710	16720	16720	16710	1000
576	20250113	104900	506126470	16720	16720	16720	16720	0
577	20250113	104800	506126470	16720	16720	16720	16720	51
578	20250113	104700	505273750	16720	16740	16740	16720	483
579	20250113	104600	497193820	16770	16770	16770	16770	0
580	20250113	104500	497193820	16770	16770	16770	16770	0
581	20250113	104400	497193820	16770	16770	16770	16770	1
582	20250113	104300	497177050	16770	16770	16770	16770	156
583	20250113	104200	494560930	16770	16770	16770	16770	0
584	20250113	104100	494560930	16770	16770	16770	16770	5
585	20250113	104000	494477080	16730	16730	16730	16730	0
586	20250113	103900	494477080	16730	16740	16740	16730	570
587	20250113	103800	484940680	16730	16760	16760	16730	3403
588	20250113	103700	427946280	16750	16760	16760	16750	311
589	20250113	103600	422737020	16770	16770	16770	16770	70
590	20250113	103500	421563120	16750	16760	16760	16750	322
591	20250113	103400	416166920	16760	16800	16800	16760	941
592	20250113	103300	400388460	16800	16800	16800	16800	90
593	20250113	103200	398876460	16780	16780	16780	16780	10
594	20250113	103100	398708660	16780	16780	16780	16780	0
595	20250113	103000	398708660	16780	16780	16780	16780	1
596	20250113	102900	398691880	16780	16780	16780	16780	0
597	20250113	102800	398691880	16780	16780	16780	16780	0
598	20250113	102700	398691880	16780	16780	16780	16780	0
599	20250113	102600	398691880	16780	16770	16780	16770	34
600	20250113	102500	398121460	16770	16770	16770	16770	24
601	20250113	102400	397718980	16770	16770	16770	16760	129
602	20250113	102300	395556650	16770	16780	16780	16770	60
603	20250113	102200	394550150	16780	16760	16780	16750	127
604	20250113	102100	392422040	16760	16770	16780	16760	781
605	20250113	102000	379330500	16760	16770	16770	16760	263
606	20250113	101900	374921420	16780	16790	16790	16780	254
607	20250113	101800	370658850	16800	16810	16810	16800	28
608	20250113	101700	370188280	16860	16820	16860	16820	170
609	20250113	101600	367322480	16860	16860	16860	16860	1
610	20250113	101500	367305620	16800	16810	16810	16800	149
611	20250113	101400	364802190	16810	16810	16810	16810	17
612	20250113	101300	364516420	16810	16810	16810	16810	0
613	20250113	101200	364516420	16810	16810	16810	16810	6
614	20250113	101100	364415560	16860	16860	16860	16860	1
615	20250113	101000	364398700	16800	16800	16800	16790	845
616	20250113	100900	350204150	16800	16800	16800	16800	4
617	20250113	100800	350136950	16800	16800	16800	16800	198
618	20250113	100700	346810550	16800	16800	16800	16800	699
619	20250113	100600	335067350	16800	16830	16830	16800	3923
620	20250113	100500	269137260	16820	16830	16830	16820	110
621	20250113	100400	267286960	16830	16830	16830	16830	0
622	20250113	100300	267286960	16830	16820	16830	16810	412
623	20250113	100200	260359220	16820	16820	16830	16820	1090
624	20250113	100100	242025410	16820	16820	16820	16820	35
625	20250113	100000	241436710	16820	16820	16820	16820	803
626	20250113	095900	227930250	16830	16840	16840	16830	469
627	20250113	095800	220036050	16850	16840	16850	16840	13
628	20250113	095700	219817100	16850	16850	16850	16850	2
629	20250113	095600	219783400	16860	16870	16870	16850	20
630	20250113	095500	219446230	16850	16840	16850	16840	630
631	20250113	095400	208835030	16850	16860	16860	16850	223
632	20250113	095300	205077350	16870	16880	16880	16870	2
633	20250113	095200	205043600	16880	16880	16880	16880	0
634	20250113	095100	205043600	16880	16880	16880	16880	161
635	20250113	095000	202325920	16890	16890	16890	16890	0
636	20250113	094900	202325920	16890	16890	16890	16890	38
637	20250113	094800	201684100	16890	16900	16900	16850	104
638	20250113	094700	199931530	16850	16850	16850	16850	34
639	20250113	094600	199358630	16850	16920	16920	16850	95
640	20250113	094500	197756480	16930	16930	16930	16900	7
641	20250113	094400	197638120	16900	16920	16920	16850	562
642	20250113	094300	188132420	16920	16920	16920	16920	22
643	20250113	094200	187760180	16920	16920	16920	16920	205
644	20250113	094100	184291580	16840	16850	16850	16840	240
645	20250113	094000	180247980	16920	16920	16920	16920	0
646	20250113	093900	180247980	16920	16920	16920	16920	0
647	20250113	093800	180247980	16920	16920	16920	16920	0
648	20250113	093700	180247980	16920	16850	16920	16850	72
649	20250113	093600	179031840	16850	16850	16850	16850	0
650	20250113	093500	179031840	16850	16850	16850	16850	0
651	20250113	093400	179031840	16850	16840	16850	16810	332
652	20250113	093300	173439090	16810	16820	16850	16810	677
653	20250113	093200	162043290	16810	16810	16810	16810	203
654	20250113	093100	158630860	16810	16820	16820	16810	220
655	20250113	093000	154931950	16820	16830	16830	16820	150
656	20250113	092900	152408750	16850	16860	16860	16850	279
657	20250113	092800	147707500	16850	16850	16850	16850	10
658	20250113	092700	147539000	16850	16950	16950	16850	757
659	20250113	092600	134778230	16940	16870	16940	16870	419
660	20250113	092500	127702630	16880	16900	16900	16880	491
661	20250113	092400	119411960	16900	16930	16930	16900	398
662	20250113	092300	112683310	16930	16950	16950	16930	206
663	20250113	092200	109194410	16950	16960	16980	16950	281
664	20250113	092100	104428430	16970	16980	16980	16970	83
665	20250113	092000	103019690	16970	16980	16980	16970	55
666	20250113	091900	102085890	16990	16980	16990	16980	200
667	20250113	091800	98689240	16980	16970	16980	16970	13
668	20250113	091700	98468510	16980	16910	16980	16900	361
669	20250113	091600	92367350	16910	16920	16920	16910	365
670	20250113	091500	86191660	16920	16980	16980	16920	102
671	20250113	091400	84465700	16990	16990	16990	16990	25
672	20250113	091300	84040950	16940	16960	16970	16940	300
673	20250113	091200	78956390	16980	16980	16980	16980	5
674	20250113	091100	78871490	17010	17000	17010	17000	322
675	20250113	091000	73397000	17010	16950	17010	16950	1226
676	20250113	090900	52561830	16980	16990	16990	16980	52
677	20250113	090800	51678370	16990	16990	16990	16990	41
678	20250113	090700	50981780	17000	17000	17000	17000	200
679	20250113	090600	47581780	17000	16990	17000	16990	159
680	20250113	090500	44880140	17000	16950	17000	16950	323
681	20250113	090400	39396790	17000	16900	17000	16840	436
682	20250113	090300	32018480	16800	16800	16800	16800	0
683	20250113	090200	32018480	16800	16800	16800	16800	41
684	20250113	090100	31329680	16800	16800	16800	16800	10
685	20250113	090000	31161680	16910	16750	16910	16750	1344