KissMeData/226950/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	204900	2602195530	15570	15570	15570	15570	1428
3	20250116	204800	2602195530	15570	15570	15570	15570	0
4	20250116	204700	2602195530	15570	15570	15570	15570	0
5	20250116	204600	2602195530	15570	15570	15570	15570	0
6	20250116	204500	2602195530	15570	15570	15570	15570	0
7	20250116	204400	2602195530	15570	15570	15570	15570	0
8	20250116	204300	2602195530	15570	15570	15570	15570	0
9	20250116	204200	2602195530	15570	15570	15570	15570	0
10	20250116	204100	2602195530	15570	15570	15570	15570	0
11	20250116	204000	2602195530	15570	15570	15570	15570	0
12	20250116	203900	2602195530	15570	15570	15570	15570	0
13	20250116	203800	2602195530	15570	15570	15570	15570	0
14	20250116	203700	2602195530	15570	15570	15570	15570	0
15	20250116	203600	2602195530	15570	15570	15570	15570	0
16	20250116	203500	2602195530	15570	15570	15570	15570	0
17	20250116	203400	2602195530	15570	15570	15570	15570	0
18	20250116	203300	2602195530	15570	15570	15570	15570	0
19	20250116	203200	2602195530	15570	15570	15570	15570	0
20	20250116	203100	2602195530	15570	15570	15570	15570	0
21	20250116	203000	2602195530	15570	15570	15570	15570	0
22	20250116	202900	2602195530	15570	15570	15570	15570	0
23	20250116	202800	2602195530	15570	15570	15570	15570	0
24	20250116	202700	2602195530	15570	15570	15570	15570	0
25	20250116	202600	2602195530	15570	15570	15570	15570	0
26	20250116	202500	2602195530	15570	15570	15570	15570	0
27	20250116	202400	2602195530	15570	15570	15570	15570	0
28	20250116	202300	2602195530	15570	15570	15570	15570	0
29	20250116	202200	2602195530	15570	15570	15570	15570	0
30	20250116	202100	2602195530	15570	15570	15570	15570	0
31	20250116	202000	2602195530	15570	15570	15570	15570	0
32	20250116	201900	2602195530	15570	15570	15570	15570	1428
33	20250116	201800	2602195530	15570	15570	15570	15570	0
34	20250116	201700	2602195530	15570	15570	15570	15570	0
35	20250116	201600	2602195530	15570	15570	15570	15570	0
36	20250116	201500	2602195530	15570	15570	15570	15570	0
37	20250116	201400	2602195530	15570	15570	15570	15570	0
38	20250116	201300	2602195530	15570	15570	15570	15570	0
39	20250116	201200	2602195530	15570	15570	15570	15570	0
40	20250116	201100	2602195530	15570	15570	15570	15570	0
41	20250116	201000	2602195530	15570	15570	15570	15570	0
42	20250116	200900	2602195530	15570	15570	15570	15570	0
43	20250116	200800	2602195530	15570	15570	15570	15570	0
44	20250116	200700	2602195530	15570	15570	15570	15570	0
45	20250116	200600	2602195530	15570	15570	15570	15570	0
46	20250116	200500	2602195530	15570	15570	15570	15570	0
47	20250116	200400	2602195530	15570	15570	15570	15570	0
48	20250116	200300	2602195530	15570	15570	15570	15570	0
49	20250116	200200	2602195530	15570	15570	15570	15570	0
50	20250116	200100	2602195530	15570	15570	15570	15570	0
51	20250116	200000	2602195530	15570	15570	15570	15570	0
52	20250116	195900	2602195530	15570	15570	15570	15570	0
53	20250116	195800	2602195530	15570	15570	15570	15570	0
54	20250116	195700	2602195530	15570	15570	15570	15570	0
55	20250116	195600	2602195530	15570	15570	15570	15570	0
56	20250116	195500	2602195530	15570	15570	15570	15570	0
57	20250116	195400	2602195530	15570	15570	15570	15570	0
58	20250116	195300	2602195530	15570	15570	15570	15570	0
59	20250116	195200	2602195530	15570	15570	15570	15570	0
60	20250116	195100	2602195530	15570	15570	15570	15570	0
61	20250116	195000	2602195530	15570	15570	15570	15570	0
62	20250116	194900	2602195530	15570	15570	15570	15570	1428
63	20250116	194800	2602195530	15570	15570	15570	15570	0
64	20250116	194700	2602195530	15570	15570	15570	15570	0
65	20250116	194600	2602195530	15570	15570	15570	15570	0
66	20250116	194500	2602195530	15570	15570	15570	15570	0
67	20250116	194400	2602195530	15570	15570	15570	15570	0
68	20250116	194300	2602195530	15570	15570	15570	15570	0
69	20250116	194200	2602195530	15570	15570	15570	15570	0
70	20250116	194100	2602195530	15570	15570	15570	15570	0
71	20250116	194000	2602195530	15570	15570	15570	15570	0
72	20250116	193900	2602195530	15570	15570	15570	15570	0
73	20250116	193800	2602195530	15570	15570	15570	15570	0
74	20250116	193700	2602195530	15570	15570	15570	15570	0
75	20250116	193600	2602195530	15570	15570	15570	15570	0
76	20250116	193500	2602195530	15570	15570	15570	15570	0
77	20250116	193400	2602195530	15570	15570	15570	15570	0
78	20250116	193300	2602195530	15570	15570	15570	15570	0
79	20250116	193200	2602195530	15570	15570	15570	15570	0
80	20250116	193100	2602195530	15570	15570	15570	15570	0
81	20250116	193000	2602195530	15570	15570	15570	15570	0
82	20250116	192900	2602195530	15570	15570	15570	15570	0
83	20250116	192800	2602195530	15570	15570	15570	15570	0
84	20250116	192700	2602195530	15570	15570	15570	15570	0
85	20250116	192600	2602195530	15570	15570	15570	15570	0
86	20250116	192500	2602195530	15570	15570	15570	15570	0
87	20250116	192400	2602195530	15570	15570	15570	15570	0
88	20250116	192300	2602195530	15570	15570	15570	15570	0
89	20250116	192200	2602195530	15570	15570	15570	15570	0
90	20250116	192100	2602195530	15570	15570	15570	15570	0
91	20250116	192000	2602195530	15570	15570	15570	15570	0
92	20250116	191900	2602195530	15570	15570	15570	15570	1428
93	20250116	191800	2602195530	15570	15570	15570	15570	0
94	20250116	191700	2602195530	15570	15570	15570	15570	0
95	20250116	191600	2602195530	15570	15570	15570	15570	0
96	20250116	191500	2602195530	15570	15570	15570	15570	0
97	20250116	191400	2602195530	15570	15570	15570	15570	0
98	20250116	191300	2602195530	15570	15570	15570	15570	0
99	20250116	191200	2602195530	15570	15570	15570	15570	0
100	20250116	191100	2602195530	15570	15570	15570	15570	0
101	20250116	191000	2602195530	15570	15570	15570	15570	0
102	20250116	190900	2602195530	15570	15570	15570	15570	0
103	20250116	190800	2602195530	15570	15570	15570	15570	0
104	20250116	190700	2602195530	15570	15570	15570	15570	0
105	20250116	190600	2602195530	15570	15570	15570	15570	0
106	20250116	190500	2602195530	15570	15570	15570	15570	0
107	20250116	190400	2602195530	15570	15570	15570	15570	0
108	20250116	190300	2602195530	15570	15570	15570	15570	0
109	20250116	190200	2602195530	15570	15570	15570	15570	0
110	20250116	190100	2602195530	15570	15570	15570	15570	0
111	20250116	190000	2602195530	15570	15570	15570	15570	0
112	20250116	185900	2602195530	15570	15570	15570	15570	0
113	20250116	185800	2602195530	15570	15570	15570	15570	0
114	20250116	185700	2602195530	15570	15570	15570	15570	0
115	20250116	185600	2602195530	15570	15570	15570	15570	0
116	20250116	185500	2602195530	15570	15570	15570	15570	0
117	20250116	185400	2602195530	15570	15570	15570	15570	0
118	20250116	185300	2602195530	15570	15570	15570	15570	0
119	20250116	185200	2602195530	15570	15570	15570	15570	0
120	20250116	185100	2602195530	15570	15570	15570	15570	0
121	20250116	185000	2602195530	15570	15570	15570	15570	0
122	20250116	184900	2602195530	15570	15570	15570	15570	1428
123	20250116	184800	2602195530	15570	15570	15570	15570	0
124	20250116	184700	2602195530	15570	15570	15570	15570	0
125	20250116	184600	2602195530	15570	15570	15570	15570	0
126	20250116	184500	2602195530	15570	15570	15570	15570	0
127	20250116	184400	2602195530	15570	15570	15570	15570	0
128	20250116	184300	2602195530	15570	15570	15570	15570	0
129	20250116	184200	2602195530	15570	15570	15570	15570	0
130	20250116	184100	2602195530	15570	15570	15570	15570	0
131	20250116	184000	2602195530	15570	15570	15570	15570	0
132	20250116	183900	2602195530	15570	15570	15570	15570	0
133	20250116	183800	2602195530	15570	15570	15570	15570	0
134	20250116	183700	2602195530	15570	15570	15570	15570	0
135	20250116	183600	2602195530	15570	15570	15570	15570	0
136	20250116	183500	2602195530	15570	15570	15570	15570	0
137	20250116	183400	2602195530	15570	15570	15570	15570	0
138	20250116	183300	2602195530	15570	15570	15570	15570	0
139	20250116	183200	2602195530	15570	15570	15570	15570	0
140	20250116	183100	2602195530	15570	15570	15570	15570	0
141	20250116	183000	2602195530	15570	15570	15570	15570	0
142	20250116	182900	2602195530	15570	15570	15570	15570	0
143	20250116	182800	2602195530	15570	15570	15570	15570	0
144	20250116	182700	2602195530	15570	15570	15570	15570	0
145	20250116	182600	2602195530	15570	15570	15570	15570	0
146	20250116	182500	2602195530	15570	15570	15570	15570	0
147	20250116	182400	2602195530	15570	15570	15570	15570	0
148	20250116	182300	2602195530	15570	15570	15570	15570	0
149	20250116	182200	2602195530	15570	15570	15570	15570	0
150	20250116	182100	2602195530	15570	15570	15570	15570	0
151	20250116	182000	2602195530	15570	15570	15570	15570	0
152	20250116	181900	2602195530	15570	15570	15570	15570	1428
153	20250116	181800	2602195530	15570	15570	15570	15570	0
154	20250116	181700	2602195530	15570	15570	15570	15570	0
155	20250116	181600	2602195530	15570	15570	15570	15570	0
156	20250116	181500	2602195530	15570	15570	15570	15570	0
157	20250116	181400	2602195530	15570	15570	15570	15570	0
158	20250116	181300	2602195530	15570	15570	15570	15570	0
159	20250116	181200	2602195530	15570	15570	15570	15570	0
160	20250116	181100	2602195530	15570	15570	15570	15570	0
161	20250116	181000	2602195530	15570	15570	15570	15570	0
162	20250116	180900	2602195530	15570	15570	15570	15570	0
163	20250116	180800	2602195530	15570	15570	15570	15570	0
164	20250116	180700	2602195530	15570	15570	15570	15570	0
165	20250116	180600	2602195530	15570	15570	15570	15570	0
166	20250116	180500	2602195530	15570	15570	15570	15570	0
167	20250116	180400	2602195530	15570	15570	15570	15570	0
168	20250116	180300	2602195530	15570	15570	15570	15570	0
169	20250116	180200	2602195530	15570	15570	15570	15570	0
170	20250116	180100	2602195530	15570	15570	15570	15570	0
171	20250116	180000	2602195530	15570	15570	15570	15570	0
172	20250116	175900	2602195530	15570	15570	15570	15570	0
173	20250116	175800	2602195530	15570	15570	15570	15570	0
174	20250116	175700	2602195530	15570	15570	15570	15570	0
175	20250116	175600	2602195530	15570	15570	15570	15570	0
176	20250116	175500	2602195530	15570	15570	15570	15570	0
177	20250116	175400	2602195530	15570	15570	15570	15570	0
178	20250116	175300	2602195530	15570	15570	15570	15570	0
179	20250116	175200	2602195530	15570	15570	15570	15570	0
180	20250116	175100	2602195530	15570	15570	15570	15570	0
181	20250116	175000	2602195530	15570	15570	15570	15570	0
182	20250116	174900	2602195530	15570	15570	15570	15570	1428
183	20250116	174800	2602195530	15570	15570	15570	15570	0
184	20250116	174700	2602195530	15570	15570	15570	15570	0
185	20250116	174600	2602195530	15570	15570	15570	15570	0
186	20250116	174500	2602195530	15570	15570	15570	15570	0
187	20250116	174400	2602195530	15570	15570	15570	15570	0
188	20250116	174300	2602195530	15570	15570	15570	15570	0
189	20250116	174200	2602195530	15570	15570	15570	15570	0
190	20250116	174100	2602195530	15570	15570	15570	15570	0
191	20250116	174000	2602195530	15570	15570	15570	15570	0
192	20250116	173900	2602195530	15570	15570	15570	15570	0
193	20250116	173800	2602195530	15570	15570	15570	15570	0
194	20250116	173700	2602195530	15570	15570	15570	15570	0
195	20250116	173600	2602195530	15570	15570	15570	15570	0
196	20250116	173500	2602195530	15570	15570	15570	15570	0
197	20250116	173400	2602195530	15570	15570	15570	15570	0
198	20250116	173300	2602195530	15570	15570	15570	15570	0
199	20250116	173200	2602195530	15570	15570	15570	15570	0
200	20250116	173100	2602195530	15570	15570	15570	15570	0
201	20250116	173000	2602195530	15570	15570	15570	15570	0
202	20250116	172900	2602195530	15570	15570	15570	15570	0
203	20250116	172800	2602195530	15570	15570	15570	15570	0
204	20250116	172700	2602195530	15570	15570	15570	15570	0
205	20250116	172600	2602195530	15570	15570	15570	15570	0
206	20250116	172500	2602195530	15570	15570	15570	15570	0
207	20250116	172400	2602195530	15570	15570	15570	15570	0
208	20250116	172300	2602195530	15570	15570	15570	15570	0
209	20250116	172200	2602195530	15570	15570	15570	15570	0
210	20250116	172100	2602195530	15570	15570	15570	15570	0
211	20250116	172000	2602195530	15570	15570	15570	15570	0
212	20250116	171900	2602195530	15570	15570	15570	15570	1428
213	20250116	171800	2602195530	15570	15570	15570	15570	0
214	20250116	171700	2602195530	15570	15570	15570	15570	0
215	20250116	171600	2602195530	15570	15570	15570	15570	0
216	20250116	171500	2602195530	15570	15570	15570	15570	0
217	20250116	171400	2602195530	15570	15570	15570	15570	0
218	20250116	171300	2602195530	15570	15570	15570	15570	0
219	20250116	171200	2602195530	15570	15570	15570	15570	0
220	20250116	171100	2602195530	15570	15570	15570	15570	0
221	20250116	171000	2602195530	15570	15570	15570	15570	0
222	20250116	170900	2602195530	15570	15570	15570	15570	0
223	20250116	170800	2602195530	15570	15570	15570	15570	0
224	20250116	170700	2602195530	15570	15570	15570	15570	0
225	20250116	170600	2602195530	15570	15570	15570	15570	0
226	20250116	170500	2602195530	15570	15570	15570	15570	0
227	20250116	170400	2602195530	15570	15570	15570	15570	0
228	20250116	170300	2602195530	15570	15570	15570	15570	0
229	20250116	170200	2602195530	15570	15570	15570	15570	0
230	20250116	170100	2602195530	15570	15570	15570	15570	0
231	20250116	170000	2602195530	15570	15570	15570	15570	0
232	20250116	165900	2602195530	15570	15570	15570	15570	0
233	20250116	165800	2602195530	15570	15570	15570	15570	0
234	20250116	165700	2602195530	15570	15570	15570	15570	0
235	20250116	165600	2602195530	15570	15570	15570	15570	0
236	20250116	165500	2602195530	15570	15570	15570	15570	0
237	20250116	165400	2602195530	15570	15570	15570	15570	0
238	20250116	165300	2602195530	15570	15570	15570	15570	0
239	20250116	165200	2602195530	15570	15570	15570	15570	0
240	20250116	165100	2602195530	15570	15570	15570	15570	0
241	20250116	165000	2602195530	15570	15570	15570	15570	0
242	20250116	164900	2602195530	15570	15570	15570	15570	1428
243	20250116	164800	2602195530	15570	15570	15570	15570	0
244	20250116	164700	2602195530	15570	15570	15570	15570	0
245	20250116	164600	2602195530	15570	15570	15570	15570	0
246	20250116	164500	2602195530	15570	15570	15570	15570	0
247	20250116	164400	2602195530	15570	15570	15570	15570	0
248	20250116	164300	2602195530	15570	15570	15570	15570	0
249	20250116	164200	2602195530	15570	15570	15570	15570	0
250	20250116	164100	2602195530	15570	15570	15570	15570	0
251	20250116	164000	2602195530	15570	15570	15570	15570	0
252	20250116	163900	2602195530	15570	15570	15570	15570	0
253	20250116	163800	2602195530	15570	15570	15570	15570	0
254	20250116	163700	2602195530	15570	15570	15570	15570	0
255	20250116	163600	2602195530	15570	15570	15570	15570	0
256	20250116	163500	2602195530	15570	15570	15570	15570	0
257	20250116	163400	2602195530	15570	15570	15570	15570	0
258	20250116	163300	2602195530	15570	15570	15570	15570	0
259	20250116	163200	2602195530	15570	15570	15570	15570	0
260	20250116	163100	2602195530	15570	15570	15570	15570	0
261	20250116	163000	2602195530	15570	15570	15570	15570	0
262	20250116	162900	2602195530	15570	15570	15570	15570	0
263	20250116	162800	2602195530	15570	15570	15570	15570	0
264	20250116	162700	2602195530	15570	15570	15570	15570	0
265	20250116	162600	2602195530	15570	15570	15570	15570	0
266	20250116	162500	2602195530	15570	15570	15570	15570	0
267	20250116	162400	2602195530	15570	15570	15570	15570	0
268	20250116	162300	2602195530	15570	15570	15570	15570	0
269	20250116	162200	2602195530	15570	15570	15570	15570	0
270	20250116	162100	2602195530	15570	15570	15570	15570	0
271	20250116	162000	2602195530	15570	15570	15570	15570	0
272	20250116	161900	2602195530	15570	15570	15570	15570	1428
273	20250116	161800	2602195530	15570	15570	15570	15570	0
274	20250116	161700	2602195530	15570	15570	15570	15570	0
275	20250116	161600	2602195530	15570	15570	15570	15570	0
276	20250116	161500	2602195530	15570	15570	15570	15570	0
277	20250116	161400	2602195530	15570	15570	15570	15570	0
278	20250116	161300	2602195530	15570	15570	15570	15570	0
279	20250116	161200	2602195530	15570	15570	15570	15570	0
280	20250116	161100	2602195530	15570	15570	15570	15570	0
281	20250116	161000	2602195530	15570	15570	15570	15570	0
282	20250116	160900	2602195530	15570	15570	15570	15570	0
283	20250116	160800	2602195530	15570	15570	15570	15570	0
284	20250116	160700	2602195530	15570	15570	15570	15570	0
285	20250116	160600	2602195530	15570	15570	15570	15570	0
286	20250116	160500	2602195530	15570	15570	15570	15570	0
287	20250116	160400	2602195530	15570	15570	15570	15570	0
288	20250116	160300	2602195530	15570	15570	15570	15570	0
289	20250116	160200	2602195530	15570	15570	15570	15570	0
290	20250116	160100	2602195530	15570	15570	15570	15570	0
291	20250116	160000	2602195530	15570	15570	15570	15570	0
292	20250116	155900	2602195530	15570	15570	15570	15570	0
293	20250116	155800	2602195530	15570	15570	15570	15570	0
294	20250116	155700	2602195530	15570	15570	15570	15570	0
295	20250116	155600	2602195530	15570	15570	15570	15570	0
296	20250116	155500	2602195530	15570	15570	15570	15570	0
297	20250116	155400	2602195530	15570	15570	15570	15570	0
298	20250116	155300	2602195530	15570	15570	15570	15570	0
299	20250116	155200	2602195530	15570	15570	15570	15570	0
300	20250116	155100	2602195530	15570	15570	15570	15570	0
301	20250116	155000	2602195530	15570	15570	15570	15570	0
302	20250116	154900	2602195530	15570	15570	15570	15570	1428
303	20250116	154800	2602195530	15570	15570	15570	15570	0
304	20250116	154700	2602195530	15570	15570	15570	15570	0
305	20250116	154600	2602195530	15570	15570	15570	15570	0
306	20250116	154500	2602195530	15570	15570	15570	15570	0
307	20250116	154400	2602195530	15570	15570	15570	15570	0
308	20250116	154300	2602195530	15570	15570	15570	15570	0
309	20250116	154200	2602195530	15570	15570	15570	15570	0
310	20250116	154100	2602195530	15570	15570	15570	15570	0
311	20250116	154000	2602195530	15570	15570	15570	15570	0
312	20250116	153900	2602195530	15570	15570	15570	15570	0
313	20250116	153800	2602195530	15570	15570	15570	15570	0
314	20250116	153700	2602195530	15570	15570	15570	15570	0
315	20250116	153600	2602195530	15570	15570	15570	15570	0
316	20250116	153500	2602195530	15570	15570	15570	15570	0
317	20250116	153400	2602195530	15570	15570	15570	15570	0
318	20250116	153300	2602195530	15570	15570	15570	15570	0
319	20250116	153200	2602195530	15570	15570	15570	15570	0
320	20250116	153100	2602195530	15570	15570	15570	15570	0
321	20250116	153000	2602195530	15570	15570	15570	15570	1428
322	20250116	152900	2579961570	15580	15580	15580	15580	0
323	20250116	152800	2579961570	15580	15580	15580	15580	0
324	20250116	152700	2579961570	15580	15580	15580	15580	0
325	20250116	152600	2579961570	15580	15580	15580	15580	0
326	20250116	152500	2579961570	15580	15580	15580	15580	0
327	20250116	152400	2579961570	15580	15580	15580	15580	0
328	20250116	152300	2579961570	15580	15580	15580	15580	0
329	20250116	152200	2579961570	15580	15580	15580	15580	0
330	20250116	152100	2579961570	15580	15580	15580	15580	0
331	20250116	152000	2579961570	15580	15580	15580	15580	0
332	20250116	151900	2579961570	15580	15560	15580	15550	342
333	20250116	151800	2574638970	15560	15570	15570	15560	45
334	20250116	151700	2573938450	15570	15530	15570	15530	583
335	20250116	151600	2564880460	15530	15580	15580	15530	109
336	20250116	151500	2563187370	15580	15530	15580	15530	31
337	20250116	151400	2562705890	15520	15510	15580	15510	93
338	20250116	151300	2561262750	15590	15590	15590	15590	10
339	20250116	151200	2561106850	15500	15500	15500	15500	6
340	20250116	151100	2561013850	15500	15510	15510	15500	260
341	20250116	151000	2556983830	15500	15500	15500	15500	2
342	20250116	150900	2556952830	15600	15500	15600	15490	1208
343	20250116	150800	2538204030	15490	15500	15500	15490	541
344	20250116	150700	2529818750	15490	15490	15490	15490	40
345	20250116	150600	2529199150	15490	15490	15490	15490	35
346	20250116	150500	2528657000	15490	15490	15490	15490	214
347	20250116	150400	2525342140	15490	15480	15490	15480	127
348	20250116	150300	2523375880	15480	15480	15480	15470	666
349	20250116	150200	2513068240	15490	15480	15490	15480	32
350	20250116	150100	2512572590	15490	15490	15490	15480	180
351	20250116	150000	2509784490	15490	15480	15490	15480	70
352	20250116	145900	2508700550	15490	15490	15490	15490	260
353	20250116	145800	2504673150	15490	15500	15500	15490	2746
354	20250116	145700	2462110220	15500	15520	15520	15500	1127
355	20250116	145600	2444625620	15520	15540	15540	15520	662
356	20250116	145500	2434342130	15550	15570	15570	15540	547
357	20250116	145400	2425832870	15600	15570	15600	15570	34
358	20250116	145300	2425303280	15600	15610	15610	15560	81
359	20250116	145200	2424040050	15610	15560	15610	15560	100
360	20250116	145100	2422481620	15560	15580	15580	15560	145
361	20250116	145000	2420224930	15610	15600	15610	15600	52
362	20250116	144900	2419413400	15610	15570	15610	15560	196
363	20250116	144800	2416359020	15560	15550	15560	15550	102
364	20250116	144700	2414772150	15550	15580	15590	15550	390
365	20250116	144600	2408702260	15580	15570	15590	15570	201
366	20250116	144500	2405570670	15560	15560	15560	15560	30
367	20250116	144400	2405103870	15560	15570	15570	15560	106
368	20250116	144300	2403454180	15570	15570	15570	15560	37
369	20250116	144200	2402878390	15560	15560	15560	15560	48
370	20250116	144100	2402131510	15580	15560	15580	15560	301
371	20250116	144000	2397446750	15560	15560	15570	15550	463
372	20250116	143900	2390243930	15560	15560	15560	15550	865
373	20250116	143800	2376785250	15560	15580	15580	15560	327
374	20250116	143700	2371694290	15580	15570	15580	15570	56
375	20250116	143600	2370822320	15570	15570	15570	15570	29
376	20250116	143500	2370370790	15570	15580	15580	15570	32
377	20250116	143400	2369872390	15610	15570	15610	15570	35
378	20250116	143300	2369327250	15610	15550	15610	15550	2116
379	20250116	143200	2336352910	15560	15560	15560	15550	774
380	20250116	143100	2324309610	15560	15570	15570	15560	588
381	20250116	143000	2315158450	15570	15570	15570	15570	35
382	20250116	142900	2314613500	15570	15570	15610	15570	50
383	20250116	142800	2313833970	15570	15570	15570	15570	45
384	20250116	142700	2313133320	15570	15570	15570	15570	33
385	20250116	142600	2312619510	15570	15570	15570	15570	27
386	20250116	142500	2312199120	15570	15570	15590	15570	29
387	20250116	142400	2311747440	15570	15560	15580	15560	110
388	20250116	142300	2310034180	15580	15550	15580	15540	102
389	20250116	142200	2308447140	15540	15560	15560	15540	303
390	20250116	142100	2303736180	15560	15550	15560	15550	27
391	20250116	142000	2303316130	15550	15550	15550	15550	103
392	20250116	141900	2301714480	15550	15550	15550	15550	32
393	20250116	141800	2301216880	15550	15550	15550	15550	23
394	20250116	141700	2300859230	15560	15550	15560	15550	32
395	20250116	141600	2300361520	15550	15540	15550	15540	97
396	20250116	141500	2298853470	15540	15540	15540	15540	31
397	20250116	141400	2298371730	15540	15550	15550	15540	71
398	20250116	141300	2297268380	15540	15540	15540	15540	27
399	20250116	141200	2296848800	15550	15550	15560	15540	687
400	20250116	141100	2286160130	15540	15530	15540	15530	262
401	20250116	141000	2282088700	15530	15530	15540	15530	344
402	20250116	140900	2276746370	15530	15540	15540	15530	44
403	20250116	140800	2276062930	15540	15540	15540	15530	528
404	20250116	140700	2267857940	15540	15540	15540	15540	169
405	20250116	140600	2265231680	15540	15550	15560	15540	215
406	20250116	140500	2261888550	15540	15540	15540	15540	50
407	20250116	140400	2261111550	15540	15540	15560	15540	160
408	20250116	140300	2258622700	15550	15560	15560	15550	2275
409	20250116	140200	2223235770	15560	15560	15560	15560	51
410	20250116	140100	2222442210	15560	15560	15570	15560	42
411	20250116	140000	2221788510	15560	15560	15560	15560	79
412	20250116	135900	2220559270	15560	15560	15560	15560	37
413	20250116	135800	2219983550	15560	15560	15570	15560	32
414	20250116	135700	2219485570	15560	15570	15570	15560	97
415	20250116	135600	2217975420	15570	15560	15570	15560	37
416	20250116	135500	2217399430	15560	15560	15560	15560	33
417	20250116	135400	2216885950	15560	15560	15570	15560	130
418	20250116	135300	2214862010	15560	15560	15560	15560	28
419	20250116	135200	2214426330	15560	15560	15560	15560	32
420	20250116	135100	2213928410	15560	15560	15570	15560	54
421	20250116	135000	2213088120	15560	15560	15560	15560	30
422	20250116	134900	2212621320	15580	15560	15580	15560	32
423	20250116	134800	2212123370	15570	15570	15570	15560	247
424	20250116	134700	2208277730	15580	15580	15580	15580	51
425	20250116	134600	2207483150	15580	15580	15580	15580	28
426	20250116	134500	2207046910	15590	15580	15610	15580	55
427	20250116	134400	2206189210	15580	15580	15580	15580	32
428	20250116	134300	2205690650	15580	15580	15580	15580	109
429	20250116	134200	2203992430	15590	15580	15590	15580	46
430	20250116	134100	2203275660	15580	15580	15580	15580	90
431	20250116	134000	2201873460	15580	15570	15580	15570	145
432	20250116	133900	2199615680	15570	15570	15570	15560	32
433	20250116	133800	2199117510	15570	15580	15580	15570	35
434	20250116	133700	2198572500	15570	15560	15580	15560	39
435	20250116	133600	2197965420	15560	15570	15570	15560	21
436	20250116	133500	2197638650	15580	15560	15580	15560	79
437	20250116	133400	2196408560	15560	15560	15570	15560	27
438	20250116	133300	2195988430	15570	15570	15570	15560	30
439	20250116	133200	2195521450	15570	15560	15570	15560	40
440	20250116	133100	2194898880	15560	15550	15570	15550	30
441	20250116	133000	2194432210	15550	15550	15550	15550	25
442	20250116	132900	2194043460	15550	15550	15550	15550	39
443	20250116	132800	2193437010	15570	15560	15570	15550	61
444	20250116	132700	2192487600	15550	15550	15560	15550	338
445	20250116	132600	2187231670	15560	15560	15560	15550	171
446	20250116	132500	2184571150	15560	15560	15560	15560	31
447	20250116	132400	2184088790	15550	15560	15560	15550	25
448	20250116	132300	2183700010	15560	15580	15580	15560	346
449	20250116	132200	2178314330	15580	15620	15620	15580	1030
450	20250116	132100	2162243560	15620	15620	15620	15620	4
451	20250116	132000	2162181080	15620	15620	15620	15620	5
452	20250116	131900	2162102980	15620	15630	15630	15620	317
453	20250116	131800	2157148310	15620	15620	15620	15620	14
454	20250116	131700	2156929630	15610	15620	15620	15610	55
455	20250116	131600	2156070580	15610	15610	15610	15610	0
456	20250116	131500	2156070580	15610	15610	15610	15610	1
457	20250116	131400	2156054970	15620	15620	15620	15620	1
458	20250116	131300	2156039350	15620	15620	15620	15620	12
459	20250116	131200	2155851910	15620	15620	15650	15620	403
460	20250116	131100	2149553100	15600	15620	15620	15590	7
461	20250116	131000	2149443910	15620	15590	15620	15590	204
462	20250116	130900	2146263390	15590	15590	15590	15590	0
463	20250116	130800	2146263390	15590	15600	15600	15590	30
464	20250116	130700	2145795640	15590	15600	15600	15590	301
465	20250116	130600	2141103040	15600	15600	15600	15600	10
466	20250116	130500	2140947040	15590	15590	15590	15590	0
467	20250116	130400	2140947040	15590	15590	15590	15590	193
468	20250116	130300	2137938170	15590	15590	15590	15590	20
469	20250116	130200	2137626370	15590	15590	15590	15590	0
470	20250116	130100	2137626370	15590	15590	15590	15590	20
471	20250116	130000	2137314570	15590	15570	15590	15570	19
472	20250116	125900	2137018440	15570	15560	15570	15560	129
473	20250116	125800	2135009920	15550	15550	15550	15550	135
474	20250116	125700	2132910670	15550	15560	15560	15550	694
475	20250116	125600	2122118960	15550	15570	15570	15550	210
476	20250116	125500	2118853260	15550	15550	15550	15550	152
477	20250116	125400	2116489660	15540	15540	15540	15540	0
478	20250116	125300	2116489660	15540	15540	15540	15540	0
479	20250116	125200	2116489660	15540	15570	15570	15540	517
480	20250116	125100	2108447910	15560	15600	15600	15560	2757
481	20250116	125000	2065510980	15610	15610	15610	15610	0
482	20250116	124900	2065510980	15610	15630	15630	15610	141
483	20250116	124800	2063309370	15630	15650	15650	15630	207
484	20250116	124700	2060073840	15650	15650	15650	15650	1
485	20250116	124600	2060058190	15650	15650	15650	15650	0
486	20250116	124500	2060058190	15650	15650	15650	15650	20
487	20250116	124400	2059745190	15650	15650	15650	15650	15
488	20250116	124300	2059510440	15650	15650	15650	15650	272
489	20250116	124200	2055253640	15650	15650	15650	15650	128
490	20250116	124100	2053250440	15650	15670	15700	15650	384
491	20250116	124000	2047239150	15680	15680	15680	15670	20
492	20250116	123900	2046925560	15670	15700	15700	15670	50
493	20250116	123800	2046140690	15700	15640	15700	15640	253
494	20250116	123700	2042178060	15640	15640	15640	15640	177
495	20250116	123600	2039409780	15620	15620	15620	15620	0
496	20250116	123500	2039409780	15620	15620	15620	15620	0
497	20250116	123400	2039409780	15620	15650	15650	15620	4
498	20250116	123300	2039347240	15650	15610	15660	15610	741
499	20250116	123200	2027763750	15610	15570	15610	15570	224
500	20250116	123100	2024272810	15560	15560	15560	15560	0
501	20250116	123000	2024272810	15560	15570	15570	15550	517
502	20250116	122900	2016229210	15590	15590	15590	15590	2
503	20250116	122800	2016198030	15600	15560	15610	15560	841
504	20250116	122700	2003110500	15560	15560	15560	15560	212
505	20250116	122600	1999811780	15560	15560	15560	15560	40
506	20250116	122500	1999189380	15560	15560	15560	15560	125
507	20250116	122400	1997244380	15560	15580	15580	15560	824
508	20250116	122300	1984413950	15590	15590	15590	15590	10
509	20250116	122200	1984258050	15590	15590	15590	15590	65
510	20250116	122100	1983244700	15590	15590	15590	15590	120
511	20250116	122000	1981373900	15610	15590	15610	15590	4
512	20250116	121900	1981311520	15590	15590	15590	15590	10
513	20250116	121800	1981155620	15590	15590	15590	15590	17
514	20250116	121700	1980890590	15610	15610	15610	15610	2
515	20250116	121600	1980859370	15610	15610	15610	15610	0
516	20250116	121500	1980859370	15610	15610	15610	15610	6
517	20250116	121400	1980765710	15610	15610	15610	15610	6
518	20250116	121300	1980672050	15610	15600	15610	15600	51
519	20250116	121200	1979875970	15580	15600	15600	15580	96
520	20250116	121100	1978378990	15600	15590	15600	15590	160
521	20250116	121000	1975883000	15590	15590	15600	15590	11
522	20250116	120900	1975711430	15600	15560	15600	15560	49
523	20250116	120800	1974948730	15560	15560	15560	15560	161
524	20250116	120700	1972443570	15560	15560	15560	15560	10
525	20250116	120600	1972287970	15550	15550	15550	15550	19
526	20250116	120500	1971992520	15550	15560	15560	15550	462
527	20250116	120400	1964806320	15560	15590	15590	15560	411
528	20250116	120300	1958408410	15600	15610	15610	15600	54
529	20250116	120200	1957565960	15610	15610	15610	15610	18
530	20250116	120100	1957284980	15610	15630	15630	15600	142
531	20250116	120000	1955067110	15640	15670	15670	15640	601
532	20250116	115900	1945655400	15670	15680	15680	15670	170
533	20250116	115800	1942991210	15680	15720	15720	15680	506
534	20250116	115700	1935041080	15720	15710	15720	15690	19
535	20250116	115600	1934742600	15710	15680	15710	15680	458
536	20250116	115500	1927553450	15690	15660	15690	15660	385
537	20250116	115400	1921522120	15660	15640	15700	15640	3777
538	20250116	115300	1862372370	15640	15590	15640	15590	1297
539	20250116	115200	1842094390	15580	15570	15580	15570	2
540	20250116	115100	1842063240	15550	15540	15550	15540	359
541	20250116	115000	1836483790	15540	15530	15540	15520	586
542	20250116	114900	1827382860	15540	15530	15540	15530	209
543	20250116	114800	1824136890	15530	15520	15530	15520	101
544	20250116	114700	1822569360	15530	15530	15530	15530	12
545	20250116	114600	1822383000	15510	15510	15510	15510	5
546	20250116	114500	1822305450	15510	15510	15510	15510	11
547	20250116	114400	1822134840	15510	15500	15510	15490	1087
548	20250116	114300	1805296140	15500	15510	15510	15500	197
549	20250116	114200	1802242170	15510	15500	15510	15500	16
550	20250116	114100	1801994160	15500	15520	15520	15500	98
551	20250116	114000	1800474670	15530	15530	15530	15530	10
552	20250116	113900	1800319370	15510	15510	15510	15510	8
553	20250116	113800	1800195290	15530	15530	15530	15530	83
554	20250116	113700	1798906300	15500	15500	15500	15500	120
555	20250116	113600	1797046300	15500	15500	15500	15500	55
556	20250116	113500	1796193800	15490	15500	15500	15490	201
557	20250116	113400	1793080300	15500	15500	15500	15500	238
558	20250116	113300	1789391300	15500	15500	15500	15500	0
559	20250116	113200	1789391300	15500	15540	15540	15500	310
560	20250116	113100	1784585800	15540	15540	15540	15540	1
561	20250116	113000	1784570260	15500	15500	15500	15500	5
562	20250116	112900	1784492760	15500	15490	15500	15490	1940
563	20250116	112800	1754434140	15500	15530	15530	15490	2068
564	20250116	112700	1722373820	15530	15530	15540	15530	137
565	20250116	112600	1720246200	15510	15510	15510	15510	0
566	20250116	112500	1720246200	15510	15510	15510	15510	0
567	20250116	112400	1720246200	15510	15510	15510	15510	176
568	20250116	112300	1717516440	15500	15510	15510	15500	227
569	20250116	112200	1713997200	15510	15540	15540	15510	170
570	20250116	112100	1711360470	15540	15530	15580	15530	301
571	20250116	112000	1706675580	15500	15580	15580	15500	5694
572	20250116	111900	1618361540	15580	15550	15580	15550	59
573	20250116	111800	1617443960	15550	15540	15550	15540	84
574	20250116	111700	1616138590	15540	15560	15570	15540	714
575	20250116	111600	1605031170	15550	15590	15590	15550	1003
576	20250116	111500	1589419730	15580	15670	15670	15580	4389
577	20250116	111400	1520850560	15670	15670	15670	15670	1
578	20250116	111300	1520834890	15680	15680	15680	15680	11
579	20250116	111200	1520662410	15680	15680	15680	15680	1
580	20250116	111100	1520646730	15660	15660	15660	15660	0
581	20250116	111000	1520646730	15660	15660	15660	15660	90
582	20250116	110900	1519237330	15660	15650	15660	15650	189
583	20250116	110800	1516279470	15650	15660	15660	15650	95
584	20250116	110700	1514792270	15650	15650	15650	15650	50
585	20250116	110600	1514009770	15640	15640	15640	15640	1
586	20250116	110500	1513994130	15640	15640	15640	15640	0
587	20250116	110400	1513994130	15640	15670	15670	15640	667
588	20250116	110300	1503550390	15670	15670	15670	15670	7
589	20250116	110200	1503440700	15670	15690	15690	15670	262
590	20250116	110100	1499331850	15690	15690	15710	15690	376
591	20250116	110000	1493432330	15690	15680	15690	15670	609
592	20250116	105900	1483883380	15690	15690	15690	15690	160
593	20250116	105800	1481372980	15680	15700	15700	15680	41
594	20250116	105700	1480730030	15710	15700	15710	15700	90
595	20250116	105600	1479316430	15710	15700	15710	15700	50
596	20250116	105500	1478531420	15710	15720	15720	15710	202
597	20250116	105400	1475357710	15720	15710	15720	15710	90
598	20250116	105300	1473943710	15710	15710	15710	15710	41
599	20250116	105200	1473299600	15710	15720	15720	15710	12
600	20250116	105100	1473110980	15720	15720	15720	15720	2
601	20250116	105000	1473079540	15700	15660	15700	15660	533
602	20250116	104900	1464720380	15660	15680	15680	15660	107
603	20250116	104800	1463042700	15680	15710	15710	15680	2782
604	20250116	104700	1419380740	15710	15710	15710	15710	135
605	20250116	104600	1417259890	15710	15710	15710	15710	367
606	20250116	104500	1411494320	15720	15740	15740	15720	156
607	20250116	104400	1409038940	15740	15740	15740	15740	106
608	20250116	104300	1407370500	15700	15700	15710	15700	635
609	20250116	104200	1397400970	15740	15740	15740	15710	184
610	20250116	104100	1394507930	15750	15750	15750	15750	113
611	20250116	104000	1392728180	15750	15740	15760	15740	2345
612	20250116	103900	1355817100	15730	15730	15730	15730	11
613	20250116	103800	1355644070	15730	15770	15770	15730	597
614	20250116	103700	1346245580	15790	15790	15790	15790	24
615	20250116	103600	1345866620	15820	15820	15820	15820	0
616	20250116	103500	1345866620	15820	15720	15830	15720	3006
617	20250116	103400	1298510360	15730	15740	15760	15730	287
618	20250116	103300	1293992730	15740	15870	15870	15730	2633
619	20250116	103200	1252361500	15880	15900	15900	15880	18
620	20250116	103100	1252075460	15920	15900	15920	15850	300
621	20250116	103000	1247311280	15920	15850	15920	15850	1539
622	20250116	102900	1222848390	15840	15830	15840	15830	68
623	20250116	102800	1221771290	15830	15830	15830	15830	0
624	20250116	102700	1221771290	15830	15830	15830	15830	87
625	20250116	102600	1220394080	15830	15830	15830	15830	24
626	20250116	102500	1220014160	15840	15840	15860	15840	147
627	20250116	102400	1217685080	15840	15840	15840	15840	5
628	20250116	102300	1217605880	15840	15860	15860	15840	81
629	20250116	102200	1216322220	15860	15870	15880	15860	291
630	20250116	102100	1211702020	15870	15840	15870	15840	433
631	20250116	102000	1204843270	15820	15820	15820	15820	132
632	20250116	101900	1202755030	15810	15810	15810	15810	2
633	20250116	101800	1202723410	15810	15810	15810	15810	10
634	20250116	101700	1202565310	15810	15790	15810	15790	337
635	20250116	101600	1197240600	15790	15790	15790	15790	21
636	20250116	101500	1196909010	15790	15790	15790	15790	2
637	20250116	101400	1196877430	15790	15780	15790	15780	140
638	20250116	101300	1194668190	15780	15800	15800	15780	108
639	20250116	101200	1192962830	15800	15850	15850	15800	846
640	20250116	101100	1179584150	15850	15850	15850	15850	5
641	20250116	101000	1179504900	15840	15830	15840	15830	358
642	20250116	100900	1173837400	15830	15840	15840	15830	2
643	20250116	100800	1173805730	15840	15820	15850	15820	184
644	20250116	100700	1170893920	15830	15900	15900	15830	558
645	20250116	100600	1162026780	15900	15910	15910	15900	2876
646	20250116	100500	1116298230	15920	15740	15930	15740	8042
647	20250116	100400	988893510	15730	15720	15730	15720	108
648	20250116	100300	987194770	15720	15690	15720	15690	72
649	20250116	100200	986064410	15680	15670	15700	15670	22
650	20250116	100100	985719540	15680	15730	15730	15680	212
651	20250116	100000	982389010	15700	15650	15700	15650	342
652	20250116	095900	977033720	15650	15630	15650	15620	706
653	20250116	095800	966003670	15660	15660	15660	15650	23
654	20250116	095700	965643590	15650	15670	15670	15650	132
655	20250116	095600	963577770	15690	15660	15740	15660	1326
656	20250116	095500	942749510	15660	15650	15660	15650	7
657	20250116	095400	942639940	15660	15660	15660	15660	1
658	20250116	095300	942624280	15640	15620	15640	15620	14
659	20250116	095200	942405400	15610	15620	15620	15610	147
660	20250116	095100	940109950	15630	15650	15650	15630	327
661	20250116	095000	934995150	15650	15670	15670	15650	1035
662	20250116	094900	918797000	15680	15700	15700	15670	29
663	20250116	094800	918342070	15750	15660	15750	15660	264
664	20250116	094700	914206080	15640	15670	15670	15640	111
665	20250116	094600	912467850	15650	15650	15650	15650	5
666	20250116	094500	912389600	15670	15640	15670	15640	78
667	20250116	094400	911169020	15640	15680	15680	15620	1190
668	20250116	094300	892552450	15700	15690	15700	15690	467
669	20250116	094200	885223570	15700	15760	15760	15700	1267
670	20250116	094100	865294870	15740	15770	15770	15740	457
671	20250116	094000	858089950	15770	15770	15770	15770	301
672	20250116	093900	853343180	15780	15790	15790	15780	339
673	20250116	093800	847992700	15790	15840	15840	15790	533
674	20250116	093700	839564400	15860	15840	15860	15840	184
675	20250116	093600	836647340	15840	15840	15840	15840	54
676	20250116	093500	835791980	15840	15870	15870	15840	229
677	20250116	093400	832163310	15870	15760	15870	15760	879
678	20250116	093300	818276540	15760	15770	15770	15750	783
679	20250116	093200	805942080	15770	15770	15770	15770	108
680	20250116	093100	804238920	15770	15730	15770	15730	463
681	20250116	093000	796948480	15730	15690	15730	15690	147
682	20250116	092900	794641950	15690	15680	15690	15630	1344
683	20250116	092800	773579750	15690	15690	15690	15680	90
684	20250116	092700	772167750	15670	15580	15670	15580	1745
685	20250116	092600	744922380	15570	15580	15580	15570	250
686	20250116	092500	741028370	15570	15620	15620	15530	3758
687	20250116	092400	682458920	15630	15640	15640	15620	84
688	20250116	092300	681145290	15640	15640	15670	15620	425
689	20250116	092200	674503130	15660	15590	15680	15590	1707
690	20250116	092100	647788080	15580	15550	15620	15540	142
691	20250116	092000	645577540	15530	15490	15530	15450	845
692	20250116	091900	632480660	15450	15500	15520	15450	1725
693	20250116	091800	605762470	15460	15400	15460	15400	547
694	20250116	091700	597322820	15430	15400	15430	15390	703
695	20250116	091600	586494840	15390	15450	15450	15390	1078
696	20250116	091500	569883580	15410	15360	15440	15360	366
697	20250116	091400	564246900	15370	15490	15500	15370	5776
698	20250116	091300	475035180	15490	15520	15530	15480	1875
699	20250116	091200	445966060	15520	15560	15570	15500	4371
700	20250116	091100	378054670	15560	15570	15640	15550	3894
701	20250116	091000	317421950	15570	15650	15650	15500	1528
702	20250116	090900	293629920	15670	15620	15670	15530	714
703	20250116	090800	282476090	15520	15640	15640	15520	432
704	20250116	090700	275734530	15640	15650	15740	15530	1474
705	20250116	090600	252663960	15740	15800	15810	15470	5051
706	20250116	090500	173259010	15800	15860	15860	15800	1676
707	20250116	090400	146706420	15870	15870	15890	15860	1943
708	20250116	090300	115870460	15920	15970	15970	15920	3711
709	20250116	090200	56729670	15960	15970	16040	15940	1722
710	20250116	090100	29209290	15970	15920	15980	15920	470
711	20250116	090000	21713410	15930	15750	15990	15750	1371