KissMeData/138610/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	202500	1870895140	15660	15660	15660	15660	3116
3	20250123	202400	1870895140	15660	15660	15660	15660	0
4	20250123	202300	1870895140	15660	15660	15660	15660	0
5	20250123	202200	1870895140	15660	15660	15660	15660	0
6	20250123	202100	1870895140	15660	15660	15660	15660	0
7	20250123	202000	1870895140	15660	15660	15660	15660	0
8	20250123	201900	1870895140	15660	15660	15660	15660	0
9	20250123	201800	1870895140	15660	15660	15660	15660	0
10	20250123	201700	1870895140	15660	15660	15660	15660	0
11	20250123	201600	1870895140	15660	15660	15660	15660	0
12	20250123	201500	1870895140	15660	15660	15660	15660	0
13	20250123	201400	1870895140	15660	15660	15660	15660	0
14	20250123	201300	1870895140	15660	15660	15660	15660	0
15	20250123	201200	1870895140	15660	15660	15660	15660	0
16	20250123	201100	1870895140	15660	15660	15660	15660	0
17	20250123	201000	1870895140	15660	15660	15660	15660	0
18	20250123	200900	1870895140	15660	15660	15660	15660	0
19	20250123	200800	1870895140	15660	15660	15660	15660	0
20	20250123	200700	1870895140	15660	15660	15660	15660	0
21	20250123	200600	1870895140	15660	15660	15660	15660	0
22	20250123	200500	1870895140	15660	15660	15660	15660	0
23	20250123	200400	1870895140	15660	15660	15660	15660	0
24	20250123	200300	1870895140	15660	15660	15660	15660	0
25	20250123	200200	1870895140	15660	15660	15660	15660	0
26	20250123	200100	1870895140	15660	15660	15660	15660	0
27	20250123	200000	1870895140	15660	15660	15660	15660	0
28	20250123	195900	1870895140	15660	15660	15660	15660	0
29	20250123	195800	1870895140	15660	15660	15660	15660	0
30	20250123	195700	1870895140	15660	15660	15660	15660	0
31	20250123	195600	1870895140	15660	15660	15660	15660	0
32	20250123	195500	1870895140	15660	15660	15660	15660	3116
33	20250123	195400	1870895140	15660	15660	15660	15660	0
34	20250123	195300	1870895140	15660	15660	15660	15660	0
35	20250123	195200	1870895140	15660	15660	15660	15660	0
36	20250123	195100	1870895140	15660	15660	15660	15660	0
37	20250123	195000	1870895140	15660	15660	15660	15660	0
38	20250123	194900	1870895140	15660	15660	15660	15660	0
39	20250123	194800	1870895140	15660	15660	15660	15660	0
40	20250123	194700	1870895140	15660	15660	15660	15660	0
41	20250123	194600	1870895140	15660	15660	15660	15660	0
42	20250123	194500	1870895140	15660	15660	15660	15660	0
43	20250123	194400	1870895140	15660	15660	15660	15660	0
44	20250123	194300	1870895140	15660	15660	15660	15660	0
45	20250123	194200	1870895140	15660	15660	15660	15660	0
46	20250123	194100	1870895140	15660	15660	15660	15660	0
47	20250123	194000	1870895140	15660	15660	15660	15660	0
48	20250123	193900	1870895140	15660	15660	15660	15660	0
49	20250123	193800	1870895140	15660	15660	15660	15660	0
50	20250123	193700	1870895140	15660	15660	15660	15660	0
51	20250123	193600	1870895140	15660	15660	15660	15660	0
52	20250123	193500	1870895140	15660	15660	15660	15660	0
53	20250123	193400	1870895140	15660	15660	15660	15660	0
54	20250123	193300	1870895140	15660	15660	15660	15660	0
55	20250123	193200	1870895140	15660	15660	15660	15660	0
56	20250123	193100	1870895140	15660	15660	15660	15660	0
57	20250123	193000	1870895140	15660	15660	15660	15660	0
58	20250123	192900	1870895140	15660	15660	15660	15660	0
59	20250123	192800	1870895140	15660	15660	15660	15660	0
60	20250123	192700	1870895140	15660	15660	15660	15660	0
61	20250123	192600	1870895140	15660	15660	15660	15660	0
62	20250123	192500	1870895140	15660	15660	15660	15660	3116
63	20250123	192400	1870895140	15660	15660	15660	15660	0
64	20250123	192300	1870895140	15660	15660	15660	15660	0
65	20250123	192200	1870895140	15660	15660	15660	15660	0
66	20250123	192100	1870895140	15660	15660	15660	15660	0
67	20250123	192000	1870895140	15660	15660	15660	15660	0
68	20250123	191900	1870895140	15660	15660	15660	15660	0
69	20250123	191800	1870895140	15660	15660	15660	15660	0
70	20250123	191700	1870895140	15660	15660	15660	15660	0
71	20250123	191600	1870895140	15660	15660	15660	15660	0
72	20250123	191500	1870895140	15660	15660	15660	15660	0
73	20250123	191400	1870895140	15660	15660	15660	15660	0
74	20250123	191300	1870895140	15660	15660	15660	15660	0
75	20250123	191200	1870895140	15660	15660	15660	15660	0
76	20250123	191100	1870895140	15660	15660	15660	15660	0
77	20250123	191000	1870895140	15660	15660	15660	15660	0
78	20250123	190900	1870895140	15660	15660	15660	15660	0
79	20250123	190800	1870895140	15660	15660	15660	15660	0
80	20250123	190700	1870895140	15660	15660	15660	15660	0
81	20250123	190600	1870895140	15660	15660	15660	15660	0
82	20250123	190500	1870895140	15660	15660	15660	15660	0
83	20250123	190400	1870895140	15660	15660	15660	15660	0
84	20250123	190300	1870895140	15660	15660	15660	15660	0
85	20250123	190200	1870895140	15660	15660	15660	15660	0
86	20250123	190100	1870895140	15660	15660	15660	15660	0
87	20250123	190000	1870895140	15660	15660	15660	15660	0
88	20250123	185900	1870895140	15660	15660	15660	15660	0
89	20250123	185800	1870895140	15660	15660	15660	15660	0
90	20250123	185700	1870895140	15660	15660	15660	15660	0
91	20250123	185600	1870895140	15660	15660	15660	15660	0
92	20250123	185500	1870895140	15660	15660	15660	15660	3116
93	20250123	185400	1870895140	15660	15660	15660	15660	0
94	20250123	185300	1870895140	15660	15660	15660	15660	0
95	20250123	185200	1870895140	15660	15660	15660	15660	0
96	20250123	185100	1870895140	15660	15660	15660	15660	0
97	20250123	185000	1870895140	15660	15660	15660	15660	0
98	20250123	184900	1870895140	15660	15660	15660	15660	0
99	20250123	184800	1870895140	15660	15660	15660	15660	0
100	20250123	184700	1870895140	15660	15660	15660	15660	0
101	20250123	184600	1870895140	15660	15660	15660	15660	0
102	20250123	184500	1870895140	15660	15660	15660	15660	0
103	20250123	184400	1870895140	15660	15660	15660	15660	0
104	20250123	184300	1870895140	15660	15660	15660	15660	0
105	20250123	184200	1870895140	15660	15660	15660	15660	0
106	20250123	184100	1870895140	15660	15660	15660	15660	0
107	20250123	184000	1870895140	15660	15660	15660	15660	0
108	20250123	183900	1870895140	15660	15660	15660	15660	0
109	20250123	183800	1870895140	15660	15660	15660	15660	0
110	20250123	183700	1870895140	15660	15660	15660	15660	0
111	20250123	183600	1870895140	15660	15660	15660	15660	0
112	20250123	183500	1870895140	15660	15660	15660	15660	0
113	20250123	183400	1870895140	15660	15660	15660	15660	0
114	20250123	183300	1870895140	15660	15660	15660	15660	0
115	20250123	183200	1870895140	15660	15660	15660	15660	0
116	20250123	183100	1870895140	15660	15660	15660	15660	0
117	20250123	183000	1870895140	15660	15660	15660	15660	0
118	20250123	182900	1870895140	15660	15660	15660	15660	0
119	20250123	182800	1870895140	15660	15660	15660	15660	0
120	20250123	182700	1870895140	15660	15660	15660	15660	0
121	20250123	182600	1870895140	15660	15660	15660	15660	0
122	20250123	182500	1870895140	15660	15660	15660	15660	3116
123	20250123	182400	1870895140	15660	15660	15660	15660	0
124	20250123	182300	1870895140	15660	15660	15660	15660	0
125	20250123	182200	1870895140	15660	15660	15660	15660	0
126	20250123	182100	1870895140	15660	15660	15660	15660	0
127	20250123	182000	1870895140	15660	15660	15660	15660	0
128	20250123	181900	1870895140	15660	15660	15660	15660	0
129	20250123	181800	1870895140	15660	15660	15660	15660	0
130	20250123	181700	1870895140	15660	15660	15660	15660	0
131	20250123	181600	1870895140	15660	15660	15660	15660	0
132	20250123	181500	1870895140	15660	15660	15660	15660	0
133	20250123	181400	1870895140	15660	15660	15660	15660	0
134	20250123	181300	1870895140	15660	15660	15660	15660	0
135	20250123	181200	1870895140	15660	15660	15660	15660	0
136	20250123	181100	1870895140	15660	15660	15660	15660	0
137	20250123	181000	1870895140	15660	15660	15660	15660	0
138	20250123	180900	1870895140	15660	15660	15660	15660	0
139	20250123	180800	1870895140	15660	15660	15660	15660	0
140	20250123	180700	1870895140	15660	15660	15660	15660	0
141	20250123	180600	1870895140	15660	15660	15660	15660	0
142	20250123	180500	1870895140	15660	15660	15660	15660	0
143	20250123	180400	1870895140	15660	15660	15660	15660	0
144	20250123	180300	1870895140	15660	15660	15660	15660	0
145	20250123	180200	1870895140	15660	15660	15660	15660	0
146	20250123	180100	1870895140	15660	15660	15660	15660	0
147	20250123	180000	1870895140	15660	15660	15660	15660	0
148	20250123	175900	1870895140	15660	15660	15660	15660	0
149	20250123	175800	1870895140	15660	15660	15660	15660	0
150	20250123	175700	1870895140	15660	15660	15660	15660	0
151	20250123	175600	1870895140	15660	15660	15660	15660	0
152	20250123	175500	1870895140	15660	15660	15660	15660	3116
153	20250123	175400	1870895140	15660	15660	15660	15660	0
154	20250123	175300	1870895140	15660	15660	15660	15660	0
155	20250123	175200	1870895140	15660	15660	15660	15660	0
156	20250123	175100	1870895140	15660	15660	15660	15660	0
157	20250123	175000	1870895140	15660	15660	15660	15660	0
158	20250123	174900	1870895140	15660	15660	15660	15660	0
159	20250123	174800	1870895140	15660	15660	15660	15660	0
160	20250123	174700	1870895140	15660	15660	15660	15660	0
161	20250123	174600	1870895140	15660	15660	15660	15660	0
162	20250123	174500	1870895140	15660	15660	15660	15660	0
163	20250123	174400	1870895140	15660	15660	15660	15660	0
164	20250123	174300	1870895140	15660	15660	15660	15660	0
165	20250123	174200	1870895140	15660	15660	15660	15660	0
166	20250123	174100	1870895140	15660	15660	15660	15660	0
167	20250123	174000	1870895140	15660	15660	15660	15660	0
168	20250123	173900	1870895140	15660	15660	15660	15660	0
169	20250123	173800	1870895140	15660	15660	15660	15660	0
170	20250123	173700	1870895140	15660	15660	15660	15660	0
171	20250123	173600	1870895140	15660	15660	15660	15660	0
172	20250123	173500	1870895140	15660	15660	15660	15660	0
173	20250123	173400	1870895140	15660	15660	15660	15660	0
174	20250123	173300	1870895140	15660	15660	15660	15660	0
175	20250123	173200	1870895140	15660	15660	15660	15660	0
176	20250123	173100	1870895140	15660	15660	15660	15660	0
177	20250123	173000	1870895140	15660	15660	15660	15660	0
178	20250123	172900	1870895140	15660	15660	15660	15660	0
179	20250123	172800	1870895140	15660	15660	15660	15660	0
180	20250123	172700	1870895140	15660	15660	15660	15660	0
181	20250123	172600	1870895140	15660	15660	15660	15660	0
182	20250123	172500	1870895140	15660	15660	15660	15660	3116
183	20250123	172400	1870895140	15660	15660	15660	15660	0
184	20250123	172300	1870895140	15660	15660	15660	15660	0
185	20250123	172200	1870895140	15660	15660	15660	15660	0
186	20250123	172100	1870895140	15660	15660	15660	15660	0
187	20250123	172000	1870895140	15660	15660	15660	15660	0
188	20250123	171900	1870895140	15660	15660	15660	15660	0
189	20250123	171800	1870895140	15660	15660	15660	15660	0
190	20250123	171700	1870895140	15660	15660	15660	15660	0
191	20250123	171600	1870895140	15660	15660	15660	15660	0
192	20250123	171500	1870895140	15660	15660	15660	15660	0
193	20250123	171400	1870895140	15660	15660	15660	15660	0
194	20250123	171300	1870895140	15660	15660	15660	15660	0
195	20250123	171200	1870895140	15660	15660	15660	15660	0
196	20250123	171100	1870895140	15660	15660	15660	15660	0
197	20250123	171000	1870895140	15660	15660	15660	15660	0
198	20250123	170900	1870895140	15660	15660	15660	15660	0
199	20250123	170800	1870895140	15660	15660	15660	15660	0
200	20250123	170700	1870895140	15660	15660	15660	15660	0
201	20250123	170600	1870895140	15660	15660	15660	15660	0
202	20250123	170500	1870895140	15660	15660	15660	15660	0
203	20250123	170400	1870895140	15660	15660	15660	15660	0
204	20250123	170300	1870895140	15660	15660	15660	15660	0
205	20250123	170200	1870895140	15660	15660	15660	15660	0
206	20250123	170100	1870895140	15660	15660	15660	15660	0
207	20250123	170000	1870895140	15660	15660	15660	15660	0
208	20250123	165900	1870895140	15660	15660	15660	15660	0
209	20250123	165800	1870895140	15660	15660	15660	15660	0
210	20250123	165700	1870895140	15660	15660	15660	15660	0
211	20250123	165600	1870895140	15660	15660	15660	15660	0
212	20250123	165500	1870895140	15660	15660	15660	15660	3116
213	20250123	165400	1870895140	15660	15660	15660	15660	0
214	20250123	165300	1870895140	15660	15660	15660	15660	0
215	20250123	165200	1870895140	15660	15660	15660	15660	0
216	20250123	165100	1870895140	15660	15660	15660	15660	0
217	20250123	165000	1870895140	15660	15660	15660	15660	0
218	20250123	164900	1870895140	15660	15660	15660	15660	0
219	20250123	164800	1870895140	15660	15660	15660	15660	0
220	20250123	164700	1870895140	15660	15660	15660	15660	0
221	20250123	164600	1870895140	15660	15660	15660	15660	0
222	20250123	164500	1870895140	15660	15660	15660	15660	0
223	20250123	164400	1870895140	15660	15660	15660	15660	0
224	20250123	164300	1870895140	15660	15660	15660	15660	0
225	20250123	164200	1870895140	15660	15660	15660	15660	0
226	20250123	164100	1870895140	15660	15660	15660	15660	0
227	20250123	164000	1870895140	15660	15660	15660	15660	0
228	20250123	163900	1870895140	15660	15660	15660	15660	0
229	20250123	163800	1870895140	15660	15660	15660	15660	0
230	20250123	163700	1870895140	15660	15660	15660	15660	0
231	20250123	163600	1870895140	15660	15660	15660	15660	0
232	20250123	163500	1870895140	15660	15660	15660	15660	0
233	20250123	163400	1870895140	15660	15660	15660	15660	0
234	20250123	163300	1870895140	15660	15660	15660	15660	0
235	20250123	163200	1870895140	15660	15660	15660	15660	0
236	20250123	163100	1870895140	15660	15660	15660	15660	0
237	20250123	163000	1870895140	15660	15660	15660	15660	0
238	20250123	162900	1870895140	15660	15660	15660	15660	0
239	20250123	162800	1870895140	15660	15660	15660	15660	0
240	20250123	162700	1870895140	15660	15660	15660	15660	0
241	20250123	162600	1870895140	15660	15660	15660	15660	0
242	20250123	162500	1870895140	15660	15660	15660	15660	3116
243	20250123	162400	1870895140	15660	15660	15660	15660	0
244	20250123	162300	1870895140	15660	15660	15660	15660	0
245	20250123	162200	1870895140	15660	15660	15660	15660	0
246	20250123	162100	1870895140	15660	15660	15660	15660	0
247	20250123	162000	1870895140	15660	15660	15660	15660	0
248	20250123	161900	1870895140	15660	15660	15660	15660	0
249	20250123	161800	1870895140	15660	15660	15660	15660	0
250	20250123	161700	1870895140	15660	15660	15660	15660	0
251	20250123	161600	1870895140	15660	15660	15660	15660	0
252	20250123	161500	1870895140	15660	15660	15660	15660	0
253	20250123	161400	1870895140	15660	15660	15660	15660	0
254	20250123	161300	1870895140	15660	15660	15660	15660	0
255	20250123	161200	1870895140	15660	15660	15660	15660	0
256	20250123	161100	1870895140	15660	15660	15660	15660	0
257	20250123	161000	1870895140	15660	15660	15660	15660	0
258	20250123	160900	1870895140	15660	15660	15660	15660	0
259	20250123	160800	1870895140	15660	15660	15660	15660	0
260	20250123	160700	1870895140	15660	15660	15660	15660	0
261	20250123	160600	1870895140	15660	15660	15660	15660	0
262	20250123	160500	1870895140	15660	15660	15660	15660	0
263	20250123	160400	1870895140	15660	15660	15660	15660	0
264	20250123	160300	1870895140	15660	15660	15660	15660	0
265	20250123	160200	1870895140	15660	15660	15660	15660	0
266	20250123	160100	1870895140	15660	15660	15660	15660	0
267	20250123	160000	1870895140	15660	15660	15660	15660	0
268	20250123	155900	1870895140	15660	15660	15660	15660	0
269	20250123	155800	1870895140	15660	15660	15660	15660	0
270	20250123	155700	1870895140	15660	15660	15660	15660	0
271	20250123	155600	1870895140	15660	15660	15660	15660	0
272	20250123	155500	1870895140	15660	15660	15660	15660	3116
273	20250123	155400	1870895140	15660	15660	15660	15660	0
274	20250123	155300	1870895140	15660	15660	15660	15660	0
275	20250123	155200	1870895140	15660	15660	15660	15660	0
276	20250123	155100	1870895140	15660	15660	15660	15660	0
277	20250123	155000	1870895140	15660	15660	15660	15660	0
278	20250123	154900	1870895140	15660	15660	15660	15660	0
279	20250123	154800	1870895140	15660	15660	15660	15660	0
280	20250123	154700	1870895140	15660	15660	15660	15660	0
281	20250123	154600	1870895140	15660	15660	15660	15660	0
282	20250123	154500	1870895140	15660	15660	15660	15660	0
283	20250123	154400	1870895140	15660	15660	15660	15660	0
284	20250123	154300	1870895140	15660	15660	15660	15660	0
285	20250123	154200	1870895140	15660	15660	15660	15660	0
286	20250123	154100	1870895140	15660	15660	15660	15660	0
287	20250123	154000	1870895140	15660	15660	15660	15660	0
288	20250123	153900	1870895140	15660	15660	15660	15660	0
289	20250123	153800	1870895140	15660	15660	15660	15660	0
290	20250123	153700	1870895140	15660	15660	15660	15660	0
291	20250123	153600	1870895140	15660	15660	15660	15660	0
292	20250123	153500	1870895140	15660	15660	15660	15660	0
293	20250123	153400	1870895140	15660	15660	15660	15660	0
294	20250123	153300	1870895140	15660	15660	15660	15660	0
295	20250123	153200	1870895140	15660	15660	15660	15660	0
296	20250123	153100	1870895140	15660	15660	15660	15660	0
297	20250123	153000	1870895140	15660	15660	15660	15660	3116
298	20250123	152900	1822098580	15680	15680	15680	15680	0
299	20250123	152800	1822098580	15680	15680	15680	15680	0
300	20250123	152700	1822098580	15680	15680	15680	15680	0
301	20250123	152600	1822098580	15680	15680	15680	15680	0
302	20250123	152500	1822098580	15680	15680	15680	15680	0
303	20250123	152400	1822098580	15680	15680	15680	15680	0
304	20250123	152300	1822098580	15680	15680	15680	15680	0
305	20250123	152200	1822098580	15680	15680	15680	15680	0
306	20250123	152100	1822098580	15680	15680	15680	15680	0
307	20250123	152000	1822098580	15680	15680	15680	15680	0
308	20250123	151900	1822098580	15680	15690	15690	15680	1474
309	20250123	151800	1798974040	15690	15710	15710	15690	3870
310	20250123	151700	1738213830	15710	15710	15710	15710	30
311	20250123	151600	1737742530	15710	15720	15720	15700	255
312	20250123	151500	1733737420	15710	15710	15710	15710	158
313	20250123	151400	1731255240	15710	15720	15720	15710	372
314	20250123	151300	1725411040	15710	15720	15720	15710	966
315	20250123	151200	1710233260	15720	15720	15730	15710	1101
316	20250123	151100	1692934200	15720	15750	15750	15720	221
317	20250123	151000	1689459150	15730	15730	15730	15720	721
318	20250123	150900	1678118570	15720	15760	15760	15720	52
319	20250123	150800	1677300110	15760	15760	15760	15760	12
320	20250123	150700	1677110990	15710	15730	15730	15710	438
321	20250123	150600	1670225980	15750	15750	15750	15750	54
322	20250123	150500	1669375480	15720	15730	15730	15720	111
323	20250123	150400	1667629560	15720	15750	15750	15720	65
324	20250123	150300	1666607460	15720	15760	15760	15720	123
325	20250123	150200	1664673780	15760	15760	15760	15760	2
326	20250123	150100	1664642260	15780	15780	15780	15780	0
327	20250123	150000	1664642260	15780	15720	15780	15720	517
328	20250123	145900	1656493600	15720	15720	15720	15720	39
329	20250123	145800	1655880520	15720	15720	15720	15720	0
330	20250123	145700	1655880520	15720	15710	15720	15710	713
331	20250123	145600	1644674690	15710	15710	15710	15710	40
332	20250123	145500	1644046290	15720	15730	15730	15720	56
333	20250123	145400	1643165420	15710	15710	15710	15710	0
334	20250123	145300	1643165420	15710	15710	15710	15710	3
335	20250123	145200	1643118290	15710	15710	15710	15710	128
336	20250123	145100	1641107410	15710	15710	15710	15710	10
337	20250123	145000	1640950310	15720	15720	15720	15720	0
338	20250123	144900	1640950310	15720	15720	15720	15720	358
339	20250123	144800	1635322550	15720	15730	15730	15720	150
340	20250123	144700	1632964050	15710	15730	15730	15710	69
341	20250123	144600	1631879820	15720	15720	15730	15720	529
342	20250123	144500	1623563860	15720	15720	15720	15720	5
343	20250123	144400	1623485260	15710	15710	15710	15710	84
344	20250123	144300	1622165620	15720	15720	15720	15720	21
345	20250123	144200	1621835500	15730	15730	15730	15730	1
346	20250123	144100	1621819770	15730	15730	15730	15730	20
347	20250123	144000	1621505170	15730	15730	15730	15730	5
348	20250123	143900	1621426520	15720	15720	15720	15720	1150
349	20250123	143800	1603348520	15730	15730	15730	15730	69
350	20250123	143700	1602263150	15730	15730	15730	15730	0
351	20250123	143600	1602263150	15730	15730	15730	15730	46
352	20250123	143500	1601539570	15720	15720	15720	15720	0
353	20250123	143400	1601539570	15720	15720	15720	15720	10
354	20250123	143300	1601382370	15720	15720	15720	15720	397
355	20250123	143200	1595141530	15720	15720	15720	15720	160
356	20250123	143100	1592626330	15740	15740	15740	15740	60
357	20250123	143000	1591681930	15740	15740	15740	15740	162
358	20250123	142900	1589132050	15740	15740	15740	15740	1
359	20250123	142800	1589116310	15740	15730	15740	15730	257
360	20250123	142700	1585073130	15740	15740	15740	15740	15
361	20250123	142600	1584837030	15740	15740	15740	15740	0
362	20250123	142500	1584837030	15740	15740	15740	15730	25
363	20250123	142400	1584443630	15730	15730	15730	15730	1
364	20250123	142300	1584427900	15740	15730	15740	15720	655
365	20250123	142200	1574129410	15740	15740	15740	15740	137
366	20250123	142100	1571973030	15750	15750	15750	15750	0
367	20250123	142000	1571973030	15750	15750	15750	15750	10
368	20250123	141900	1571815530	15740	15750	15750	15740	61
369	20250123	141800	1570854790	15750	15750	15750	15750	5
370	20250123	141700	1570776040	15750	15750	15750	15750	120
371	20250123	141600	1568886040	15740	15740	15740	15740	253
372	20250123	141500	1564903820	15740	15750	15750	15740	282
373	20250123	141400	1560464870	15740	15740	15740	15740	174
374	20250123	141300	1557726110	15760	15760	15760	15760	1
375	20250123	141200	1557710350	15720	15740	15740	15720	1900
376	20250123	141100	1527840290	15720	15720	15720	15720	0
377	20250123	141000	1527840290	15720	15750	15750	15720	640
378	20250123	140900	1517772570	15760	15760	15760	15760	25
379	20250123	140800	1517378570	15750	15750	15750	15750	50
380	20250123	140700	1516591070	15750	15750	15750	15750	0
381	20250123	140600	1516591070	15750	15750	15750	15750	86
382	20250123	140500	1515236570	15750	15750	15750	15750	0
383	20250123	140400	1515236570	15750	15750	15750	15750	21
384	20250123	140300	1514905820	15750	15740	15750	15740	302
385	20250123	140200	1510152290	15740	15750	15750	15740	174
386	20250123	140100	1507411850	15750	15750	15750	15750	0
387	20250123	140000	1507411850	15750	15760	15760	15750	201
388	20250123	135900	1504245590	15760	15760	15760	15760	473
389	20250123	135800	1496791110	15760	15760	15760	15760	100
390	20250123	135700	1495215110	15770	15770	15770	15770	0
391	20250123	135600	1495215110	15770	15770	15770	15770	5
392	20250123	135500	1495136260	15760	15760	15760	15760	27
393	20250123	135400	1494710740	15750	15750	15750	15750	0
394	20250123	135300	1494710740	15750	15750	15750	15750	0
395	20250123	135200	1494710740	15750	15750	15750	15750	0
396	20250123	135100	1494710740	15750	15750	15750	15750	7
397	20250123	135000	1494600490	15750	15750	15750	15750	0
398	20250123	134900	1494600490	15750	15750	15750	15750	108
399	20250123	134800	1492899490	15750	15770	15770	15750	1593
400	20250123	134700	1467806640	15770	15770	15770	15770	111
401	20250123	134600	1466056170	15780	15780	15780	15780	0
402	20250123	134500	1466056170	15780	15770	15780	15770	70
403	20250123	134400	1464951670	15770	15780	15800	15770	1795
404	20250123	134300	1436601130	15850	15850	15850	15850	15
405	20250123	134200	1436363380	15850	15850	15850	15850	40
406	20250123	134100	1435729380	15860	15850	15860	15850	11
407	20250123	134000	1435555020	15850	15850	15850	15850	0
408	20250123	133900	1435555020	15850	15820	15850	15820	51
409	20250123	133800	1434747900	15780	15780	15780	15780	0
410	20250123	133700	1434747900	15780	15780	15780	15780	0
411	20250123	133600	1434747900	15780	15780	15780	15780	0
412	20250123	133500	1434747900	15780	15780	15780	15780	0
413	20250123	133400	1434747900	15780	15780	15780	15780	0
414	20250123	133300	1434747900	15780	15820	15820	15780	33
415	20250123	133200	1434225960	15780	15780	15780	15780	1
416	20250123	133100	1434210180	15820	15820	15820	15820	1
417	20250123	133000	1434194360	15820	15820	15820	15820	0
418	20250123	132900	1434194360	15820	15820	15820	15820	0
419	20250123	132800	1434194360	15820	15790	15820	15780	148
420	20250123	132700	1431858760	15780	15780	15780	15780	300
421	20250123	132600	1427124760	15820	15820	15820	15820	16
422	20250123	132500	1426871640	15820	15820	15820	15820	0
423	20250123	132400	1426871640	15820	15780	15820	15780	135
424	20250123	132300	1424737350	15780	15780	15780	15780	5
425	20250123	132200	1424658450	15780	15780	15780	15780	220
426	20250123	132100	1421186850	15780	15800	15800	15780	69
427	20250123	132000	1420097990	15800	15800	15800	15800	0
428	20250123	131900	1420097990	15800	15800	15800	15800	0
429	20250123	131800	1420097990	15800	15800	15800	15800	0
430	20250123	131700	1420097990	15800	15800	15800	15800	1
431	20250123	131600	1420082190	15780	15790	15790	15780	102
432	20250123	131500	1418472560	15790	15790	15790	15790	0
433	20250123	131400	1418472560	15790	15790	15790	15790	5
434	20250123	131300	1418393610	15780	15780	15780	15780	486
435	20250123	131200	1410724530	15780	15780	15780	15780	1
436	20250123	131100	1410708750	15780	15780	15790	15780	110
437	20250123	131000	1408972900	15790	15790	15790	15790	315
438	20250123	130900	1403999050	15790	15790	15790	15790	623
439	20250123	130800	1394161880	15790	15790	15790	15790	0
440	20250123	130700	1394161880	15790	15800	15800	15790	92
441	20250123	130600	1392709130	15810	15820	15820	15810	7
442	20250123	130500	1392598440	15820	15820	15820	15820	10
443	20250123	130400	1392440240	15820	15820	15820	15820	62
444	20250123	130300	1391459400	15820	15820	15820	15820	59
445	20250123	130200	1390526020	15820	15820	15820	15820	141
446	20250123	130100	1388295400	15810	15810	15810	15810	0
447	20250123	130000	1388295400	15810	15810	15810	15810	0
448	20250123	125900	1388295400	15810	15810	15810	15810	5
449	20250123	125800	1388216350	15810	15810	15810	15810	0
450	20250123	125700	1388216350	15810	15810	15810	15810	0
451	20250123	125600	1388216350	15810	15810	15810	15810	0
452	20250123	125500	1388216350	15810	15810	15810	15810	180
453	20250123	125400	1385370550	15810	15810	15810	15810	88
454	20250123	125300	1383979270	15810	15810	15810	15810	0
455	20250123	125200	1383979270	15810	15810	15810	15810	0
456	20250123	125100	1383979270	15810	15810	15810	15810	0
457	20250123	125000	1383979270	15810	15810	15810	15810	0
458	20250123	124900	1383979270	15810	15810	15810	15810	23
459	20250123	124800	1383615640	15750	15810	15810	15750	301
460	20250123	124700	1378873770	15810	15810	15810	15810	0
461	20250123	124600	1378873770	15810	15810	15810	15810	0
462	20250123	124500	1378873770	15810	15810	15810	15810	593
463	20250123	124400	1369498440	15750	15750	15750	15750	0
464	20250123	124300	1369498440	15750	15750	15750	15750	0
465	20250123	124200	1369498440	15750	15750	15750	15750	0
466	20250123	124100	1369498440	15750	15800	15800	15750	218
467	20250123	124000	1366060790	15800	15800	15800	15800	0
468	20250123	123900	1366060790	15800	15800	15810	15800	299
469	20250123	123800	1361336580	15750	15760	15760	15750	197
470	20250123	123700	1358232830	15750	15750	15750	15750	0
471	20250123	123600	1358232830	15750	15790	15800	15750	18
472	20250123	123500	1357949090	15750	15770	15800	15750	106
473	20250123	123400	1356279340	15800	15770	15800	15770	6
474	20250123	123300	1356184690	15750	15750	15750	15750	0
475	20250123	123200	1356184690	15750	15750	15750	15750	0
476	20250123	123100	1356184690	15750	15750	15750	15750	1
477	20250123	123000	1356168940	15810	15810	15810	15810	126
478	20250123	122900	1354176880	15810	15780	15810	15780	100
479	20250123	122800	1352596470	15750	15760	15760	15750	6
480	20250123	122700	1352501940	15760	15760	15760	15760	0
481	20250123	122600	1352501940	15760	15760	15760	15760	0
482	20250123	122500	1352501940	15760	15760	15760	15760	4
483	20250123	122400	1352438900	15760	15760	15760	15760	0
484	20250123	122300	1352438900	15760	15760	15760	15760	0
485	20250123	122200	1352438900	15760	15760	15760	15760	2
486	20250123	122100	1352407380	15780	15780	15780	15780	3
487	20250123	122000	1352360040	15740	15740	15740	15740	1
488	20250123	121900	1352344300	15780	15780	15780	15780	150
489	20250123	121800	1349977300	15780	15780	15780	15780	10
490	20250123	121700	1349819500	15780	15780	15780	15780	1
491	20250123	121600	1349803720	15780	15780	15780	15780	0
492	20250123	121500	1349803720	15780	15770	15780	15770	270
493	20250123	121400	1345543820	15770	15760	15770	15760	11
494	20250123	121300	1345370380	15740	15740	15740	15740	60
495	20250123	121200	1344425980	15750	15750	15750	15750	0
496	20250123	121100	1344425980	15750	15750	15750	15750	50
497	20250123	121000	1343638480	15750	15750	15750	15750	26
498	20250123	120900	1343228980	15740	15740	15740	15740	12
499	20250123	120800	1343040100	15740	15760	15770	15740	73
500	20250123	120700	1341890850	15760	15760	15770	15760	5
501	20250123	120600	1341812030	15740	15740	15740	15740	198
502	20250123	120500	1338695510	15750	15760	15760	15750	35
503	20250123	120400	1338144160	15740	15740	15740	15740	0
504	20250123	120300	1338144160	15740	15750	15750	15740	58
505	20250123	120200	1337230790	15770	15770	15770	15770	0
506	20250123	120100	1337230790	15770	15760	15770	15760	200
507	20250123	120000	1334076820	15770	15770	15770	15770	5
508	20250123	115900	1333997970	15740	15740	15740	15740	0
509	20250123	115800	1333997970	15740	15740	15740	15740	0
510	20250123	115700	1333997970	15740	15740	15740	15740	14
511	20250123	115600	1333777610	15740	15740	15740	15740	6
512	20250123	115500	1333683170	15740	15740	15740	15740	0
513	20250123	115400	1333683170	15740	15740	15740	15740	1
514	20250123	115300	1333667430	15730	15740	15740	15730	310
515	20250123	115200	1328790590	15740	15740	15740	15740	30
516	20250123	115100	1328318390	15740	15740	15740	15740	200
517	20250123	115000	1325170390	15730	15730	15730	15730	0
518	20250123	114900	1325170390	15730	15730	15730	15730	0
519	20250123	114800	1325170390	15730	15740	15740	15730	6
520	20250123	114700	1325075970	15770	15730	15770	15730	70
521	20250123	114600	1323974070	15730	15740	15740	15730	158
522	20250123	114500	1321487700	15740	15740	15740	15740	25
523	20250123	114400	1321094200	15740	15740	15740	15740	0
524	20250123	114300	1321094200	15740	15740	15740	15740	0
525	20250123	114200	1321094200	15740	15740	15740	15740	9
526	20250123	114100	1320952540	15740	15740	15740	15740	0
527	20250123	114000	1320952540	15740	15740	15740	15740	123
528	20250123	113900	1319016520	15730	15730	15730	15730	48
529	20250123	113800	1318261480	15740	15740	15740	15740	1
530	20250123	113700	1318245740	15740	15740	15740	15740	178
531	20250123	113600	1315444020	15750	15750	15750	15750	0
532	20250123	113500	1315444020	15750	15750	15750	15750	52
533	20250123	113400	1314625020	15770	15770	15770	15770	0
534	20250123	113300	1314625020	15770	15770	15770	15770	0
535	20250123	113200	1314625020	15770	15770	15770	15770	0
536	20250123	113100	1314625020	15770	15770	15770	15770	4
537	20250123	113000	1314561940	15770	15770	15770	15770	0
538	20250123	112900	1314561940	15770	15770	15770	15770	0
539	20250123	112800	1314561940	15770	15740	15770	15740	18
540	20250123	112700	1314278440	15720	15720	15720	15720	50
541	20250123	112600	1313492440	15720	15710	15720	15710	85
542	20250123	112500	1312156990	15710	15710	15710	15710	0
543	20250123	112400	1312156990	15710	15720	15720	15700	623
544	20250123	112300	1302371400	15710	15710	15710	15710	163
545	20250123	112200	1299810670	15710	15710	15710	15710	100
546	20250123	112100	1298239670	15710	15720	15720	15710	282
547	20250123	112000	1293808240	15720	15720	15720	15720	1
548	20250123	111900	1293792520	15720	15710	15720	15710	101
549	20250123	111800	1292205710	15710	15720	15720	15710	123
550	20250123	111700	1290272380	15710	15710	15710	15710	0
551	20250123	111600	1290272380	15710	15720	15720	15710	140
552	20250123	111500	1288072880	15710	15710	15710	15710	40
553	20250123	111400	1287444480	15710	15710	15710	15710	0
554	20250123	111300	1287444480	15710	15710	15780	15710	72
555	20250123	111200	1286313290	15710	15700	15780	15700	317
556	20250123	111100	1281332700	15700	15710	15720	15700	460
557	20250123	111000	1274105670	15710	15720	15720	15710	168
558	20250123	110900	1271465390	15730	15780	15780	15730	12
559	20250123	110800	1271276560	15790	15740	15810	15700	4292
560	20250123	110700	1203830220	15740	15750	15750	15740	252
561	20250123	110600	1199863730	15750	15750	15750	15750	110
562	20250123	110500	1198131230	15760	15760	15760	15760	121
563	20250123	110400	1196224270	15750	15760	15760	15750	556
564	20250123	110300	1187465470	15770	15770	15770	15770	87
565	20250123	110200	1186093480	15770	15770	15770	15770	47
566	20250123	110100	1185352290	15770	15810	15810	15770	19
567	20250123	110000	1185051980	15810	15810	15810	15810	87
568	20250123	105900	1183676510	15810	15810	15810	15810	1
569	20250123	105800	1183660700	15710	15800	15800	15710	3372
570	20250123	105700	1130656590	15870	15870	15870	15870	1
571	20250123	105600	1130640720	15860	15860	15860	15860	1
572	20250123	105500	1130624860	15870	15860	15870	15790	21
573	20250123	105400	1130292490	15800	15790	15800	15790	13
574	20250123	105300	1130087200	15790	15790	15790	15790	19
575	20250123	105200	1129787190	15790	15790	15790	15790	0
576	20250123	105100	1129787190	15790	15790	15790	15790	24
577	20250123	105000	1129408230	15790	15770	15790	15770	4
578	20250123	104900	1129345130	15770	15770	15770	15750	49
579	20250123	104800	1128572800	15750	15750	15750	15720	193
580	20250123	104700	1125535210	15750	15850	15850	15720	3118
581	20250123	104600	1076331440	15860	15860	15860	15860	40
582	20250123	104500	1075697040	15880	15880	15880	15880	10
583	20250123	104400	1075538240	15890	15830	15890	15800	1018
584	20250123	104300	1059440310	15820	15860	15860	15810	5100
585	20250123	104200	978742940	15850	15850	15850	15850	468
586	20250123	104100	971325140	15850	15900	15900	15840	4680
587	20250123	104000	897110570	15900	15910	15910	15900	274
588	20250123	103900	892751350	15910	15910	15910	15910	0
589	20250123	103800	892751350	15910	15910	15910	15910	312
590	20250123	103700	887787430	15910	15910	15910	15910	0
591	20250123	103600	887787430	15910	15910	15910	15910	40
592	20250123	103500	887151030	15920	15920	15920	15920	120
593	20250123	103400	885240630	15920	15920	15920	15920	0
594	20250123	103300	885240630	15920	15920	15920	15920	635
595	20250123	103200	875131430	15920	15920	15920	15920	225
596	20250123	103100	871549430	15910	15910	15910	15910	0
597	20250123	103000	871549430	15910	15910	15910	15910	32
598	20250123	102900	871040310	15890	15890	15890	15890	50
599	20250123	102800	870245810	15900	15900	15900	15900	1072
600	20250123	102700	853201010	15900	15900	15900	15900	28
601	20250123	102600	852755810	15860	15860	15860	15860	0
602	20250123	102500	852755810	15860	15870	15870	15860	89
603	20250123	102400	851344160	15870	15900	15900	15870	2560
604	20250123	102300	810704920	15890	15890	15890	15890	0
605	20250123	102200	810704920	15890	15890	15890	15890	0
606	20250123	102100	810704920	15890	15900	15900	15890	56
607	20250123	102000	809815070	15900	15900	15900	15900	11
608	20250123	101900	809640170	15900	15940	15940	15900	37
609	20250123	101800	809051650	15940	15930	15940	15930	7
610	20250123	101700	808940080	15940	15890	15940	15890	357
611	20250123	101600	803265750	15900	15900	15900	15900	2
612	20250123	101500	803233950	15900	15910	15910	15900	2000
613	20250123	101400	771432850	15900	15900	15900	15900	10
614	20250123	101300	771273850	15910	15950	15950	15910	508
615	20250123	101200	763188160	15950	15950	15960	15950	78
616	20250123	101100	761943760	15960	15960	15960	15960	1
617	20250123	101000	761927800	15950	15950	15950	15950	1
618	20250123	100900	761911850	15950	15950	15950	15950	110
619	20250123	100800	760157350	15930	15930	15930	15910	1072
620	20250123	100700	743082420	15910	15920	15920	15910	180
621	20250123	100600	740217740	15930	15930	15930	15930	0
622	20250123	100500	740217740	15930	15920	15930	15920	52
623	20250123	100400	739389890	15910	15940	15940	15910	291
624	20250123	100300	734755800	15940	15950	15950	15940	31
625	20250123	100200	734261530	15940	15920	15940	15920	125
626	20250123	100100	732269790	15890	15920	15920	15890	168
627	20250123	100000	729597550	15880	15930	15930	15880	68
628	20250123	095900	728516580	15880	15930	15930	15880	329
629	20250123	095800	723287200	15940	15940	15940	15940	7
630	20250123	095700	723175620	15930	15930	15930	15930	10
631	20250123	095600	723016320	15950	15950	15950	15950	0
632	20250123	095500	723016320	15950	15950	15950	15950	1
633	20250123	095400	723000370	15880	15880	15880	15880	0
634	20250123	095300	723000370	15880	15950	15950	15880	475
635	20250123	095200	715451070	15860	15870	15890	15860	1823
636	20250123	095100	686520530	15870	15890	15890	15870	205
637	20250123	095000	683266300	15890	15890	15900	15880	543
638	20250123	094900	674641090	15880	15880	15890	15880	638
639	20250123	094800	664509450	15890	15900	15900	15890	1686
640	20250123	094700	637705240	15900	15910	15930	15900	565
641	20250123	094600	628720750	15910	15930	15930	15910	1547
642	20250123	094500	604102290	15930	15940	15940	15930	759
643	20250123	094400	592011390	15940	15930	15940	15930	20
644	20250123	094300	591692770	15930	15940	15940	15930	130
645	20250123	094200	589621360	15940	15940	15940	15940	137
646	20250123	094100	587437580	15940	15940	15940	15930	112
647	20250123	094000	585652600	15940	15940	15950	15940	414
648	20250123	093900	579053410	15940	15940	15940	15940	200
649	20250123	093800	575865410	15940	15940	15940	15940	4
650	20250123	093700	575801650	15950	15950	15950	15940	207
651	20250123	093600	572500820	15950	15970	15970	15950	671
652	20250123	093500	561794930	15960	15950	15960	15950	270
653	20250123	093400	557486430	15930	15950	15950	15930	202
654	20250123	093300	554264570	15930	15930	15940	15930	442
655	20250123	093200	547223500	15930	15950	15950	15930	1247
656	20250123	093100	527355420	15940	15960	15960	15940	1065
657	20250123	093000	510369950	15950	15960	15960	15950	827
658	20250123	092900	497178800	15950	15990	15990	15950	11
659	20250123	092800	497003100	15990	15960	15990	15950	969
660	20250123	092700	481545400	15950	15970	15970	15950	913
661	20250123	092600	466977940	16030	15990	16030	15990	586
662	20250123	092500	457592040	15960	16000	16000	15960	148
663	20250123	092400	455225120	15960	15960	15960	15950	267
664	20250123	092300	450963810	15960	15960	15970	15950	756
665	20250123	092200	438901730	15960	15980	15980	15950	1104
666	20250123	092100	421281290	15970	15980	15980	15950	1229
667	20250123	092000	401670540	15950	16020	16030	15950	5760
668	20250123	091900	309553350	16030	16050	16050	16020	1553
669	20250123	091800	284654960	16040	16060	16080	16040	3718
670	20250123	091700	224971020	16070	16090	16090	16070	1328
671	20250123	091600	203621750	16100	16090	16100	16090	491
672	20250123	091500	195719580	16090	16100	16110	16090	405
673	20250123	091400	189202020	16100	16110	16110	16100	352
674	20250123	091300	183534620	16130	16140	16140	16130	303
675	20250123	091200	178646730	16140	16130	16140	16130	300
676	20250123	091100	173806240	16140	16080	16140	16080	718
677	20250123	091000	162226600	16080	16080	16080	16080	201
678	20250123	090900	158994520	16140	16130	16150	16130	519
679	20250123	090800	150617540	16060	16090	16090	16060	1551
680	20250123	090700	125688000	16090	16140	16180	16090	68
681	20250123	090600	124593590	16130	16070	16130	16060	940
682	20250123	090500	109450600	16110	16070	16130	16060	1019
683	20250123	090400	93074880	16070	16080	16130	16070	140
684	20250123	090300	90824860	16070	16130	16130	16070	2413
685	20250123	090200	51999600	16150	16220	16220	16150	746
686	20250123	090100	39950920	16230	16160	16230	16150	316
687	20250123	090000	34837620	16230	16100	16230	16100	2117