KissMeData/092870/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	200500	1763937990	13050	13050	13050	13050	7841
3	20250114	200400	1763937990	13050	13050	13050	13050	0
4	20250114	200300	1763937990	13050	13050	13050	13050	0
5	20250114	200200	1763937990	13050	13050	13050	13050	0
6	20250114	200100	1763937990	13050	13050	13050	13050	0
7	20250114	200000	1763937990	13050	13050	13050	13050	0
8	20250114	195900	1763937990	13050	13050	13050	13050	0
9	20250114	195800	1763937990	13050	13050	13050	13050	0
10	20250114	195700	1763937990	13050	13050	13050	13050	0
11	20250114	195600	1763937990	13050	13050	13050	13050	0
12	20250114	195500	1763937990	13050	13050	13050	13050	0
13	20250114	195400	1763937990	13050	13050	13050	13050	0
14	20250114	195300	1763937990	13050	13050	13050	13050	0
15	20250114	195200	1763937990	13050	13050	13050	13050	0
16	20250114	195100	1763937990	13050	13050	13050	13050	0
17	20250114	195000	1763937990	13050	13050	13050	13050	0
18	20250114	194900	1763937990	13050	13050	13050	13050	0
19	20250114	194800	1763937990	13050	13050	13050	13050	0
20	20250114	194700	1763937990	13050	13050	13050	13050	0
21	20250114	194600	1763937990	13050	13050	13050	13050	0
22	20250114	194500	1763937990	13050	13050	13050	13050	0
23	20250114	194400	1763937990	13050	13050	13050	13050	0
24	20250114	194300	1763937990	13050	13050	13050	13050	0
25	20250114	194200	1763937990	13050	13050	13050	13050	0
26	20250114	194100	1763937990	13050	13050	13050	13050	0
27	20250114	194000	1763937990	13050	13050	13050	13050	0
28	20250114	193900	1763937990	13050	13050	13050	13050	0
29	20250114	193800	1763937990	13050	13050	13050	13050	0
30	20250114	193700	1763937990	13050	13050	13050	13050	0
31	20250114	193600	1763937990	13050	13050	13050	13050	0
32	20250114	193500	1763937990	13050	13050	13050	13050	7841
33	20250114	193400	1763937990	13050	13050	13050	13050	0
34	20250114	193300	1763937990	13050	13050	13050	13050	0
35	20250114	193200	1763937990	13050	13050	13050	13050	0
36	20250114	193100	1763937990	13050	13050	13050	13050	0
37	20250114	193000	1763937990	13050	13050	13050	13050	0
38	20250114	192900	1763937990	13050	13050	13050	13050	0
39	20250114	192800	1763937990	13050	13050	13050	13050	0
40	20250114	192700	1763937990	13050	13050	13050	13050	0
41	20250114	192600	1763937990	13050	13050	13050	13050	0
42	20250114	192500	1763937990	13050	13050	13050	13050	0
43	20250114	192400	1763937990	13050	13050	13050	13050	0
44	20250114	192300	1763937990	13050	13050	13050	13050	0
45	20250114	192200	1763937990	13050	13050	13050	13050	0
46	20250114	192100	1763937990	13050	13050	13050	13050	0
47	20250114	192000	1763937990	13050	13050	13050	13050	0
48	20250114	191900	1763937990	13050	13050	13050	13050	0
49	20250114	191800	1763937990	13050	13050	13050	13050	0
50	20250114	191700	1763937990	13050	13050	13050	13050	0
51	20250114	191600	1763937990	13050	13050	13050	13050	0
52	20250114	191500	1763937990	13050	13050	13050	13050	0
53	20250114	191400	1763937990	13050	13050	13050	13050	0
54	20250114	191300	1763937990	13050	13050	13050	13050	0
55	20250114	191200	1763937990	13050	13050	13050	13050	0
56	20250114	191100	1763937990	13050	13050	13050	13050	0
57	20250114	191000	1763937990	13050	13050	13050	13050	0
58	20250114	190900	1763937990	13050	13050	13050	13050	0
59	20250114	190800	1763937990	13050	13050	13050	13050	0
60	20250114	190700	1763937990	13050	13050	13050	13050	0
61	20250114	190600	1763937990	13050	13050	13050	13050	0
62	20250114	190500	1763937990	13050	13050	13050	13050	7841
63	20250114	190400	1763937990	13050	13050	13050	13050	0
64	20250114	190300	1763937990	13050	13050	13050	13050	0
65	20250114	190200	1763937990	13050	13050	13050	13050	0
66	20250114	190100	1763937990	13050	13050	13050	13050	0
67	20250114	190000	1763937990	13050	13050	13050	13050	0
68	20250114	185900	1763937990	13050	13050	13050	13050	0
69	20250114	185800	1763937990	13050	13050	13050	13050	0
70	20250114	185700	1763937990	13050	13050	13050	13050	0
71	20250114	185600	1763937990	13050	13050	13050	13050	0
72	20250114	185500	1763937990	13050	13050	13050	13050	0
73	20250114	185400	1763937990	13050	13050	13050	13050	0
74	20250114	185300	1763937990	13050	13050	13050	13050	0
75	20250114	185200	1763937990	13050	13050	13050	13050	0
76	20250114	185100	1763937990	13050	13050	13050	13050	0
77	20250114	185000	1763937990	13050	13050	13050	13050	0
78	20250114	184900	1763937990	13050	13050	13050	13050	0
79	20250114	184800	1763937990	13050	13050	13050	13050	0
80	20250114	184700	1763937990	13050	13050	13050	13050	0
81	20250114	184600	1763937990	13050	13050	13050	13050	0
82	20250114	184500	1763937990	13050	13050	13050	13050	0
83	20250114	184400	1763937990	13050	13050	13050	13050	0
84	20250114	184300	1763937990	13050	13050	13050	13050	0
85	20250114	184200	1763937990	13050	13050	13050	13050	0
86	20250114	184100	1763937990	13050	13050	13050	13050	0
87	20250114	184000	1763937990	13050	13050	13050	13050	0
88	20250114	183900	1763937990	13050	13050	13050	13050	0
89	20250114	183800	1763937990	13050	13050	13050	13050	0
90	20250114	183700	1763937990	13050	13050	13050	13050	0
91	20250114	183600	1763937990	13050	13050	13050	13050	0
92	20250114	183500	1763937990	13050	13050	13050	13050	7841
93	20250114	183400	1763937990	13050	13050	13050	13050	0
94	20250114	183300	1763937990	13050	13050	13050	13050	0
95	20250114	183200	1763937990	13050	13050	13050	13050	0
96	20250114	183100	1763937990	13050	13050	13050	13050	0
97	20250114	183000	1763937990	13050	13050	13050	13050	0
98	20250114	182900	1763937990	13050	13050	13050	13050	0
99	20250114	182800	1763937990	13050	13050	13050	13050	0
100	20250114	182700	1763937990	13050	13050	13050	13050	0
101	20250114	182600	1763937990	13050	13050	13050	13050	0
102	20250114	182500	1763937990	13050	13050	13050	13050	0
103	20250114	182400	1763937990	13050	13050	13050	13050	0
104	20250114	182300	1763937990	13050	13050	13050	13050	0
105	20250114	182200	1763937990	13050	13050	13050	13050	0
106	20250114	182100	1763937990	13050	13050	13050	13050	0
107	20250114	182000	1763937990	13050	13050	13050	13050	0
108	20250114	181900	1763937990	13050	13050	13050	13050	0
109	20250114	181800	1763937990	13050	13050	13050	13050	0
110	20250114	181700	1763937990	13050	13050	13050	13050	0
111	20250114	181600	1763937990	13050	13050	13050	13050	0
112	20250114	181500	1763937990	13050	13050	13050	13050	0
113	20250114	181400	1763937990	13050	13050	13050	13050	0
114	20250114	181300	1763937990	13050	13050	13050	13050	0
115	20250114	181200	1763937990	13050	13050	13050	13050	0
116	20250114	181100	1763937990	13050	13050	13050	13050	0
117	20250114	181000	1763937990	13050	13050	13050	13050	0
118	20250114	180900	1763937990	13050	13050	13050	13050	0
119	20250114	180800	1763937990	13050	13050	13050	13050	0
120	20250114	180700	1763937990	13050	13050	13050	13050	0
121	20250114	180600	1763937990	13050	13050	13050	13050	0
122	20250114	180500	1763937990	13050	13050	13050	13050	7841
123	20250114	180400	1763937990	13050	13050	13050	13050	0
124	20250114	180300	1763937990	13050	13050	13050	13050	0
125	20250114	180200	1763937990	13050	13050	13050	13050	0
126	20250114	180100	1763937990	13050	13050	13050	13050	0
127	20250114	180000	1763937990	13050	13050	13050	13050	0
128	20250114	175900	1763937990	13050	13050	13050	13050	0
129	20250114	175800	1763937990	13050	13050	13050	13050	0
130	20250114	175700	1763937990	13050	13050	13050	13050	0
131	20250114	175600	1763937990	13050	13050	13050	13050	0
132	20250114	175500	1763937990	13050	13050	13050	13050	0
133	20250114	175400	1763937990	13050	13050	13050	13050	0
134	20250114	175300	1763937990	13050	13050	13050	13050	0
135	20250114	175200	1763937990	13050	13050	13050	13050	0
136	20250114	175100	1763937990	13050	13050	13050	13050	0
137	20250114	175000	1763937990	13050	13050	13050	13050	0
138	20250114	174900	1763937990	13050	13050	13050	13050	0
139	20250114	174800	1763937990	13050	13050	13050	13050	0
140	20250114	174700	1763937990	13050	13050	13050	13050	0
141	20250114	174600	1763937990	13050	13050	13050	13050	0
142	20250114	174500	1763937990	13050	13050	13050	13050	0
143	20250114	174400	1763937990	13050	13050	13050	13050	0
144	20250114	174300	1763937990	13050	13050	13050	13050	0
145	20250114	174200	1763937990	13050	13050	13050	13050	0
146	20250114	174100	1763937990	13050	13050	13050	13050	0
147	20250114	174000	1763937990	13050	13050	13050	13050	0
148	20250114	173900	1763937990	13050	13050	13050	13050	0
149	20250114	173800	1763937990	13050	13050	13050	13050	0
150	20250114	173700	1763937990	13050	13050	13050	13050	0
151	20250114	173600	1763937990	13050	13050	13050	13050	0
152	20250114	173500	1763937990	13050	13050	13050	13050	7841
153	20250114	173400	1763937990	13050	13050	13050	13050	0
154	20250114	173300	1763937990	13050	13050	13050	13050	0
155	20250114	173200	1763937990	13050	13050	13050	13050	0
156	20250114	173100	1763937990	13050	13050	13050	13050	0
157	20250114	173000	1763937990	13050	13050	13050	13050	0
158	20250114	172900	1763937990	13050	13050	13050	13050	0
159	20250114	172800	1763937990	13050	13050	13050	13050	0
160	20250114	172700	1763937990	13050	13050	13050	13050	0
161	20250114	172600	1763937990	13050	13050	13050	13050	0
162	20250114	172500	1763937990	13050	13050	13050	13050	0
163	20250114	172400	1763937990	13050	13050	13050	13050	0
164	20250114	172300	1763937990	13050	13050	13050	13050	0
165	20250114	172200	1763937990	13050	13050	13050	13050	0
166	20250114	172100	1763937990	13050	13050	13050	13050	0
167	20250114	172000	1763937990	13050	13050	13050	13050	0
168	20250114	171900	1763937990	13050	13050	13050	13050	0
169	20250114	171800	1763937990	13050	13050	13050	13050	0
170	20250114	171700	1763937990	13050	13050	13050	13050	0
171	20250114	171600	1763937990	13050	13050	13050	13050	0
172	20250114	171500	1763937990	13050	13050	13050	13050	0
173	20250114	171400	1763937990	13050	13050	13050	13050	0
174	20250114	171300	1763937990	13050	13050	13050	13050	0
175	20250114	171200	1763937990	13050	13050	13050	13050	0
176	20250114	171100	1763937990	13050	13050	13050	13050	0
177	20250114	171000	1763937990	13050	13050	13050	13050	0
178	20250114	170900	1763937990	13050	13050	13050	13050	0
179	20250114	170800	1763937990	13050	13050	13050	13050	0
180	20250114	170700	1763937990	13050	13050	13050	13050	0
181	20250114	170600	1763937990	13050	13050	13050	13050	0
182	20250114	170500	1763937990	13050	13050	13050	13050	7841
183	20250114	170400	1763937990	13050	13050	13050	13050	0
184	20250114	170300	1763937990	13050	13050	13050	13050	0
185	20250114	170200	1763937990	13050	13050	13050	13050	0
186	20250114	170100	1763937990	13050	13050	13050	13050	0
187	20250114	170000	1763937990	13050	13050	13050	13050	0
188	20250114	165900	1763937990	13050	13050	13050	13050	0
189	20250114	165800	1763937990	13050	13050	13050	13050	0
190	20250114	165700	1763937990	13050	13050	13050	13050	0
191	20250114	165600	1763937990	13050	13050	13050	13050	0
192	20250114	165500	1763937990	13050	13050	13050	13050	0
193	20250114	165400	1763937990	13050	13050	13050	13050	0
194	20250114	165300	1763937990	13050	13050	13050	13050	0
195	20250114	165200	1763937990	13050	13050	13050	13050	0
196	20250114	165100	1763937990	13050	13050	13050	13050	0
197	20250114	165000	1763937990	13050	13050	13050	13050	0
198	20250114	164900	1763937990	13050	13050	13050	13050	0
199	20250114	164800	1763937990	13050	13050	13050	13050	0
200	20250114	164700	1763937990	13050	13050	13050	13050	0
201	20250114	164600	1763937990	13050	13050	13050	13050	0
202	20250114	164500	1763937990	13050	13050	13050	13050	0
203	20250114	164400	1763937990	13050	13050	13050	13050	0
204	20250114	164300	1763937990	13050	13050	13050	13050	0
205	20250114	164200	1763937990	13050	13050	13050	13050	0
206	20250114	164100	1763937990	13050	13050	13050	13050	0
207	20250114	164000	1763937990	13050	13050	13050	13050	0
208	20250114	163900	1763937990	13050	13050	13050	13050	0
209	20250114	163800	1763937990	13050	13050	13050	13050	0
210	20250114	163700	1763937990	13050	13050	13050	13050	0
211	20250114	163600	1763937990	13050	13050	13050	13050	0
212	20250114	163500	1763937990	13050	13050	13050	13050	7841
213	20250114	163400	1763937990	13050	13050	13050	13050	0
214	20250114	163300	1763937990	13050	13050	13050	13050	0
215	20250114	163200	1763937990	13050	13050	13050	13050	0
216	20250114	163100	1763937990	13050	13050	13050	13050	0
217	20250114	163000	1763937990	13050	13050	13050	13050	0
218	20250114	162900	1763937990	13050	13050	13050	13050	0
219	20250114	162800	1763937990	13050	13050	13050	13050	0
220	20250114	162700	1763937990	13050	13050	13050	13050	0
221	20250114	162600	1763937990	13050	13050	13050	13050	0
222	20250114	162500	1763937990	13050	13050	13050	13050	0
223	20250114	162400	1763937990	13050	13050	13050	13050	0
224	20250114	162300	1763937990	13050	13050	13050	13050	0
225	20250114	162200	1763937990	13050	13050	13050	13050	0
226	20250114	162100	1763937990	13050	13050	13050	13050	0
227	20250114	162000	1763937990	13050	13050	13050	13050	0
228	20250114	161900	1763937990	13050	13050	13050	13050	0
229	20250114	161800	1763937990	13050	13050	13050	13050	0
230	20250114	161700	1763937990	13050	13050	13050	13050	0
231	20250114	161600	1763937990	13050	13050	13050	13050	0
232	20250114	161500	1763937990	13050	13050	13050	13050	0
233	20250114	161400	1763937990	13050	13050	13050	13050	0
234	20250114	161300	1763937990	13050	13050	13050	13050	0
235	20250114	161200	1763937990	13050	13050	13050	13050	0
236	20250114	161100	1763937990	13050	13050	13050	13050	0
237	20250114	161000	1763937990	13050	13050	13050	13050	0
238	20250114	160900	1763937990	13050	13050	13050	13050	0
239	20250114	160800	1763937990	13050	13050	13050	13050	0
240	20250114	160700	1763937990	13050	13050	13050	13050	0
241	20250114	160600	1763937990	13050	13050	13050	13050	0
242	20250114	160500	1763937990	13050	13050	13050	13050	7841
243	20250114	160400	1763937990	13050	13050	13050	13050	0
244	20250114	160300	1763937990	13050	13050	13050	13050	0
245	20250114	160200	1763937990	13050	13050	13050	13050	0
246	20250114	160100	1763937990	13050	13050	13050	13050	0
247	20250114	160000	1763937990	13050	13050	13050	13050	0
248	20250114	155900	1763937990	13050	13050	13050	13050	0
249	20250114	155800	1763937990	13050	13050	13050	13050	0
250	20250114	155700	1763937990	13050	13050	13050	13050	0
251	20250114	155600	1763937990	13050	13050	13050	13050	0
252	20250114	155500	1763937990	13050	13050	13050	13050	0
253	20250114	155400	1763937990	13050	13050	13050	13050	0
254	20250114	155300	1763937990	13050	13050	13050	13050	0
255	20250114	155200	1763937990	13050	13050	13050	13050	0
256	20250114	155100	1763937990	13050	13050	13050	13050	0
257	20250114	155000	1763937990	13050	13050	13050	13050	0
258	20250114	154900	1763937990	13050	13050	13050	13050	0
259	20250114	154800	1763937990	13050	13050	13050	13050	0
260	20250114	154700	1763937990	13050	13050	13050	13050	0
261	20250114	154600	1763937990	13050	13050	13050	13050	0
262	20250114	154500	1763937990	13050	13050	13050	13050	0
263	20250114	154400	1763937990	13050	13050	13050	13050	0
264	20250114	154300	1763937990	13050	13050	13050	13050	0
265	20250114	154200	1763937990	13050	13050	13050	13050	0
266	20250114	154100	1763937990	13050	13050	13050	13050	0
267	20250114	154000	1763937990	13050	13050	13050	13050	0
268	20250114	153900	1763937990	13050	13050	13050	13050	0
269	20250114	153800	1763937990	13050	13050	13050	13050	0
270	20250114	153700	1763937990	13050	13050	13050	13050	0
271	20250114	153600	1763937990	13050	13050	13050	13050	0
272	20250114	153500	1763937990	13050	13050	13050	13050	7841
273	20250114	153400	1763937990	13050	13050	13050	13050	0
274	20250114	153300	1763937990	13050	13050	13050	13050	0
275	20250114	153200	1763937990	13050	13050	13050	13050	0
276	20250114	153100	1763937990	13050	13050	13050	13050	0
277	20250114	153000	1763937990	13050	13050	13050	13050	7841
278	20250114	152900	1661612940	12930	12930	12930	12930	0
279	20250114	152800	1661612940	12930	12930	12930	12930	0
280	20250114	152700	1661612940	12930	12930	12930	12930	0
281	20250114	152600	1661612940	12930	12930	12930	12930	0
282	20250114	152500	1661612940	12930	12930	12930	12930	0
283	20250114	152400	1661612940	12930	12930	12930	12930	0
284	20250114	152300	1661612940	12930	12930	12930	12930	0
285	20250114	152200	1661612940	12930	12930	12930	12930	0
286	20250114	152100	1661612940	12930	12930	12930	12930	0
287	20250114	152000	1661612940	12930	12930	12930	12930	0
288	20250114	151900	1661612940	12930	12910	12940	12910	294
289	20250114	151800	1657815680	12910	12910	12920	12910	95
290	20250114	151700	1656589220	12910	12900	12910	12900	159
291	20250114	151600	1654536570	12900	12930	12940	12900	2047
292	20250114	151500	1628104800	12930	12930	12930	12930	991
293	20250114	151400	1615291170	12930	12930	12940	12930	114
294	20250114	151300	1613816950	12930	12930	12940	12930	149
295	20250114	151200	1611890220	12930	12950	12950	12930	508
296	20250114	151100	1605316790	12940	12940	12940	12940	51
297	20250114	151000	1604656850	12940	12940	12940	12940	127
298	20250114	150900	1603013470	12950	12950	12950	12950	219
299	20250114	150800	1600177420	12950	12950	12950	12950	0
300	20250114	150700	1600177420	12950	12950	12950	12950	185
301	20250114	150600	1597781670	12950	12950	12950	12950	210
302	20250114	150500	1595062170	12960	12960	12960	12950	494
303	20250114	150400	1588664730	12960	12970	12970	12960	311
304	20250114	150300	1584631160	12970	12980	12980	12970	22
305	20250114	150200	1584345720	13000	13000	13000	13000	0
306	20250114	150100	1584345720	13000	13000	13000	13000	0
307	20250114	150000	1584345720	13000	12990	13000	12990	223
308	20250114	145900	1581446740	12990	12950	12990	12950	91
309	20250114	145800	1580267810	12970	12970	12970	12970	0
310	20250114	145700	1580267810	12970	12970	12970	12970	22
311	20250114	145600	1579982470	12940	12950	12950	12940	100
312	20250114	145500	1578688440	12940	12980	12980	12940	906
313	20250114	145400	1566948060	13010	13010	13010	13010	0
314	20250114	145300	1566948060	13010	13010	13010	13010	0
315	20250114	145200	1566948060	13010	13020	13020	13010	30
316	20250114	145100	1566557560	13030	13030	13030	13030	8
317	20250114	145000	1566453320	13030	13030	13030	13030	2
318	20250114	144900	1566427260	13030	13020	13030	13020	153
319	20250114	144800	1564433900	13020	12990	13020	12990	814
320	20250114	144700	1553849730	12950	12950	12950	12950	10
321	20250114	144600	1553720230	12950	12950	12950	12950	72
322	20250114	144500	1552787830	12950	12960	12960	12950	68
323	20250114	144400	1551906720	12960	12960	12960	12960	700
324	20250114	144300	1542834720	12960	12960	12960	12960	38
325	20250114	144200	1542342240	12960	12960	12960	12960	16
326	20250114	144100	1542134880	12960	12960	12960	12960	10
327	20250114	144000	1542005280	13000	13000	13000	13000	0
328	20250114	143900	1542005280	13000	13000	13000	13000	11
329	20250114	143800	1541862280	12960	12960	12960	12960	146
330	20250114	143700	1539970120	12960	12960	12960	12960	71
331	20250114	143600	1539049960	12960	12960	12960	12960	0
332	20250114	143500	1539049960	12960	12960	12960	12960	0
333	20250114	143400	1539049960	12960	12960	12960	12960	0
334	20250114	143300	1539049960	12960	12960	12960	12960	321
335	20250114	143200	1534889800	12960	13000	13000	12960	76
336	20250114	143100	1533902680	13000	13000	13000	13000	0
337	20250114	143000	1533902680	13000	13000	13000	13000	0
338	20250114	142900	1533902680	13000	12960	13000	12960	1059
339	20250114	142800	1520144850	12960	12960	12960	12960	5
340	20250114	142700	1520080050	12960	12960	12960	12960	0
341	20250114	142600	1520080050	12960	12960	12960	12960	81
342	20250114	142500	1519030290	12950	12970	12970	12950	128
343	20250114	142400	1517371690	12970	12970	12970	12970	0
344	20250114	142300	1517371690	12970	12970	12970	12970	3
345	20250114	142200	1517332780	12970	12970	12970	12970	36
346	20250114	142100	1516865860	12970	12950	12970	12940	485
347	20250114	142000	1510589450	12940	12940	12940	12940	40
348	20250114	141900	1510071850	12940	12940	12940	12940	1135
349	20250114	141800	1495384950	12940	12940	12940	12940	0
350	20250114	141700	1495384950	12940	12960	12960	12940	354
351	20250114	141600	1490802770	12950	12950	12950	12950	160
352	20250114	141500	1488730770	12950	12950	12950	12950	79
353	20250114	141400	1487707720	12950	12950	12950	12950	80
354	20250114	141300	1486671720	12950	12950	12950	12950	59
355	20250114	141200	1485907670	12950	12950	12970	12950	118
356	20250114	141100	1484379550	12950	12950	12950	12950	0
357	20250114	141000	1484379550	12950	12950	12950	12950	123
358	20250114	140900	1482786700	12950	12950	12950	12950	0
359	20250114	140800	1482786700	12950	12960	12960	12950	940
360	20250114	140700	1470613350	12960	12950	12960	12950	265
361	20250114	140600	1467180410	12960	12960	12960	12960	161
362	20250114	140500	1465093850	12960	12960	12960	12960	333
363	20250114	140400	1460778170	12960	12970	12970	12960	133
364	20250114	140300	1459053460	12970	12970	12970	12970	410
365	20250114	140200	1453735760	12970	12970	12970	12970	0
366	20250114	140100	1453735760	12970	12990	12990	12970	331
367	20250114	140000	1449438810	12990	12980	12990	12980	25
368	20250114	135900	1449114210	12990	12980	12990	12980	85
369	20250114	135800	1448010610	12980	12980	12980	12980	2
370	20250114	135700	1447984650	12980	12980	12980	12980	80
371	20250114	135600	1446946250	12980	12980	12980	12980	101
372	20250114	135500	1445635270	12980	12980	12980	12980	16
373	20250114	135400	1445427590	12990	12990	12990	12990	113
374	20250114	135300	1443959720	12990	13000	13000	12990	157
375	20250114	135200	1441919590	13000	12990	13000	12990	459
376	20250114	135100	1435955880	12990	13010	13010	12990	1284
377	20250114	135000	1419259170	13020	13020	13020	13020	153
378	20250114	134900	1417267110	13020	13020	13020	13020	93
379	20250114	134800	1416056250	13010	13010	13010	13010	240
380	20250114	134700	1412933850	13010	13010	13010	13010	1
381	20250114	134600	1412920840	13020	13030	13040	13020	928
382	20250114	134500	1400828720	13000	12990	13000	12980	329
383	20250114	134400	1396554870	12980	12990	12990	12980	288
384	20250114	134300	1392813760	12990	12990	12990	12990	72
385	20250114	134200	1391878480	12990	12990	12990	12990	107
386	20250114	134100	1390488550	13000	13000	13000	13000	0
387	20250114	134000	1390488550	13000	13020	13020	13000	182
388	20250114	133900	1388121480	13050	13010	13050	13010	185
389	20250114	133800	1385709150	13040	13030	13040	13030	79
390	20250114	133700	1384679100	13030	13030	13030	13030	123
391	20250114	133600	1383076410	13030	13020	13030	13020	441
392	20250114	133500	1377333580	13020	13000	13020	13000	2
393	20250114	133400	1377307560	13000	13000	13000	13000	299
394	20250114	133300	1373420560	13000	13000	13000	13000	10
395	20250114	133200	1373290560	13000	12990	13000	12990	401
396	20250114	133100	1368081370	12960	12960	12960	12960	10
397	20250114	133000	1367951770	12960	12990	12990	12960	3
398	20250114	132900	1367912830	12980	12990	12990	12980	691
399	20250114	132800	1358936840	12960	12960	12960	12960	0
400	20250114	132700	1358936840	12960	12960	12960	12960	56
401	20250114	132600	1358211080	12970	12970	12970	12970	169
402	20250114	132500	1356019150	12970	12970	12970	12970	13
403	20250114	132400	1355850540	12980	12970	12980	12970	135
404	20250114	132300	1354099260	12970	12970	12970	12970	71
405	20250114	132200	1353178390	12970	12970	12970	12970	75
406	20250114	132100	1352205640	12980	12980	12980	12980	0
407	20250114	132000	1352205640	12980	12980	12980	12980	1
408	20250114	131900	1352192660	12990	12970	12990	12970	88
409	20250114	131800	1351051280	12970	12970	12970	12970	30
410	20250114	131700	1350662180	12970	12970	12970	12970	53
411	20250114	131600	1349974770	12970	12970	12970	12970	0
412	20250114	131500	1349974770	12970	12970	12970	12970	2
413	20250114	131400	1349948830	12970	12980	12980	12970	78
414	20250114	131300	1348936810	12980	12980	12980	12980	0
415	20250114	131200	1348936810	12980	12980	12980	12980	256
416	20250114	131100	1345613930	12980	12980	12980	12980	0
417	20250114	131000	1345613930	12980	12980	12980	12980	8
418	20250114	130900	1345510090	12980	12990	12990	12980	79
419	20250114	130800	1344484610	13000	13000	13000	13000	0
420	20250114	130700	1344484610	13000	13000	13000	13000	0
421	20250114	130600	1344484610	13000	13000	13000	13000	75
422	20250114	130500	1343509610	13000	13000	13000	13000	0
423	20250114	130400	1343509610	13000	13000	13000	13000	0
424	20250114	130300	1343509610	13000	12990	13000	12990	67
425	20250114	130200	1342638790	12990	12990	12990	12990	42
426	20250114	130100	1342093210	12990	12990	12990	12990	48
427	20250114	130000	1341469690	12990	12990	12990	12990	508
428	20250114	125900	1334870770	13000	13010	13020	13000	376
429	20250114	125800	1329977050	13010	13010	13010	13010	100
430	20250114	125700	1328676050	13010	13010	13010	13010	147
431	20250114	125600	1326763580	13010	13010	13010	13010	10
432	20250114	125500	1326633480	13000	13000	13000	13000	56
433	20250114	125400	1325905480	13000	13000	13000	13000	0
434	20250114	125300	1325905480	13000	13000	13000	13000	49
435	20250114	125200	1325268480	12990	12990	12990	12990	0
436	20250114	125100	1325268480	12990	12990	12990	12990	0
437	20250114	125000	1325268480	12990	12990	12990	12990	100
438	20250114	124900	1323969480	13000	13000	13000	13000	0
439	20250114	124800	1323969480	13000	13000	13000	13000	1
440	20250114	124700	1323956480	13000	13000	13000	12970	102
441	20250114	124600	1322632530	12990	12980	12990	12980	662
442	20250114	124500	1314033460	12980	12980	12980	12980	57
443	20250114	124400	1313293600	12980	12980	12980	12980	2
444	20250114	124300	1313267640	12970	12970	12970	12970	0
445	20250114	124200	1313267640	12970	12970	12970	12970	0
446	20250114	124100	1313267640	12970	12970	12970	12970	43
447	20250114	124000	1312709930	12960	12960	12960	12960	0
448	20250114	123900	1312709930	12960	12960	12960	12960	1
449	20250114	123800	1312696970	12960	12960	12960	12960	12
450	20250114	123700	1312541450	12960	12950	12960	12950	423
451	20250114	123600	1307062780	12940	12930	12940	12930	42
452	20250114	123500	1306519390	12930	12930	12930	12930	1
453	20250114	123400	1306506460	12930	12930	12930	12930	0
454	20250114	123300	1306506460	12930	12930	12930	12930	1
455	20250114	123200	1306493530	12930	12900	12930	12900	206
456	20250114	123100	1303836010	12920	12920	12920	12920	95
457	20250114	123000	1302608610	12900	12900	12900	12900	79
458	20250114	122900	1301589510	12910	12920	12920	12910	21
459	20250114	122800	1301318200	12920	12920	12920	12920	0
460	20250114	122700	1301318200	12920	12910	12920	12910	58
461	20250114	122600	1300569240	12910	12910	12910	12910	0
462	20250114	122500	1300569240	12910	12910	12910	12910	82
463	20250114	122400	1299510620	12890	12890	12890	12890	0
464	20250114	122300	1299510620	12890	12890	12890	12890	0
465	20250114	122200	1299510620	12890	12890	12890	12890	70
466	20250114	122100	1298608320	12880	12890	12890	12880	133
467	20250114	122000	1296895270	12890	12890	12890	12890	0
468	20250114	121900	1296895270	12890	12890	12890	12890	190
469	20250114	121800	1294446170	12890	12900	12900	12890	173
470	20250114	121700	1292214600	12920	12920	12920	12920	218
471	20250114	121600	1289398040	12920	12920	12920	12920	0
472	20250114	121500	1289398040	12920	12920	12920	12920	1
473	20250114	121400	1289385120	12920	12920	12920	12920	0
474	20250114	121300	1289385120	12920	12920	12920	12920	0
475	20250114	121200	1289385120	12920	12920	12920	12920	0
476	20250114	121100	1289385120	12920	12920	12920	12920	0
477	20250114	121000	1289385120	12920	12930	12930	12920	51
478	20250114	120900	1288725840	12930	12940	12940	12930	288
479	20250114	120800	1284999820	12940	12930	12940	12930	102
480	20250114	120700	1283680540	12920	12920	12920	12920	0
481	20250114	120600	1283680540	12920	12910	12920	12910	196
482	20250114	120500	1281149790	12910	12910	12910	12910	0
483	20250114	120400	1281149790	12910	12910	12910	12910	51
484	20250114	120300	1280491380	12900	12900	12900	12900	0
485	20250114	120200	1280491380	12900	12900	12900	12900	50
486	20250114	120100	1279846380	12890	12890	12890	12890	4
487	20250114	120000	1279794820	12890	12890	12890	12890	0
488	20250114	115900	1279794820	12890	12890	12890	12890	1
489	20250114	115800	1279781930	12890	12890	12890	12880	268
490	20250114	115700	1276328240	12900	12900	12900	12900	0
491	20250114	115600	1276328240	12900	12900	12900	12900	3
492	20250114	115500	1276289540	12890	12890	12890	12890	1
493	20250114	115400	1276276650	12900	12900	12900	12900	51
494	20250114	115300	1275618750	12900	12900	12900	12900	5
495	20250114	115200	1275554250	12900	12900	12900	12900	2
496	20250114	115100	1275528450	12900	12900	12900	12900	59
497	20250114	115000	1274767350	12900	12900	12900	12900	1
498	20250114	114900	1274754450	12900	12900	12900	12900	2
499	20250114	114800	1274728650	12900	12910	12910	12880	963
500	20250114	114700	1262306300	12910	12910	12910	12910	21
501	20250114	114600	1262035190	12910	12910	12910	12910	0
502	20250114	114500	1262035190	12910	12910	12910	12910	33
503	20250114	114400	1261609160	12920	12920	12920	12920	5
504	20250114	114300	1261544560	12920	12910	12920	12910	101
505	20250114	114200	1260240640	12910	12910	12910	12910	0
506	20250114	114100	1260240640	12910	12910	12910	12910	4
507	20250114	114000	1260189000	12910	12910	12910	12910	0
508	20250114	113900	1260189000	12910	12910	12910	12910	111
509	20250114	113800	1258755990	12910	12920	12920	12910	70
510	20250114	113700	1257851710	12910	12910	12910	12910	102
511	20250114	113600	1256534890	12910	12910	12910	12910	0
512	20250114	113500	1256534890	12910	12910	12910	12910	0
513	20250114	113400	1256534890	12910	12920	12920	12910	670
514	20250114	113300	1247885130	12940	12940	12940	12940	1
515	20250114	113200	1247872190	12940	12940	12940	12940	0
516	20250114	113100	1247872190	12940	12940	12940	12940	0
517	20250114	113000	1247872190	12940	12910	12940	12910	200
518	20250114	112900	1245290040	12940	12940	12940	12940	0
519	20250114	112800	1245290040	12940	12940	12940	12940	3
520	20250114	112700	1245251220	12910	12910	12910	12910	50
521	20250114	112600	1244605720	12910	12910	12910	12910	0
522	20250114	112500	1244605720	12910	12940	12940	12910	1290
523	20250114	112400	1227946490	12940	12950	12950	12940	43
524	20250114	112300	1227389970	12940	12940	12940	12940	1
525	20250114	112200	1227377030	12950	12960	12960	12950	16
526	20250114	112100	1227169780	12950	12960	12960	12950	11
527	20250114	112000	1227027230	12960	12970	12970	12960	254
528	20250114	111900	1223733390	13000	13000	13000	13000	10
529	20250114	111800	1223603390	12990	12970	13010	12970	143
530	20250114	111700	1221746850	12970	12970	12970	12970	0
531	20250114	111600	1221746850	12970	12970	12970	12970	0
532	20250114	111500	1221746850	12970	12970	12970	12970	0
533	20250114	111400	1221746850	12970	12970	12970	12970	0
534	20250114	111300	1221746850	12970	12980	12980	12970	121
535	20250114	111200	1220176370	12980	12980	12980	12980	0
536	20250114	111100	1220176370	12980	12980	12980	12980	0
537	20250114	111000	1220176370	12980	12980	12980	12980	0
538	20250114	110900	1220176370	12980	12980	12980	12980	0
539	20250114	110800	1220176370	12980	12980	12980	12980	1
540	20250114	110700	1220163390	12980	12960	12980	12960	608
541	20250114	110600	1212274950	12960	12960	12960	12960	0
542	20250114	110500	1212274950	12960	12960	12960	12940	81
543	20250114	110400	1211225210	12950	12920	12960	12920	23
544	20250114	110300	1210927190	12970	12970	12970	12970	0
545	20250114	110200	1210927190	12970	12970	12970	12970	0
546	20250114	110100	1210927190	12970	12970	12970	12970	0
547	20250114	110000	1210927190	12970	12950	12970	12950	46
548	20250114	105900	1210331070	12950	12950	12950	12950	0
549	20250114	105800	1210331070	12950	12910	12950	12910	314
550	20250114	105700	1206264810	12950	12950	12950	12950	0
551	20250114	105600	1206264810	12950	12950	12950	12950	0
552	20250114	105500	1206264810	12950	12950	12950	12950	0
553	20250114	105400	1206264810	12950	12950	12950	12900	306
554	20250114	105300	1202310310	12950	12910	12950	12890	101
555	20250114	105200	1201007350	12900	12900	12900	12900	0
556	20250114	105100	1201007350	12900	12900	12900	12900	45
557	20250114	105000	1200426850	12960	12950	12960	12950	212
558	20250114	104900	1197679950	12870	12920	12950	12870	506
559	20250114	104800	1191140980	12860	12930	12930	12850	3755
560	20250114	104700	1142835230	12930	12990	12990	12930	2039
561	20250114	104600	1116462020	12960	12950	12960	12950	269
562	20250114	104500	1112975790	12990	12980	12990	12940	393
563	20250114	104400	1107883940	12970	12990	13000	12970	1918
564	20250114	104300	1082966420	12990	13020	13020	12990	550
565	20250114	104200	1075814920	13020	13020	13020	13000	219
566	20250114	104100	1072966100	13020	13050	13050	13020	182
567	20250114	104000	1070594250	13050	13050	13050	13050	5
568	20250114	103900	1070529000	13050	13050	13050	13050	2
569	20250114	103800	1070502900	13050	13050	13050	13040	81
570	20250114	103700	1069446170	13050	13060	13060	13050	1653
571	20250114	103600	1047868750	13070	13080	13080	13070	5
572	20250114	103500	1047803380	13080	13080	13080	13080	0
573	20250114	103400	1047803380	13080	13090	13090	13080	131
574	20250114	103300	1046089400	13090	13080	13100	13080	18
575	20250114	103200	1045853790	13080	13080	13080	13080	140
576	20250114	103100	1044022590	13110	13110	13110	13110	0
577	20250114	103000	1044022590	13110	13090	13110	13090	63
578	20250114	102900	1043197600	13110	13110	13110	13110	1
579	20250114	102800	1043184490	13110	13130	13130	13110	1500
580	20250114	102700	1023514830	13130	13130	13130	13130	81
581	20250114	102600	1022451300	13130	13110	13170	13110	1840
582	20250114	102500	998264290	13110	13110	13110	13110	1115
583	20250114	102400	983646640	13110	13110	13110	13110	51
584	20250114	102300	982978030	13110	13110	13110	13110	0
585	20250114	102200	982978030	13110	13130	13150	13100	641
586	20250114	102100	974569040	13140	13120	13140	13120	8
587	20250114	102000	974463980	13110	13110	13110	13110	37
588	20250114	101900	973978910	13100	13110	13110	13100	104
589	20250114	101800	972616000	13100	13150	13150	13100	2169
590	20250114	101700	944183650	13160	13180	13190	13150	58
591	20250114	101600	943420680	13190	13100	13190	13100	1207
592	20250114	101500	927543770	13100	13140	13140	13040	1102
593	20250114	101400	913096900	13140	13190	13190	13140	1120
594	20250114	101300	898368270	13200	13210	13210	13180	241
595	20250114	101200	895186870	13180	13210	13210	13180	2101
596	20250114	101100	867455580	13210	13220	13220	13170	1841
597	20250114	101000	843197830	13220	13220	13230	13170	503
598	20250114	100900	836559860	13230	13230	13230	13170	3333
599	20250114	100800	792474990	13240	13260	13270	13230	916
600	20250114	100700	780338230	13260	13280	13290	13250	419
601	20250114	100600	774775250	13280	13260	13290	13210	2951
602	20250114	100500	735641310	13260	13190	13270	13190	3887
603	20250114	100400	684233490	13200	13130	13200	13120	2509
604	20250114	100300	651225020	13110	13040	13120	13040	3330
605	20250114	100200	607607770	13080	13020	13090	13020	3005
606	20250114	100100	568374990	13020	13020	13020	13020	156
607	20250114	100000	566343870	13020	13000	13030	12930	2567
608	20250114	095900	532956780	12950	12940	12990	12890	1132
609	20250114	095800	518278040	12940	12940	12940	12900	1007
610	20250114	095700	505282430	12930	12940	12940	12930	61
611	20250114	095600	504493590	12950	12970	12970	12950	379
612	20250114	095500	499581980	12970	12920	12970	12920	204
613	20250114	095400	496946250	12980	12980	12980	12980	179
614	20250114	095300	494622830	12970	12980	12980	12970	41
615	20250114	095200	494091050	12970	12900	12970	12900	520
616	20250114	095100	487369980	12900	12900	12950	12900	461
617	20250114	095000	481414080	12900	12920	12920	12900	871
618	20250114	094900	470167900	12990	12930	12990	12920	299
619	20250114	094800	466291340	12930	12930	12930	12930	115
620	20250114	094700	464804390	13000	13000	13000	12940	341
621	20250114	094600	460389350	13000	13000	13000	13000	9
622	20250114	094500	460272350	13000	13000	13000	13000	2
623	20250114	094400	460246350	13000	13000	13000	13000	71
624	20250114	094300	459323350	13000	13000	13000	12990	282
625	20250114	094200	455659540	12990	13040	13040	12990	582
626	20250114	094100	448092910	13030	13030	13030	13030	642
627	20250114	094000	439727650	13030	13000	13030	12940	376
628	20250114	093900	434838790	13000	12950	13000	12940	6
629	20250114	093800	434761050	13010	13010	13010	13010	835
630	20250114	093700	423897700	13000	12990	13000	12990	801
631	20250114	093600	413484800	12990	13000	13000	12990	51
632	20250114	093500	412822300	13010	13020	13020	12920	264
633	20250114	093400	409400970	13030	13030	13030	13030	21
634	20250114	093300	409127340	13030	13030	13030	13030	100
635	20250114	093200	407824340	13030	12990	13030	12990	298
636	20250114	093100	403950450	12990	12980	12990	12930	887
637	20250114	093000	392438920	12980	12980	12980	12920	145
638	20250114	092900	390559880	12910	12920	12990	12910	94
639	20250114	092800	389345410	12920	12990	12990	12920	1032
640	20250114	092700	376011900	13000	13000	13000	13000	0
641	20250114	092600	376011900	13000	13000	13000	12920	49
642	20250114	092500	375378580	13000	13000	13000	12950	17
643	20250114	092400	375158330	12970	13000	13000	12970	190
644	20250114	092300	372693880	12970	12970	13000	12970	114
645	20250114	092200	371213770	12970	13030	13030	12970	816
646	20250114	092100	360603790	13030	13090	13090	13030	747
647	20250114	092000	350847150	13090	13080	13090	13000	2326
648	20250114	091900	320452350	13000	12970	13000	12970	2000
649	20250114	091800	294459310	12960	12930	12960	12850	1000
650	20250114	091700	281553200	12900	12890	12900	12890	737
651	20250114	091600	272050080	12890	12890	12890	12890	0
652	20250114	091500	272050080	12890	12860	12890	12840	182
653	20250114	091400	269706990	12860	12850	12860	12840	143
654	20250114	091300	267869440	12850	12870	12900	12850	1121
655	20250114	091200	253452300	12930	12870	12930	12870	191
656	20250114	091100	250992210	12870	12930	12930	12860	357
657	20250114	091000	246393030	12920	12860	12920	12860	697
658	20250114	090900	237400000	12860	12920	12920	12860	1427
659	20250114	090800	219035020	12880	12910	12930	12880	793
660	20250114	090700	208809410	12910	12910	12930	12900	1415
661	20250114	090600	190549500	12930	12950	12950	12930	856
662	20250114	090500	179477960	12960	12900	12960	12900	517
663	20250114	090400	172790840	12940	12930	12960	12930	2411
664	20250114	090300	141613780	12930	12870	12930	12870	123
665	20250114	090200	140029450	12870	12800	13000	12800	2818
666	20250114	090100	103680470	12810	12840	12860	12810	217
667	20250114	090000	100897370	12840	12810	12840	12800	7874